[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACLC":3,"homepage-market-summary":26,"stock-historical-ACLC":168},{"ticker":4,"date":5,"profile":6,"quote":11},"ACLC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"American Century Large Cap Equity ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},85.61,85.41,85.66,85.09,85.4869,0.1231,0.14,3986.116876,0,88.05,40.2,11292.691923946153,94.9,1560,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"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",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"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",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},59.57,12781,4664999.401356,42.52,"2025-04-21",[179,182,191,201,211,221,232,242,252,261,271,282,292,300,309,318,328,339,349,358,369,378,389,398,408,417,426,434,444,452,461,470,479,489,498,507,515,523,531,540,549,559,567,577,586,594,604,614,625,633,642,651,659,668,677,685,694,704,714,721,729,738,747,754,760,767,776,783,790,798,804,812,819,827,834,839,846,854,862,870,879,886,892,899,906,913,919,928,935,941,949,957,964,971,978,985,993,1000,1007,1015,1023,1030,1037,1044,1053,1061,1068,1075,1084,1091,1099,1105,1113,1119,1125,1132,1140,1149,1155,1161,1167,1172,1180,1188,1193,1200,1208,1216,1225,1234,1241,1248,1256,1263,1269,1277,1283,1290,1295,1301,1307,1315,1322,1330,1337,1345,1353,1362,1366,1373,1380,1387,1394,1400,1409,1416,1423,1430,1436,1442,1447,1454,1460,1467,1471,1476,1482,1489,1495,1501,1506,1513,1521,1528,1534,1540,1548,1553,1556,1562,1568,1575,1581,1588,1592,1598,1605,1610,1616,1621,1627,1633,1640,1645,1651,1658,1663,1669,1676,1681,1687,1695,1701,1707,1711,1717,1722,1727,1732,1737,1741,1746,1750,1758,1765,1773,1779,1786,1793,1800,1805,1811,1814,1820,1827,1832,1839,1844,1852,1858,1863,1869,1873,1878,1884,1888,1894,1902,1908,1914,1920,1927,1935,1942,1949,1955,1962,1969,1975,1981,1985,1992,2000,2005,2011,2018,2026,2032,2038,2043,2048,2055,2060,2067,2073,2079,2084,2092,2098,2105,2113,2117,2124,2130,2136,2142,2148,2155,2160,2165,2172,2177,2183,2189,2195,2200,2207,2212,2218,2224,2230,2236,2243,2248,2253,2260,2266,2271,2276,2281,2286,2292,2296,2302,2310,2317,2323,2327,2333,2339,2345,2350,2356,2361,2367,2373,2381,2388,2395,2402,2410,2415,2421,2426,2430,2436,2441,2447,2453,2461,2465,2472,2479,2485,2492,2499,2506,2512,2518,2522,2529,2536,2543,2550,2556,2560,2566,2573,2579,2586,2593,2601,2606,2613,2619,2624,2631,2636,2643,2649,2656,2662,2670,2678,2685],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},54,85.3657,{"date":183,"open":184,"high":185,"low":16,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",85.95,86.015,-0.1075,-0.13,6468.9966,50,85.8797,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",85.63,85.395,85.5944,0.0496,0.06,1296.1786,34,85.5636,{"date":202,"open":203,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",85.7,86.15,85.5448,-0.5214,-0.61,3082.9966,43,85.6902,{"date":212,"open":213,"high":214,"low":215,"close":214,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",85.91,86.0662,85.5164,0.5702,0.67,6714.9966,72,85.7571,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",85.24,85.645,85.18,85.496,-0.1187,-0.14,4590.1696,69,85.4387,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",86.12,85.48,85.6147,-0.7102,-0.82,10513.0076,91,85.6908,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":189,"vwap":251},"2026-09-22",86.2,86.36,86.13,86.3249,0.0578,0.07,4951.2936,86.1923,{"date":253,"open":254,"high":245,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":189,"vwap":260},"2026-09-21",85.54,85.4701,86.2671,1.2615,1.48,4472.987856,85.7271,{"date":262,"open":263,"high":264,"low":265,"close":264,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",84.7114,85.0056,84.695,0.2056,0.24,2758.4306,46,84.7826,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",84.7103,84.83,84.565,84.8,0.8505,1.01,4817.9966,63,84.7528,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":199,"vwap":291},"2026-09-16",84.54,84.61,83.52,83.9495,-0.5056,-0.6,23668.880969,84.1304,{"date":293,"open":294,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":189,"vwap":299},"2026-09-15",84.66,84.4551,-0.4467,-0.53,3348.699517,84.5661,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":289,"volume":306,"transactions":307,"vwap":308},"2026-09-14",84.65,85.08,84.9018,-0.5111,12634.94173,101,84.8084,{"date":310,"open":311,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",85.6,85.4129,0.75,0.89,4334.400956,64,85.5594,{"date":319,"open":285,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",84.91,84.59,84.6629,-0.8071,-0.94,17566.9966,59,84.6152,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",85.55,85.57,85.39,85.47,-0.464,-0.54,9622.9966,73,85.5135,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",86.29,85.89,85.934,-0.726,-0.84,3984.990659,66,86.0152,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":267,"volume":355,"transactions":356,"vwap":357},"2026-09-04",86.73,86.49,86.66,0.2073,5369.9966,44,86.6196,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",85.88,86.455,85.8799,86.4527,0.7532,0.88,2495.9966,41,86.1099,{"date":370,"open":14,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":180,"vwap":377},"2026-09-02",85.9699,85.56,85.6995,0.2569,0.3,20388.0076,85.6943,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",85.64,85.9,85.4,85.4426,-1.1274,-1.3,4647.0076,39,85.7211,{"date":390,"open":391,"high":392,"low":393,"close":392,"change":394,"percent_change":395,"volume":396,"transactions":326,"vwap":397},"2026-08-31",86.43,86.57,86.42,-0.1484,-0.17,1847.9966,86.4934,{"date":399,"open":400,"high":401,"low":400,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",86.37,87.13,86.7184,-0.0174,-0.02,3966.17976,49,86.9521,{"date":409,"open":410,"high":411,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",86.435,86.7358,0.3337,0.39,4654.0076,48,86.5861,{"date":418,"open":419,"high":420,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",86.01,86.4021,0.1949,0.23,17196.9966,36,86.1665,{"date":427,"open":428,"high":429,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":209,"vwap":433},"2026-08-25",86.03,86.2072,0.2773,0.32,2314.0076,86.1042,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",85.16,85.93,85.9299,-0.3272,-0.38,2427.984858,42,85.6931,{"date":445,"open":428,"high":446,"low":428,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",86.2571,0.3797,0.44,4044.8555,40,86.1607,{"date":453,"open":454,"high":455,"low":456,"close":456,"change":457,"percent_change":117,"volume":458,"transactions":459,"vwap":460},"2026-08-20",86.11,86.245,85.8774,-0.2874,15272.9966,38,85.9351,{"date":462,"open":245,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",86.45,86.1648,-0.0805,-0.09,18997.9966,76,86.3436,{"date":471,"open":472,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":459,"vwap":478},"2026-08-18",86.3315,86.39,86.2453,-0.5607,-0.65,11510.0076,86.3033,{"date":480,"open":481,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-17",87.16,87.18,86.806,-0.454,-0.52,3958.8466,96,87.0021,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":487,"vwap":497},"2026-08-14",87.42,87.19,87.26,-0.3103,-0.35,5776.9966,87.3575,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":141,"volume":505,"transactions":269,"vwap":506},"2026-08-13",87.66,87.67,87.36,87.5703,0.5271,2597.6176,87.6306,{"date":508,"open":509,"high":510,"low":511,"close":511,"change":512,"percent_change":117,"volume":513,"transactions":406,"vwap":514},"2026-08-12",87.14,87.3299,87.0432,-0.2913,18112.9145,87.1514,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":440,"volume":521,"transactions":406,"vwap":522},"2026-08-11",87.81,87.28,87.3345,-0.3355,12263.996159,87.5942,{"date":524,"open":525,"high":21,"low":501,"close":501,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-10",87.86,0.0824,0.09,5914.4418,98,87.9086,{"date":532,"open":533,"high":534,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",87.43,87.5876,0.6605,0.76,9139.8022,47,87.4483,{"date":541,"open":542,"high":481,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",86.76,86.9271,-0.2009,-0.23,4753.9966,99,86.9536,{"date":550,"open":551,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-05",87.63,87.6999,87.128,-0.103,-0.12,11282.1216,71,87.2888,{"date":560,"open":561,"high":562,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":230,"vwap":566},"2026-08-04",86.17,87.231,2.1515,2.53,4973.0076,86.9936,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":230,"vwap":576},"2026-08-03",85.329,85.33,84.7358,85.0795,0.7695,0.91,5115.0076,84.8941,{"date":578,"open":579,"high":285,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":280,"vwap":585},"2026-07-31",84.14,83.58,84.31,1.2655,1.52,7520.9966,84.1149,{"date":587,"open":588,"high":589,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":538,"vwap":593},"2026-07-30",82,83.0445,1.0065,1.23,2829.996601,82.6381,{"date":595,"open":596,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-29",82.79,83,82.038,-0.962,-1.16,18434.9966,52,82.3781,{"date":605,"open":606,"high":607,"low":608,"close":597,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-28",82.6098,83.27,82.545,-0.2378,-0.29,9210.9966,118,83.0101,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-27",83.29,83.34,82.88,83.2378,0.5324,0.64,6195.51684,155,83.2221,{"date":626,"open":627,"high":628,"low":627,"close":628,"change":629,"percent_change":335,"volume":630,"transactions":631,"vwap":632},"2026-07-24",82.56,82.7054,-0.448,2377.0266,30,82.6145,{"date":634,"open":635,"high":635,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-23",83.365,83.1534,-0.5386,-0.64,2361.9966,67,83.2708,{"date":643,"open":644,"high":645,"low":646,"close":646,"change":647,"percent_change":638,"volume":648,"transactions":649,"vwap":650},"2026-07-22",83.905,83.95,83.692,-0.541,18699.9966,28,83.7632,{"date":652,"open":653,"high":654,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":199,"vwap":658},"2026-07-21",83.97,84.233,0.8509,1.02,1769.0076,83.9929,{"date":660,"open":661,"high":662,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":199,"vwap":667},"2026-07-20",83.68,83.69,83.3821,-0.4045,-0.48,2116.113975,83.6794,{"date":669,"open":670,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":631,"vwap":676},"2026-07-17",84.0598,84.215,83.7866,-0.9715,-1.15,2680.9966,84.0693,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":682,"percent_change":267,"volume":683,"transactions":649,"vwap":684},"2026-07-16",85.01,84.58,84.7581,0.2015,1917.9056,84.9486,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":404,"volume":692,"transactions":230,"vwap":693},"2026-07-15",84.8592,84.92,84.09,84.5566,-0.019,18803.9966,84.6344,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":367,"vwap":703},"2026-07-14",84.575,84.775,84.44,84.5756,0.1655,0.2,1585.9966,84.6457,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":199,"vwap":713},"2026-07-13",84.64,84.79,84.32,84.4101,-0.4229,-0.5,18155.9966,84.7752,{"date":715,"open":716,"high":320,"low":294,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-10",84.845,84.833,-0.131,-0.15,2600,{"date":722,"open":707,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-09",85.050003,84.5,84.964,0.945,1.12,3800,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-08",83.952,84.050003,83.57,84.018997,-0.07,-0.08,15900,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-07",84.07,84.18,83.71,84.088997,-0.564,-0.67,4600,{"date":748,"open":698,"high":749,"low":750,"close":749,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":749},"2026-07-06",84.653,84.41,0.533,0.63,2800,{"date":755,"open":756,"high":680,"low":757,"close":758,"change":759,"percent_change":527,"volume":746,"transactions":9,"vwap":758},"2026-07-02",84.42,83.525,84.12,0.074,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":735,"volume":766,"transactions":9,"vwap":764},"2026-07-01",83.8,84.27,84.045998,-0.061,10100,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-30",83.62,84.115,83.61,84.107,0.77,0.92,6000,{"date":777,"open":778,"high":779,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-29",82.36,83.337,0.891,1.08,4300,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":197,"percent_change":249,"volume":789,"transactions":9,"vwap":788},"2026-06-26",82.3,82.66,82.29,82.446,2900,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":18,"volume":797,"transactions":9,"vwap":795},"2026-06-25",82.75,82.84,82.33,82.386,0.112,10900,{"date":799,"open":786,"high":800,"low":801,"close":801,"change":802,"percent_change":555,"volume":803,"transactions":9,"vwap":801},"2026-06-24",82.98,82.274,-0.102,3600,{"date":805,"open":806,"high":807,"low":787,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-23",82.51,82.91,82.376,-1.178,-1.41,14000,{"date":813,"open":814,"high":814,"low":815,"close":816,"change":817,"percent_change":711,"volume":818,"transactions":9,"vwap":816},"2026-06-22",84.13,83.53,83.554,-0.422,194600,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":97,"volume":826,"transactions":9,"vwap":824},"2026-06-18",83.92,84.029999,83.78,83.976,0.875,5400,{"date":828,"open":821,"high":829,"low":830,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-17",84.34,83.101,-0.983,-1.17,5700,{"date":835,"open":836,"high":836,"low":837,"close":837,"change":838,"percent_change":117,"volume":826,"transactions":9,"vwap":837},"2026-06-16",84.574,84.084,-0.282,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":844,"percent_change":845,"volume":753,"transactions":9,"vwap":843},"2026-06-15",83.66,84.593,84.366,1.442,1.74,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-12",82.37,83.15,82.924,0.27,0.33,1900,{"date":855,"open":856,"high":857,"low":858,"close":857,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":857},"2026-06-11",81.4,82.654,81.21,1.197,1.47,41500,{"date":863,"open":864,"high":793,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-10",82.8,81.41,81.457,-1.393,-1.68,12700,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-09",83.475,83.48,81.29,82.85,-0.475,-0.57,3300,{"date":880,"open":733,"high":762,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-08",83.32,83.325,0.765,0.93,12200,{"date":887,"open":888,"high":822,"low":627,"close":627,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":627},"2026-06-05",83.79,-1.87,-2.21,62400,{"date":893,"open":894,"high":284,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-04",84.089996,84.43,-0.655,-0.77,6200,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":904,"percent_change":638,"volume":905,"transactions":9,"vwap":903},"2026-06-03",84.9,85.15,85.084999,-0.547,14800,{"date":907,"open":908,"high":909,"low":910,"close":909,"change":217,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-02",85.099998,85.632,85.019997,0.79,5500,{"date":914,"open":915,"high":723,"low":916,"close":917,"change":918,"percent_change":404,"volume":782,"transactions":9,"vwap":917},"2026-06-01",84.545,84.52,84.962,-0.018,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-29",84.89,85.07,84.71,84.98,0.798,0.95,7000,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":933,"percent_change":422,"volume":934,"transactions":9,"vwap":932},"2026-05-28",83.665,84.25,84.182,0.192,28000,{"date":936,"open":937,"high":937,"low":888,"close":938,"change":939,"percent_change":719,"volume":940,"transactions":9,"vwap":938},"2026-05-27",84.040001,83.99,-0.124,4200,{"date":942,"open":943,"high":944,"low":645,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-26",84.16,84.187,84.114,0.394,0.47,4900,{"date":950,"open":951,"high":952,"low":769,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-22",83.81,83.965,83.72,0.5,0.6,8700,{"date":958,"open":959,"high":960,"low":959,"close":961,"change":962,"percent_change":431,"volume":963,"transactions":9,"vwap":961},"2026-05-21",82.74,83.3,83.22,0.266,22400,{"date":965,"open":966,"high":967,"low":968,"close":967,"change":969,"percent_change":970,"volume":753,"transactions":9,"vwap":967},"2026-05-20",82.741,82.954,82.69,0.849,1.03,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":476,"volume":977,"transactions":9,"vwap":975},"2026-05-19",81.72,82.49,82.105,-0.536,13300,{"date":979,"open":980,"high":981,"low":982,"close":981,"change":983,"percent_change":984,"volume":956,"transactions":9,"vwap":981},"2026-05-18",82.52,82.641,82.24,-0.174,-0.21,{"date":986,"open":987,"high":988,"low":864,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-15",82.95,83.040001,82.815,-0.828,-0.99,10200,{"date":994,"open":995,"high":996,"low":995,"close":997,"change":998,"percent_change":127,"volume":999,"transactions":9,"vwap":997},"2026-05-14",83.47,83.76,83.643,0.823,4100,{"date":1001,"open":1002,"high":1003,"low":787,"close":1004,"change":1005,"percent_change":167,"volume":1006,"transactions":9,"vwap":1004},"2026-05-13",82.44,82.93,82.82,0.349,19400,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1010,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1010},"2026-05-12",82.31,82.471,81.85,-0.301,-0.36,11200,{"date":1016,"open":1017,"high":875,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-11",82.72,82.64,82.772,0.122,0.15,5200,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":1028,"percent_change":62,"volume":1029,"transactions":9,"vwap":1027},"2026-05-08",82.2,82.73,82.65,0.336,3900,{"date":1031,"open":864,"high":864,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-07",82.28,82.314,-0.511,-0.62,22900,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-06",82.375,82.825,1.052,1.29,900,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-05",81.709,81.89,81.59,81.773,0.598,0.74,4400,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":476,"volume":1060,"transactions":9,"vwap":1058},"2026-05-04",81.595,81.66,81.161,81.175,-0.534,2000,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1046,"change":1066,"percent_change":1067,"volume":956,"transactions":9,"vwap":1046},"2026-05-01",82.115,82.17,81.691,-0.031,-0.04,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-30",80.76,81.74,0.9,1.11,15600,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-29",80.96,80.97,80.65,80.84,-0.157,-0.19,94800,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1029,"transactions":9,"vwap":1088},"2026-04-28",81.019997,80.78,80.997,-0.325,-0.4,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1094,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1094},"2026-04-27",81.19,81.322,81.155,0.102,0.13,1100,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":789,"transactions":9,"vwap":1102},"2026-04-24",80.68,81.22,0.57,0.71,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1079,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1079},"2026-04-23",80.54,81.07,80.029999,-0.379,-0.47,23100,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":926,"volume":992,"transactions":9,"vwap":1117},"2026-04-22",81.040001,80.655,81.028999,0.759,{"date":1120,"open":1108,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":728,"transactions":9,"vwap":1122},"2026-04-21",81.115,80.27,-0.474,-0.59,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":545,"volume":1131,"transactions":9,"vwap":1129},"2026-04-20",80.83,80.62,80.744,-0.183,81900,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-17",80.089996,81.13,80.927,1.061,1.33,9600,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-16",79.68,80.056999,79.49,79.866,0.063,0.08,30200,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1152,"change":1153,"percent_change":127,"volume":1154,"transactions":9,"vwap":1152},"2026-04-15",78.85,79.803,0.786,8500,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":898,"transactions":9,"vwap":1158},"2026-04-14",77.97,79.016998,0.902,1.15,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":927,"transactions":9,"vwap":1164},"2026-04-13",77.17,78.115,0.825,1.07,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":187,"percent_change":395,"volume":912,"transactions":9,"vwap":1171},"2026-04-10",77.19,77.59,77.29,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-09",76.76,77.47,77.42,0.505,0.66,5600,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":797,"transactions":9,"vwap":1185},"2026-04-08",77.11,77.24,76.78,76.915,2.015,2.69,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1191,"change":249,"percent_change":527,"volume":956,"transactions":9,"vwap":1191},"2026-04-07",74.22,74.9,74.17,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1196,"change":1198,"percent_change":1103,"volume":1199,"transactions":9,"vwap":1196},"2026-04-06",74.58,74.83,74.53,0.423,7900,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1203,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1203},"2026-04-02",74.25,74.407,74.099998,-0.004,-0.01,55400,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-01",73.83,74.76,74.411,0.691,0.94,7200,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-31",72.69,73.78,72.365,73.72,2.062,2.88,11000,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-30",72.14,72.29,71.412,71.658,-0.32,-0.44,7800,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-27",72.81,71.978,-1.342,-1.83,23300,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":1036,"transactions":9,"vwap":1245},"2026-03-26",74.37,74.38,73.32,-1.261,-1.69,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-25",74.69,74.51,74.581,0.211,0.28,6100,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1243,"change":1261,"percent_change":610,"volume":1262,"transactions":9,"vwap":1243},"2026-03-24",74.080002,74.66,74.07,-0.22,10700,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1266,"change":1267,"percent_change":1073,"volume":1268,"transactions":9,"vwap":1266},"2026-03-23",75.12,74.59,0.817,8000,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-20",74.36,73.74,73.773,-1.067,-1.43,11300,{"date":1278,"open":1191,"high":1191,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1036,"transactions":9,"vwap":1280},"2026-03-19",74.485,74.84,-0.18,-0.24,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1287,"change":1288,"percent_change":810,"volume":1289,"transactions":9,"vwap":1287},"2026-03-18",75.64,75.72,75.019997,-1.07,38100,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":267,"percent_change":431,"volume":746,"transactions":9,"vwap":1294},"2026-03-17",76.34,76.029999,76.089996,{"date":1296,"open":1297,"high":468,"low":1286,"close":1298,"change":1299,"percent_change":781,"volume":1300,"transactions":9,"vwap":1298},"2026-03-16",75.96,75.85,0.811,6900,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":90,"volume":898,"transactions":9,"vwap":1305},"2026-03-13",75.935,74.94,75.039001,-0.531,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-12",75.79,76.12,75.57,-1.26,-1.64,17400,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":228,"percent_change":1281,"volume":1321,"transactions":9,"vwap":1320},"2026-03-11",76.96,77.050003,76.65,76.83,13700,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-10",76.85,77.56,76.97,-0.215,-0.28,3100,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1333,"change":1335,"percent_change":1336,"volume":1321,"transactions":9,"vwap":1333},"2026-03-09",75.73,77.185,75.66,0.609,0.8,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-06",76.69,76.81,76.576,-1.174,-1.51,2400,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":905,"transactions":9,"vwap":1350},"2026-03-05",77.74,77.82,77.161,77.75,-0.399,-0.51,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-04",77.64,78.54,77.63,78.149,0.559,0.72,15700,{"date":1363,"open":1174,"high":1364,"low":1339,"close":1170,"change":289,"percent_change":897,"volume":1365,"transactions":9,"vwap":1170},"2026-03-03",77.73,20500,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1370,"change":1371,"percent_change":297,"volume":1372,"transactions":9,"vwap":1370},"2026-03-02",77.8,78.41,78.19,-0.42,8400,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-02-27",78.11,78.61,-0.289,-0.37,21300,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":297,"volume":1386,"transactions":9,"vwap":1384},"2026-02-26",79.26,78.51,78.899,-0.417,27100,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1390,"change":1392,"percent_change":1393,"volume":948,"transactions":9,"vwap":1390},"2026-02-25",79.13,79.316,79.12,0.766,0.98,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":1399,"percent_change":774,"volume":1379,"transactions":9,"vwap":1398},"2026-02-24",78.18,78.67,78.55,0.715,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-23",78.044998,78.089996,77.83,77.835,-1.145,-1.45,6500,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1413,"change":1414,"percent_change":313,"volume":1415,"transactions":9,"vwap":1413},"2026-02-20",78.43,79,78.98,0.59,2200,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1419,"change":1282,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-19",78.34,78.39,78.13,-0.31,17300,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":448,"percent_change":1429,"volume":1379,"transactions":9,"vwap":1428},"2026-02-18",78.82,78.86,78.42,78.63,0.56,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1370,"change":495,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1370},"2026-02-17",77.555,78.32,-0.45,6800,{"date":1437,"open":1427,"high":1438,"low":1439,"close":1356,"change":1440,"percent_change":217,"volume":1441,"transactions":9,"vwap":1356},"2026-02-13",79.029999,78.335,0.525,18100,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1445,"change":1446,"percent_change":1247,"volume":720,"transactions":9,"vwap":1445},"2026-02-12",79.33,78.014999,-1.345,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1451,"change":466,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-11",79.769,78.981,79.36,-0.11,9400,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1457,"change":1458,"percent_change":68,"volume":1459,"transactions":9,"vwap":1457},"2026-02-10",79.8,79.45,0.037,10400,{"date":1461,"open":1462,"high":1457,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-09",78.7,79.413,0.413,0.52,8900,{"date":1468,"open":1368,"high":1412,"low":1368,"close":1412,"change":1469,"percent_change":1470,"volume":1422,"transactions":9,"vwap":1412},"2026-02-06",1.2,1.54,{"date":1472,"open":1473,"high":1474,"low":1368,"close":1368,"change":1378,"percent_change":1111,"volume":1475,"transactions":9,"vwap":1368},"2026-02-05",78.28,78.4,272100,{"date":1477,"open":1375,"high":1398,"low":1478,"close":1479,"change":1480,"percent_change":485,"volume":1481,"transactions":9,"vwap":1479},"2026-02-04",77.67,78.17,-0.41,26200,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1233,"transactions":9,"vwap":1486},"2026-02-03",79.62,78.185,78.58,-1.11,-1.39,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":947,"percent_change":1414,"volume":1494,"transactions":9,"vwap":1493},"2026-02-02",79.4,79.825,79.69,17700,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1090,"percent_change":711,"volume":797,"transactions":9,"vwap":1500},"2026-01-30",79.21,79.48,78.87,79.22,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1484,"change":1281,"percent_change":545,"volume":1006,"transactions":9,"vwap":1484},"2026-01-29",79.52,79.629,78.68,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1456,"change":1511,"percent_change":1512,"volume":826,"transactions":9,"vwap":1456},"2026-01-28",79.89,79.95,79.732,-0.05,-0.06,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":448,"volume":1520,"transactions":9,"vwap":1518},"2026-01-27",79.59,79.92,79.56,79.85,0.35,11500,{"date":1522,"open":1451,"high":1523,"low":1451,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-01-26",79.58,79.5,0.54,0.68,6400,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":1533,"percent_change":68,"volume":1014,"transactions":9,"vwap":1532},"2026-01-23",78.81,79.2,78.96,0.041,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":1539,"percent_change":621,"volume":833,"transactions":9,"vwap":1538},"2026-01-22",78.88,79.16,78.919,0.504,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":170,"volume":1547,"transactions":9,"vwap":1545},"2026-01-21",77.98,78.49,77.89,78.415,0.775,9500,{"date":1549,"open":1420,"high":1543,"low":1550,"close":1355,"change":1551,"percent_change":1552,"volume":1179,"transactions":9,"vwap":1355},"2026-01-20",77.57,-1.72,-2.17,{"date":1554,"open":1555,"high":1503,"low":1555,"close":1451,"change":1021,"percent_change":34,"volume":728,"transactions":9,"vwap":1451},"2026-01-16",79.32,{"date":1557,"open":1558,"high":1559,"low":1497,"close":1497,"change":1560,"percent_change":1561,"volume":1179,"transactions":9,"vwap":1497},"2026-01-15",79.51,79.53,0.272,0.34,{"date":1563,"open":1564,"high":1565,"low":1428,"close":1565,"change":1566,"percent_change":1111,"volume":1567,"transactions":9,"vwap":1565},"2026-01-14",78.64,78.938,-0.372,155600,{"date":1569,"open":1570,"high":1558,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1408,"transactions":9,"vwap":1572},"2026-01-13",79.44,79.14,79.31,-0.608,-0.76,{"date":1576,"open":1577,"high":1578,"low":1559,"close":1578,"change":1579,"percent_change":735,"volume":1580,"transactions":9,"vwap":1578},"2026-01-12",79.65,79.918,-0.052,12000,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":1586,"percent_change":1587,"volume":746,"transactions":9,"vwap":1585},"2026-01-09",79.79,80.010002,79.97,0.758,0.96,{"date":1589,"open":1571,"high":1555,"low":1571,"close":1590,"change":1591,"percent_change":851,"volume":912,"transactions":9,"vwap":1590},"2026-01-08",79.212,0.212,{"date":1593,"open":1444,"high":1594,"low":1412,"close":1412,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1412},"2026-01-07",79.46,-0.875,-1.1,11800,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-06",78.9,79.875,0.663,0.84,7600,{"date":1606,"open":1425,"high":1607,"low":1425,"close":1590,"change":1608,"percent_change":1072,"volume":1609,"transactions":9,"vwap":1590},"2026-01-05",79.42,0.708,8300,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":701,"volume":1022,"transactions":9,"vwap":1614},"2026-01-02",78.74,78.14,78.504,0.154,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1619,"change":1620,"percent_change":897,"volume":1435,"transactions":9,"vwap":1619},"2025-12-31",78.769,78.35,-0.604,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1625,"change":718,"percent_change":395,"volume":1626,"transactions":9,"vwap":1625},"2025-12-30",79.050003,79.102,78.954,2100,{"date":1628,"open":1629,"high":1629,"low":1623,"close":1630,"change":1631,"percent_change":1232,"volume":1632,"transactions":9,"vwap":1630},"2025-12-29",79.18,79.084999,-0.346,1800,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1637,"change":1638,"percent_change":68,"volume":1639,"transactions":9,"vwap":1637},"2025-12-26",79.25,79.435,79.431,0.042,18700,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1643,"change":1644,"percent_change":752,"volume":1029,"transactions":9,"vwap":1643},"2025-12-24",78.78,79.389,0.499,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":746,"transactions":9,"vwap":1648},"2025-12-23",78.57,78.89,0.172,0.22,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1655,"change":1656,"percent_change":536,"volume":1657,"transactions":9,"vwap":1655},"2025-12-22",78.575,78.731,78.718,0.593,4000,{"date":1659,"open":1355,"high":1433,"low":1355,"close":1660,"change":1661,"percent_change":1414,"volume":1662,"transactions":9,"vwap":1660},"2025-12-19",78.125,0.455,13800,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1478,"change":1667,"percent_change":1668,"volume":898,"transactions":9,"vwap":1478},"2025-12-18",77.741,77.655,0.475,0.62,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1673,"change":1674,"percent_change":991,"volume":1675,"transactions":9,"vwap":1673},"2025-12-17",78.2,78.22,77.195,-0.774,19700,{"date":1677,"open":1678,"high":1679,"low":1357,"close":1679,"change":1130,"percent_change":545,"volume":1680,"transactions":9,"vwap":1679},"2025-12-16",77.769,77.969,5300,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1685,"change":1686,"percent_change":1013,"volume":1052,"transactions":9,"vwap":1685},"2025-12-15",78.27,78.3,78.152,-0.279,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-12-12",78.99,78.25,78.431,-1.089,-1.37,12500,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1503,"change":1699,"percent_change":1097,"volume":1700,"transactions":9,"vwap":1503},"2025-12-11",78.921,79.526,0.103,12900,{"date":1702,"open":1703,"high":1559,"low":1704,"close":1705,"change":1706,"percent_change":1214,"volume":898,"transactions":9,"vwap":1705},"2025-12-10",78.84,78.73,79.417,0.739,{"date":1708,"open":1412,"high":1412,"low":1709,"close":1709,"change":1710,"percent_change":1511,"volume":1255,"transactions":9,"vwap":1709},"2025-12-09",78.678,-0.039,{"date":1712,"open":1713,"high":1389,"low":1462,"close":1714,"change":1715,"percent_change":476,"volume":1716,"transactions":9,"vwap":1714},"2025-12-08",79.11,78.717,-0.517,6700,{"date":1718,"open":1559,"high":1559,"low":1531,"close":1719,"change":1720,"percent_change":1429,"volume":1721,"transactions":9,"vwap":1719},"2025-12-05",79.234,0.443,5900,{"date":1723,"open":1703,"high":1499,"low":1724,"close":1725,"change":1726,"percent_change":1232,"volume":1179,"transactions":9,"vwap":1725},"2025-12-04",78.653,78.791,-0.347,{"date":1728,"open":1462,"high":1729,"low":1462,"close":1729,"change":1730,"percent_change":1731,"volume":803,"transactions":9,"vwap":1729},"2025-12-03",79.138,0.388,0.49,{"date":1733,"open":1734,"high":1536,"low":1735,"close":1736,"change":413,"percent_change":954,"volume":1098,"transactions":9,"vwap":1736},"2025-12-02",78.72,78.62,78.75,{"date":1738,"open":1419,"high":1612,"low":1739,"close":1739,"change":83,"percent_change":1740,"volume":927,"transactions":9,"vwap":1739},"2025-12-01",78.36,-1.02,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1744,"change":1745,"percent_change":313,"volume":940,"transactions":9,"vwap":1744},"2025-11-28",78.83,79.17,0.591,{"date":1747,"open":1739,"high":1734,"low":1479,"close":1748,"change":701,"percent_change":1749,"volume":1435,"transactions":9,"vwap":1748},"2025-11-26",78.579,0.26,{"date":1751,"open":1752,"high":1419,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-11-25",77.385,77.35,78.379,1.107,1.43,9200,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1762,"change":1763,"percent_change":1764,"volume":1179,"transactions":9,"vwap":1762},"2025-11-24",76.92,77.39,77.272,1.103,1.45,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-11-21",75.514,76.28,76.169,1.056,1.41,1200,{"date":1774,"open":1775,"high":1550,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":746,"transactions":9,"vwap":1776},"2025-11-20",77.45,75.113,-1.208,-1.58,{"date":1780,"open":1781,"high":1782,"low":1303,"close":1783,"change":1784,"percent_change":34,"volume":1785,"transactions":9,"vwap":1783},"2025-11-19",76.445,76.455,76.321,0.147,7500,{"date":1787,"open":1788,"high":1789,"low":1293,"close":1790,"change":1791,"percent_change":289,"volume":1792,"transactions":9,"vwap":1790},"2025-11-18",76.235,76.41,76.174,-0.458,1400,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-11-17",77.53,76.632,-0.659,-0.85,9000,{"date":1801,"open":1802,"high":1348,"low":1802,"close":1803,"change":1804,"percent_change":1232,"volume":746,"transactions":9,"vwap":1803},"2025-11-14",76.71,77.291,-0.34,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1808,"change":1809,"percent_change":1810,"volume":1224,"transactions":9,"vwap":1808},"2025-11-13",78.622,77.631,-1.409,-1.78,{"date":1812,"open":1594,"high":1594,"low":1438,"close":1813,"change":962,"percent_change":1561,"volume":728,"transactions":9,"vwap":1813},"2025-11-12",79.040001,{"date":1815,"open":1816,"high":1426,"low":1816,"close":1817,"change":1818,"percent_change":1525,"volume":1819,"transactions":9,"vwap":1817},"2025-11-11",78.15,78.774,0.424,3700,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1619,"change":1825,"percent_change":1826,"volume":1453,"transactions":9,"vwap":1619},"2025-11-10",78.099998,78.52,77.705,0.82,1.06,{"date":1828,"open":1829,"high":1795,"low":1830,"close":1795,"change":162,"percent_change":49,"volume":1831,"transactions":9,"vwap":1795},"2025-11-07",76.56,76.53,5000,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":83,"volume":1415,"transactions":9,"vwap":1837},"2025-11-06",77.729,77.86,77.49,77.5,-0.63,{"date":1840,"open":1841,"high":1842,"low":1822,"close":1420,"change":1843,"percent_change":701,"volume":948,"transactions":9,"vwap":1420},"2025-11-05",78.12,78.445,0.158,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-11-04",78.371,77.95,77.972,-0.793,-1.01,4700,{"date":1853,"open":1854,"high":1703,"low":1356,"close":1855,"change":1856,"percent_change":1857,"volume":775,"transactions":9,"vwap":1855},"2025-11-03",78.65,78.765,0.013,0.02,{"date":1859,"open":1642,"high":1860,"low":1854,"close":1861,"change":1862,"percent_change":422,"volume":1851,"transactions":9,"vwap":1861},"2025-10-31",78.94,78.752,0.181,{"date":1864,"open":1865,"high":1537,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1597,"transactions":9,"vwap":1866},"2025-10-30",78.56,78.571,-0.559,-0.71,{"date":1870,"open":1871,"high":1594,"low":1389,"close":1389,"change":1872,"percent_change":610,"volume":999,"transactions":9,"vwap":1389},"2025-10-29",79.41,-0.232,{"date":1874,"open":1531,"high":1875,"low":1571,"close":1876,"change":1877,"percent_change":1650,"volume":1300,"transactions":9,"vwap":1876},"2025-10-28",79.38,79.362,0.176,{"date":1879,"open":1536,"high":1880,"low":1881,"close":1880,"change":1882,"percent_change":591,"volume":1883,"transactions":9,"vwap":1880},"2025-10-27",79.186,78.8,0.966,5800,{"date":1885,"open":1672,"high":1886,"low":1887,"close":1672,"change":1668,"percent_change":1336,"volume":1831,"transactions":9,"vwap":1672},"2025-10-24",78.346,78.191,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1892,"change":1893,"percent_change":1103,"volume":992,"transactions":9,"vwap":1892},"2025-10-23",77.255,77.72,77.6,0.441,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-10-22",77.61,76.89,77.159,-0.557,-0.72,11100,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1906,"change":1907,"percent_change":1097,"volume":1772,"transactions":9,"vwap":1906},"2025-10-21",77.718,77.745,77.716,0.099,{"date":1909,"open":1836,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":97,"volume":1199,"transactions":9,"vwap":1912},"2025-10-20",77.65,77.44,77.617,0.805,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1917,"change":1919,"percent_change":1104,"volume":927,"transactions":9,"vwap":1917},"2025-10-17",76.49,76.812,76.47,0.542,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1924,"change":1925,"percent_change":1838,"volume":1926,"transactions":9,"vwap":1924},"2025-10-16",77.010002,77.059998,76.27,-0.486,7100,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":701,"volume":1934,"transactions":9,"vwap":1932},"2025-10-15",77.46,77.48,76.37,76.756,0.155,5100,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":802,"percent_change":187,"volume":1941,"transactions":9,"vwap":1940},"2025-10-14",76.4,76.882,76.38,76.601,155000,{"date":1943,"open":1944,"high":1184,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-10-13",76.645,76.703,1.124,1.49,1600,{"date":1950,"open":1478,"high":1951,"low":1952,"close":1952,"change":1953,"percent_change":1954,"volume":1785,"transactions":9,"vwap":1952},"2025-10-10",77.742,75.579,-1.939,-2.5,{"date":1956,"open":1478,"high":1478,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-10-09",77.401,77.518,-0.231,-0.3,10600,{"date":1963,"open":1171,"high":1964,"low":1171,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-10-08",77.79,77.749,0.309,0.4,3400,{"date":1970,"open":1835,"high":1971,"low":1972,"close":1911,"change":1973,"percent_change":1434,"volume":1974,"transactions":9,"vwap":1911},"2025-10-07",77.88,77.34,-0.351,3200,{"date":1976,"open":1896,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1650,"volume":789,"transactions":9,"vwap":1979},"2025-10-06",77.811,77.599,77.791,0.169,{"date":1982,"open":1837,"high":1983,"low":1837,"close":1984,"change":102,"percent_change":18,"volume":766,"transactions":9,"vwap":1984},"2025-10-03",78,77.622,{"date":1986,"open":1987,"high":1355,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":728,"transactions":9,"vwap":1989},"2025-10-02",77.52,77.327,77.512,0.005,0.01,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":746,"transactions":9,"vwap":1997},"2025-10-01",76.99,77.58,76.808,77.507,0.285,0.37,{"date":2001,"open":1340,"high":2002,"low":2003,"close":2002,"change":2004,"percent_change":62,"volume":775,"transactions":9,"vwap":2002},"2025-09-30",77.222,76.68,0.317,{"date":2006,"open":2007,"high":1169,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":1344,"transactions":9,"vwap":2008},"2025-09-29",76.74,76.905,0.159,0.21,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":955,"volume":948,"transactions":9,"vwap":2016},"2025-09-26",76.42,76.79,76.36,76.746,0.456,{"date":2019,"open":2020,"high":1931,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-09-25",76.25,76.099998,76.29,-0.299,-0.39,11700,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":1480,"volume":1052,"transactions":9,"vwap":2030},"2025-09-24",76.978,76.57,76.589,-0.317,{"date":2033,"open":1753,"high":1753,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":1680,"transactions":9,"vwap":2035},"2025-09-23",76.791,76.906,-0.667,-0.86,{"date":2039,"open":2040,"high":1896,"low":2040,"close":2041,"change":2042,"percent_change":1519,"volume":992,"transactions":9,"vwap":2041},"2025-09-22",77.15,77.573,0.274,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2047,"change":1561,"percent_change":448,"volume":1968,"transactions":9,"vwap":2047},"2025-09-19",77.12,77.37,77.299,{"date":2049,"open":1326,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":1415,"transactions":9,"vwap":2052},"2025-09-18",77.095001,76.93,76.959,0.408,0.53,{"date":2056,"open":1922,"high":1922,"low":2057,"close":2058,"change":2059,"percent_change":545,"volume":1408,"transactions":9,"vwap":2058},"2025-09-17",76.48,76.551,-0.178,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2064,"change":2065,"percent_change":1281,"volume":2066,"transactions":9,"vwap":2064},"2025-09-16",76.67,76.75,76.729,-0.135,3500,{"date":2068,"open":2069,"high":1317,"low":1339,"close":2070,"change":2071,"percent_change":852,"volume":2072,"transactions":9,"vwap":2070},"2025-09-15",76.786,76.864,0.255,7700,{"date":2074,"open":2075,"high":1339,"low":2075,"close":2076,"change":2077,"percent_change":228,"volume":2078,"transactions":9,"vwap":2076},"2025-09-12",76.55,76.609,-0.106,148800,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2082,"change":2083,"percent_change":656,"volume":1948,"transactions":9,"vwap":2082},"2025-09-11",76.597,76.715,0.771,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":18,"volume":2091,"transactions":9,"vwap":2089},"2025-09-10",76.173,76.24,75.83,75.944,0.104,2500,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2095,"change":2097,"percent_change":701,"volume":878,"transactions":9,"vwap":2095},"2025-09-09",75.743,75.84,75.605,0.149,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-09-08",75.666,75.691,0.221,0.29,2700,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":1082,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-09-05",75.41,75.587,75.335,75.47,-0.25,9100,{"date":2114,"open":2115,"high":1334,"low":2115,"close":1334,"change":621,"percent_change":2116,"volume":999,"transactions":9,"vwap":1334},"2025-09-04",74.96,0.85,{"date":2118,"open":2119,"high":2120,"low":2121,"close":1287,"change":2122,"percent_change":2123,"volume":1179,"transactions":9,"vwap":1287},"2025-09-03",75.080002,75.087997,74.7,0.36,0.48,{"date":2125,"open":2126,"high":1259,"low":2127,"close":1259,"change":2128,"percent_change":2129,"volume":948,"transactions":9,"vwap":1259},"2025-09-02",74.54,74.010002,-0.549,-0.73,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2133,"change":2134,"percent_change":207,"volume":2135,"transactions":9,"vwap":2133},"2025-08-29",75.121,75.209,-0.462,1700,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2140,"change":2141,"percent_change":2122,"volume":1179,"transactions":9,"vwap":2140},"2025-08-28",75.42,75.68,75.671,0.271,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1021,"percent_change":701,"volume":2066,"transactions":9,"vwap":2147},"2025-08-27",75.29,75.44,75.28,75.4,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2151,"change":2153,"percent_change":2154,"volume":1022,"transactions":9,"vwap":2151},"2025-08-26",74.889,75.25,74.86,0.431,0.58,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2159,"change":838,"percent_change":440,"volume":1831,"transactions":9,"vwap":2159},"2025-08-25",75.010002,75.15,74.819,{"date":2161,"open":1191,"high":2162,"low":1191,"close":2163,"change":2164,"percent_change":1470,"volume":2066,"transactions":9,"vwap":2163},"2025-08-22",75.225,75.101,1.141,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":1968,"transactions":9,"vwap":2169},"2025-08-21",74.23,73.88,73.96,-0.43,-0.58,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2175,"change":1710,"percent_change":1511,"volume":1934,"transactions":9,"vwap":2175},"2025-08-20",73.735,74.39,73.66,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2024,"volume":775,"transactions":9,"vwap":2181},"2025-08-19",74.931,74.327,74.429,-0.292,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2187,"change":1206,"percent_change":1206,"volume":2188,"transactions":9,"vwap":2187},"2025-08-18",74.85,74.68,74.721,346800,{"date":2190,"open":2191,"high":1280,"low":2192,"close":2193,"change":2194,"percent_change":1281,"volume":940,"transactions":9,"vwap":2193},"2025-08-15",74.79,74.621,74.731,-0.138,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2198,"change":2199,"percent_change":1206,"volume":1609,"transactions":9,"vwap":2198},"2025-08-14",74.56,74.869,-0.011,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":431,"percent_change":2206,"volume":1154,"transactions":9,"vwap":2205},"2025-08-13",74.8,74.92,74.62,74.88,0.43,{"date":2208,"open":2209,"high":2197,"low":2209,"close":2197,"change":2210,"percent_change":2211,"volume":1215,"transactions":9,"vwap":2197},"2025-08-12",73.94,0.838,1.14,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2216,"change":2059,"percent_change":1282,"volume":2217,"transactions":9,"vwap":2216},"2025-08-11",73.871,74.055,73.722,11600,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":1051,"volume":826,"transactions":9,"vwap":2222},"2025-08-08",73.92,73.68,73.9,0.544,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":495,"volume":728,"transactions":9,"vwap":2228},"2025-08-07",73.796,73.17,73.356,-0.261,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2234,"change":2235,"percent_change":911,"volume":2066,"transactions":9,"vwap":2234},"2025-08-06",73.089996,73.64,73.617,0.577,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":485,"volume":833,"transactions":9,"vwap":2241},"2025-08-05",73.365,73.375,72.98,73.040001,-0.385,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2246,"change":2247,"percent_change":258,"volume":2104,"transactions":9,"vwap":2246},"2025-08-04",73.141,73.425,1.071,{"date":2249,"open":1236,"high":1236,"low":2250,"close":2250,"change":2251,"percent_change":2252,"volume":1626,"transactions":9,"vwap":2250},"2025-08-01",72.354,-1.195,-1.62,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":1960,"volume":912,"transactions":9,"vwap":2258},"2025-07-31",74.19,74.276,73.53,73.549,-0.221,{"date":2261,"open":2262,"high":1260,"low":2263,"close":2264,"change":2265,"percent_change":555,"volume":878,"transactions":9,"vwap":2264},"2025-07-30",74.019997,73.541,73.77,-0.088,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2269,"change":2270,"percent_change":1328,"volume":1632,"transactions":9,"vwap":2269},"2025-07-29",74.21,73.858,-0.209,{"date":2272,"open":2220,"high":2268,"low":2220,"close":2273,"change":2274,"percent_change":1857,"volume":2275,"transactions":9,"vwap":2273},"2025-07-28",74.067001,0.015,8100,{"date":2277,"open":2168,"high":1258,"low":2168,"close":2278,"change":1561,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-07-25",74.052002,0.46,500,{"date":2282,"open":2283,"high":2283,"low":2221,"close":2284,"change":2285,"percent_change":49,"volume":853,"transactions":9,"vwap":2284},"2025-07-24",73.81,73.712,0.029,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2290,"change":2291,"percent_change":947,"volume":833,"transactions":9,"vwap":2290},"2025-07-23",73.34,73.69,73.683,0.345,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2295,"change":34,"percent_change":1749,"volume":1415,"transactions":9,"vwap":2295},"2025-07-22",73.07,73.338,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2300,"change":2301,"percent_change":49,"volume":878,"transactions":9,"vwap":2300},"2025-07-21",73.54,73.57,73.148,0.026,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":162,"volume":2309,"transactions":9,"vwap":2307},"2025-07-18",73.24,73.25,73.065002,73.122,0.023,1300,{"date":2311,"open":2312,"high":2227,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":797,"transactions":9,"vwap":2314},"2025-07-17",72.88,72.86,73.098999,0.471,0.65,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":18,"percent_change":34,"volume":826,"transactions":9,"vwap":2322},"2025-07-16",72.39,72.64,72.31,72.628,{"date":2324,"open":337,"high":337,"low":2325,"close":2325,"change":2326,"percent_change":711,"volume":1453,"transactions":9,"vwap":2325},"2025-07-15",72.488,-0.362,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":1819,"transactions":9,"vwap":2330},"2025-07-14",72.56,72.85,0.089,0.12,{"date":2334,"open":2335,"high":1236,"low":2336,"close":2337,"change":2338,"percent_change":1371,"volume":1948,"transactions":9,"vwap":2337},"2025-07-11",72.78,72.745,72.761,-0.306,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2343,"change":2344,"percent_change":34,"volume":1435,"transactions":9,"vwap":2343},"2025-07-10",72.76,73.2,73.067001,0.138,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2348,"change":2349,"percent_change":752,"volume":1329,"transactions":9,"vwap":2348},"2025-07-09",72.68,72.929,0.459,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2354,"change":2355,"percent_change":2111,"volume":940,"transactions":9,"vwap":2354},"2025-07-08",72.635,72.66,72.47,-0.181,{"date":2357,"open":2358,"high":2358,"low":2359,"close":2360,"change":744,"percent_change":897,"volume":789,"transactions":9,"vwap":2360},"2025-07-07",73.018997,72.42,72.651,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2364,"change":2366,"percent_change":1336,"volume":1626,"transactions":9,"vwap":2364},"2025-07-03",73.12,73.215,73.099998,0.578,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2370,"change":2372,"percent_change":2123,"volume":1043,"transactions":9,"vwap":2370},"2025-07-02",72.49,72.637,72.41,0.348,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":1511,"volume":2380,"transactions":9,"vwap":2378},"2025-07-01",72.225,72.321,72.121,72.289,-0.037,2300,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2384,"change":2386,"percent_change":141,"volume":2387,"transactions":9,"vwap":2384},"2025-06-30",72.15,72.326,71.88,0.436,8600,{"date":2389,"open":2385,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":1465,"volume":2394,"transactions":9,"vwap":2392},"2025-06-27",72.059998,71.43,71.89,0.372,4500,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":1336,"volume":2135,"transactions":9,"vwap":2400},"2025-06-26",71.34,71.55,71.33,71.518,0.568,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":404,"volume":2409,"transactions":9,"vwap":2407},"2025-06-25",71.15,71.22,70.87,70.95,-0.013,9900,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2413,"change":2414,"percent_change":127,"volume":720,"transactions":9,"vwap":2413},"2025-06-24",70.81,70.963,0.693,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2418,"change":2420,"percent_change":1214,"volume":1883,"transactions":9,"vwap":2418},"2025-06-23",69.862,70.27,69.82,0.652,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2424,"change":2425,"percent_change":1991,"volume":1968,"transactions":9,"vwap":2424},"2025-06-20",69.917,69.618,0.008,{"date":2427,"open":2428,"high":2428,"low":2429,"close":2429,"change":1959,"percent_change":117,"volume":1268,"transactions":9,"vwap":2429},"2025-06-18",70.3,69.61,{"date":2431,"open":2432,"high":2432,"low":2433,"close":2434,"change":2128,"percent_change":2435,"volume":878,"transactions":9,"vwap":2434},"2025-06-17",70.348,69.79,69.841,-0.78,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2440,"change":1668,"percent_change":314,"volume":1934,"transactions":9,"vwap":2440},"2025-06-16",70.56,70.71,70.39,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2445,"change":2446,"percent_change":1693,"volume":2380,"transactions":9,"vwap":2445},"2025-06-13",69.89,70.379,69.77,-0.972,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2451,"change":2452,"percent_change":375,"volume":1415,"transactions":9,"vwap":2451},"2025-06-12",70.686,70.795,70.742,0.215,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2355,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-06-11",70.94,71.080002,70.42,70.527,-0.26,388700,{"date":2462,"open":2463,"high":2464,"low":2463,"close":2464,"change":2372,"percent_change":1731,"volume":1372,"transactions":9,"vwap":2464},"2025-06-10",70.498,70.708,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":1511,"volume":1329,"transactions":9,"vwap":2470},"2025-06-09",70.393,70.46,70.33,70.36,-0.035,{"date":2473,"open":2474,"high":2475,"low":2474,"close":2476,"change":2477,"percent_change":2478,"volume":2104,"transactions":9,"vwap":2476},"2025-06-06",70.18,70.456,70.395,0.726,1.04,{"date":2480,"open":2481,"high":2428,"low":2482,"close":2483,"change":2484,"percent_change":1013,"volume":1179,"transactions":9,"vwap":2483},"2025-06-05",69.73,69.44,69.669,-0.249,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":1254,"volume":1626,"transactions":9,"vwap":2490},"2025-06-04",70.0059967,70.0070038,69.912,69.918,0.198,{"date":2493,"open":2494,"high":2495,"low":2494,"close":2496,"change":2497,"percent_change":2498,"volume":1819,"transactions":9,"vwap":2496},"2025-06-03",69.48,69.94,69.72,0.487,0.7,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2502,"change":2504,"percent_change":2505,"volume":1060,"transactions":9,"vwap":2502},"2025-06-02",68.839,69.233,68.79,0.118,0.17,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2509,"change":2511,"percent_change":49,"volume":1632,"transactions":9,"vwap":2509},"2025-05-30",68.915,69.115,68.575,0.025,{"date":2513,"open":2514,"high":2514,"low":2515,"close":2516,"change":1650,"percent_change":431,"volume":2517,"transactions":9,"vwap":2516},"2025-05-29",69.51,68.91,69.089996,6300,{"date":2519,"open":2520,"high":2520,"low":2521,"close":2521,"change":2459,"percent_change":440,"volume":948,"transactions":9,"vwap":2521},"2025-05-28",69.24,68.87,{"date":2523,"open":2524,"high":2525,"low":2524,"close":2526,"change":2527,"percent_change":2528,"volume":956,"transactions":9,"vwap":2526},"2025-05-27",68.66,69.2,69.13,1.362,2.01,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":1798,"volume":833,"transactions":9,"vwap":2534},"2025-05-23",67.71,68.099998,67.63,67.768,-0.582,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":719,"volume":753,"transactions":9,"vwap":2541},"2025-05-22",68.43,68.61,68.3,68.35,-0.104,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":1551,"volume":803,"transactions":9,"vwap":2548},"2025-05-21",69.15,69.57,68.45,68.454,-1.196,{"date":2551,"open":2552,"high":2553,"low":2520,"close":2554,"change":610,"percent_change":1480,"volume":2555,"transactions":9,"vwap":2554},"2025-05-20",69.55,69.69,69.65,11900,{"date":2557,"open":2558,"high":2495,"low":2514,"close":2495,"change":2559,"percent_change":42,"volume":833,"transactions":9,"vwap":2495},"2025-05-19",69.541,0.219,{"date":2561,"open":2562,"high":2563,"low":2526,"close":2564,"change":2565,"percent_change":217,"volume":956,"transactions":9,"vwap":2564},"2025-05-16",69.36,69.734,69.721,0.465,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":18,"volume":898,"transactions":9,"vwap":2571},"2025-05-15",68.98,69.34,68.889,69.256,0.1,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2576,"change":2578,"percent_change":2572,"volume":1060,"transactions":9,"vwap":2576},"2025-05-14",69.032997,69.156,68.88,0.071,{"date":2580,"open":2581,"high":2582,"low":2581,"close":2583,"change":2584,"percent_change":1825,"volume":2585,"transactions":9,"vwap":2583},"2025-05-13",68.96,69.225,69.084999,0.563,11400,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2589,"change":2591,"percent_change":2592,"volume":2380,"transactions":9,"vwap":2589},"2025-05-12",68.12,68.522,67.971,2.249,3.39,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":112,"volume":2600,"transactions":9,"vwap":2598},"2025-05-09",66.255,66.393,66.21,66.273,-0.017,4800,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2605,"change":947,"percent_change":1104,"volume":1883,"transactions":9,"vwap":2605},"2025-05-08",66.33,66.792,66.29,{"date":2607,"open":2608,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":701,"volume":2612,"transactions":9,"vwap":2610},"2025-05-07",65.89,65.54,65.82,0.132,3000,{"date":2614,"open":2615,"high":2616,"low":2615,"close":2617,"change":2618,"percent_change":2129,"volume":927,"transactions":9,"vwap":2617},"2025-05-06",65.64,65.894,65.688,-0.484,{"date":2620,"open":2605,"high":2621,"low":2622,"close":2622,"change":2623,"percent_change":1231,"volume":878,"transactions":9,"vwap":2622},"2025-05-05",66.43,66.172,-0.212,{"date":2625,"open":2626,"high":2627,"low":2626,"close":2628,"change":2629,"percent_change":2630,"volume":789,"transactions":9,"vwap":2628},"2025-05-02",66.12,66.497,66.384,1.054,1.61,{"date":2632,"open":2633,"high":2633,"low":2634,"close":2635,"change":1414,"percent_change":574,"volume":1831,"transactions":9,"vwap":2635},"2025-05-01",66.099998,65.32,65.33,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":1991,"percent_change":1857,"volume":2642,"transactions":9,"vwap":2641},"2025-04-30",63.61,64.89,63.44,64.74,8800,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":1731,"percent_change":536,"volume":1851,"transactions":9,"vwap":2648},"2025-04-29",64.47,64.8,64.26,64.73,{"date":2650,"open":2651,"high":2652,"low":2638,"close":2653,"change":2654,"percent_change":1452,"volume":2655,"transactions":9,"vwap":2653},"2025-04-28",64.32,64.365,64.24,-0.071,7300,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2659,"change":2661,"percent_change":2505,"volume":2387,"transactions":9,"vwap":2659},"2025-04-25",63.77,64.311,63.52,0.111,{"date":2663,"open":2664,"high":2665,"low":2664,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-04-24",62.59,64.27,64.2,1.64,2.62,18000,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2478,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-04-23",63.67,63.68,62.43,62.56,1.69,14900,{"date":2679,"open":2680,"high":2681,"low":2680,"close":2682,"change":1764,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-04-22",60.69,61.82,61.52,2.41,47300,{"date":177,"open":2686,"high":2686,"low":173,"close":2687,"change":238,"percent_change":2688,"volume":1255,"transactions":9,"vwap":2687},60.89,60.07,-1.35]