[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLV":3,"homepage-market-summary":29,"stock-historical-FLV":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"American Century Focused Large Cap Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6681,1.38,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},82.73,82.13,82.78,82.39,0.34,0.41,3640.865931,88.25,72.39,10964.693941532,65.2,1634,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},65.050003,10495,3830773.485383,26.25,"2025-04-22",[181,184,193,203,213,223,233,244,255,265,276,285,295,306,316,326,336,346,355,365,376,387,396,406,415,425,436,444,452,462,471,481,489,499,508,517,527,536,545,555,565,574,585,594,602,610,619,628,638,648,658,667,676,685,694,701,711,720,728,736,744,749,758,766,775,783,790,797,804,812,819,828,837,846,853,862,871,878,886,894,900,908,915,923,931,938,945,954,961,969,976,984,990,998,1005,1013,1020,1026,1034,1043,1050,1057,1064,1070,1076,1083,1092,1098,1105,1114,1119,1126,1132,1140,1148,1154,1160,1166,1174,1182,1190,1197,1205,1211,1219,1228,1234,1240,1249,1256,1263,1270,1276,1285,1292,1300,1306,1314,1322,1329,1336,1342,1350,1358,1365,1372,1380,1388,1394,1401,1410,1417,1426,1431,1436,1442,1449,1457,1465,1472,1477,1483,1490,1497,1505,1511,1519,1524,1530,1537,1545,1553,1560,1568,1575,1582,1587,1593,1602,1607,1611,1618,1623,1629,1636,1643,1649,1655,1662,1667,1673,1678,1683,1688,1694,1699,1704,1710,1716,1724,1731,1737,1743,1750,1756,1760,1766,1772,1777,1782,1788,1792,1797,1804,1811,1818,1825,1831,1837,1844,1851,1858,1865,1870,1876,1882,1887,1893,1900,1906,1911,1918,1923,1931,1937,1942,1947,1953,1958,1962,1967,1973,1980,1987,1995,2000,2007,2012,2019,2025,2031,2037,2044,2051,2057,2065,2072,2080,2085,2090,2095,2100,2105,2110,2114,2121,2127,2132,2138,2144,2151,2156,2162,2168,2172,2177,2183,2188,2193,2198,2205,2210,2217,2222,2228,2233,2237,2244,2252,2257,2263,2269,2275,2282,2288,2293,2301,2308,2315,2322,2328,2334,2338,2345,2352,2358,2364,2371,2376,2382,2387,2393,2399,2406,2413,2418,2425,2431,2439,2446,2454,2461,2466,2472,2478,2485,2491,2497,2503,2510,2517,2523,2531,2538,2543,2549,2554,2561,2568,2574,2580,2586,2593,2599,2605,2609,2615,2621,2627,2632,2638,2644,2650,2656,2663,2671,2676,2683,2689,2695,2700,2705,2710,2714,2721],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},313,82.6468,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",82.19,82.42,81.85,0.01,5162.1609,76,82.2216,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",83,83.04,82.38,-0.67,-0.81,11075.5579,53,82.67,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",83.23,82.785,83.05,-0.52,-0.62,4385.6737,98,82.9709,{"date":214,"open":215,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",83.59,83.74,83.57,-0.34,-0.41,6553.6617,142,83.6217,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":191,"vwap":232},"2026-09-25",83.45,83.93,83.42,83.91,0.4711,0.56,10415.961316,83.8119,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",83.85,83.86,83.3805,83.4389,-0.4011,-0.48,5340.610036,82,83.5177,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",84.2,84.22,83.76,83.84,-0.61,-0.72,15561.949793,93,83.9238,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",85.41,84.28,84.45,-0.0353,-0.04,6781.4526,48,84.4267,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",84.41,84.54,84.145,84.4853,0.3918,0.47,2729.636,73,84.4106,{"date":277,"open":278,"high":278,"low":228,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",84.68,84.0935,-0.3414,-0.4,4815.743,81,84.0853,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",85.47,84.225,84.4349,0.1212,0.14,8501.828045,85,84.4251,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",84.9,85.07,83.98,84.3137,-0.6563,-0.77,32575.061,231,84.5788,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":242,"vwap":315},"2026-09-15",85.005,85.13,84.8943,84.97,-0.3067,-0.36,5789.789,85.0636,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",85.25,85.55,85.2767,0.0346,0.04,6658.273419,105,85.4153,{"date":327,"open":328,"high":329,"low":330,"close":329,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",85.24,85.2421,85.04,0.6551,0.77,4366.068301,60,85.1941,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",84.76,84.48,84.587,-0.5027,-0.59,22287.625617,291,84.5493,{"date":347,"open":348,"high":349,"low":350,"close":350,"change":351,"percent_change":199,"volume":352,"transactions":353,"vwap":354},"2026-09-09",85.4891,85.5,85.0897,-0.694,13939.5492,254,85.3225,{"date":356,"open":357,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",86.15,86.21,85.7837,-1.3713,-1.57,8959.9149,145,86.0318,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",87.09,87.19,87.0599,87.155,-0.2739,-0.31,4262.2639,57,87.1386,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",87.36,87.659,87.0381,87.4289,0.4789,0.55,3162.2419,46,87.3599,{"date":388,"open":389,"high":370,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",86.94,86.95,0.5445,0.63,19272.762796,74,87.019,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",87.03,86.23,86.4055,-0.8031,-0.92,9617.6849,130,86.4655,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":283,"vwap":414},"2026-08-31",87.31,87.07,87.2086,-0.3452,-0.39,5171.2419,87.1692,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":189,"volume":422,"transactions":423,"vwap":424},"2026-08-28",87.52,87.69,87.45,87.5538,0.0116,6268.2419,84,87.6244,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",87.58,87.77,87.5404,87.5422,-0.2861,-0.33,12317.058753,102,87.6552,{"date":437,"open":428,"high":438,"low":428,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":385,"vwap":443},"2026-08-26",87.925,87.8283,0.1672,0.19,17100.8549,87.9021,{"date":445,"open":417,"high":446,"low":417,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",87.6611,-0.1771,-0.2,4490.387968,38,87.6433,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",86.73,88.0227,87.8382,0.2651,0.3,6818.600814,106,87.759,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":272,"volume":468,"transactions":469,"vwap":470},"2026-08-21",87.636,87.5127,87.5731,0.4118,525.2044,37,87.5888,{"date":472,"open":473,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",87.705,87.73,87.1613,-0.6525,-0.74,3145.2419,50,87.618,{"date":482,"open":483,"high":24,"low":483,"close":484,"change":485,"percent_change":131,"volume":486,"transactions":487,"vwap":488},"2026-08-19",87.74,87.8138,0.6811,13089.2229,71,87.9913,{"date":490,"open":491,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",87.22,87.42,87.1327,0.0451,0.05,4348.573435,67,87.2791,{"date":500,"open":501,"high":502,"low":409,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":221,"vwap":507},"2026-08-17",87.11,87.4,87.0876,-0.4977,-0.57,4591.7419,87.2183,{"date":509,"open":510,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",87.99,87.5853,-0.1365,-0.16,2492.2419,75,87.7158,{"date":518,"open":519,"high":520,"low":419,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",87.775,87.85,87.7218,0.1604,0.18,5196.0729,68,87.595,{"date":528,"open":529,"high":530,"low":491,"close":531,"change":532,"percent_change":261,"volume":533,"transactions":534,"vwap":535},"2026-08-12",87.305,87.66,87.5614,-0.0388,15735.9909,87,87.4979,{"date":537,"open":538,"high":539,"low":540,"close":540,"change":541,"percent_change":458,"volume":542,"transactions":543,"vwap":544},"2026-08-11",87.7201,87.76,87.6002,0.2659,4449.2389,94,87.6888,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",87.25,87.48,87.3343,-0.0264,-0.03,5317.69458,168,87.4149,{"date":556,"open":557,"high":419,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",87.02,86.875,87.3607,0.5182,0.6,5534.9289,104,87.293,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":515,"vwap":573},"2026-08-06",88.19,86.84,86.8425,-0.5693,-0.65,4452.2419,87.3333,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",87.6099,87.63,87.34,87.4118,0.0006,0,20344.3559,141,87.4368,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":116,"volume":591,"transactions":592,"vwap":593},"2026-08-04",86.385,87.475,87.4112,0.9731,6531.16691,275,87.0348,{"date":595,"open":596,"high":596,"low":399,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":487,"vwap":601},"2026-08-03",86.66,86.4381,0.5481,0.64,2866.305049,86.3883,{"date":603,"open":287,"high":604,"low":605,"close":604,"change":606,"percent_change":607,"volume":608,"transactions":423,"vwap":609},"2026-07-31",85.89,85.4699,0.7059,0.83,3299.555342,85.7139,{"date":611,"open":612,"high":613,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",84.741,85.1841,-0.4547,-0.53,751.7203,36,84.982,{"date":620,"open":621,"high":622,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":460,"vwap":627},"2026-07-29",86.125,86.32,85.6388,-0.5457,-0.63,6502.5923,86.0244,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",84.71,86.465,86.1845,1.3888,1.64,8754.2083,112,86.1516,{"date":639,"open":640,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",85.269,84.7461,84.7957,0.6816,0.81,2109.6291,59,84.9054,{"date":649,"open":650,"high":651,"low":650,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-24",83.5,84.265,84.1141,1.0085,1.21,5495.6057,70,84.0476,{"date":659,"open":205,"high":660,"low":661,"close":662,"change":663,"percent_change":313,"volume":664,"transactions":665,"vwap":666},"2026-07-23",83.31,82.985,83.1056,-0.2989,2794.4417,101,83.1031,{"date":668,"open":669,"high":650,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":543,"vwap":675},"2026-07-22",83.44,83.2332,83.4045,0.1341,0.16,15746.144768,83.2852,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":525,"vwap":684},"2026-07-21",82.93,83.36,83.2704,-0.1196,-0.14,3174.6607,83.2436,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":690,"percent_change":625,"volume":691,"transactions":692,"vwap":693},"2026-07-20",83.75,83.29,83.39,-0.5329,8842.9527,80,83.3719,{"date":695,"open":278,"high":278,"low":235,"close":696,"change":697,"percent_change":208,"volume":698,"transactions":699,"vwap":700},"2026-07-17",83.9229,-0.4427,3326.45371,49,84.1236,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-16",84.119,84.44,84.3656,1.2732,1.53,16833.4527,194,84.3162,{"date":712,"open":713,"high":714,"low":715,"close":715,"change":716,"percent_change":458,"volume":717,"transactions":718,"vwap":719},"2026-07-15",83.175,83.28,83.0924,0.2477,16796.5572,64,83.1938,{"date":721,"open":722,"high":722,"low":723,"close":724,"change":725,"percent_change":625,"volume":726,"transactions":646,"vwap":727},"2026-07-14",83.52,82.74,82.8447,-0.5253,1478.5692,82.9649,{"date":729,"open":722,"high":722,"low":730,"close":731,"change":291,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-13",83.2354,83.37,0.17,1023.9972,45,83.3904,{"date":737,"open":738,"high":739,"low":740,"close":205,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":205},"2026-07-10",83.029999,83.257,83.0049973,0.564,0.68,4000,{"date":745,"open":202,"high":746,"low":747,"close":747,"change":121,"percent_change":458,"volume":748,"transactions":9,"vwap":747},"2026-07-09",82.89,82.666,1800,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-08",82.56,82.9,82.41,82.416,-1.124,-1.35,12800,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-07",83.63,83.43,83.54,0.227,0.27,1600,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-06",83.26,83.33,82.835,83.313,0.063,0.08,2100,{"date":776,"open":777,"high":778,"low":779,"close":778,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":778},"2026-07-02",82.7,83.25,82.635,1.24,1.51,3400,{"date":784,"open":785,"high":186,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-01",81.72,82.010002,0.71,0.87,17200,{"date":791,"open":792,"high":792,"low":793,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-30",81.74,81.3,-0.257,-0.32,78000,{"date":798,"open":785,"high":785,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-29",81.408,81.557,0.013,0.02,28000,{"date":805,"open":806,"high":807,"low":808,"close":807,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":807},"2026-06-26",81.44,81.544,81.099998,0.355,0.44,39500,{"date":813,"open":283,"high":814,"low":283,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-25",81.925,81.189,0.294,0.36,4900,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-24",80.99,81.12,80.835,80.895,0.313,0.39,2000,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-23",80.6,80.67,80.42,80.582,0.251,0.31,14600,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-22",80.49,80.63,80.265,80.331,-0.142,-0.18,77500,{"date":847,"open":848,"high":848,"low":849,"close":850,"change":851,"percent_change":441,"volume":852,"transactions":9,"vwap":850},"2026-06-18",80.68,80.35,80.473,0.153,4300,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-17",81.4,81.55,80.305,80.32,-1.392,-1.7,5900,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-16",81.835,81.99,81.68,81.712,0.231,0.28,6700,{"date":872,"open":873,"high":874,"low":875,"close":875,"change":876,"percent_change":802,"volume":877,"transactions":9,"vwap":875},"2026-06-15",81.78,81.94,81.481,0.017,9800,{"date":879,"open":880,"high":881,"low":824,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-12",80.98,81.53,81.464,0.615,0.76,2700,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-11",80.23,80.94,80.849,0.682,0.85,27600,{"date":895,"open":896,"high":896,"low":897,"close":897,"change":898,"percent_change":571,"volume":899,"transactions":9,"vwap":897},"2026-06-10",81.58,80.167,-0.526,22700,{"date":901,"open":902,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-09",80.7,80.059998,80.693,0.384,0.48,5100,{"date":909,"open":910,"high":911,"low":912,"close":912,"change":913,"percent_change":625,"volume":914,"transactions":9,"vwap":912},"2026-06-08",80.65,80.879,80.309,-0.511,64000,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":802,"volume":922,"transactions":9,"vwap":920},"2026-06-05",80.995,81.11,80.755,80.82,0.014,49000,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-04",80.85,80.62,80.806,0.861,1.08,2200,{"date":932,"open":933,"high":934,"low":935,"close":935,"change":936,"percent_change":937,"volume":899,"transactions":9,"vwap":935},"2026-06-03",80.135,80.16,79.945,-0.207,-0.26,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":943,"percent_change":561,"volume":944,"transactions":9,"vwap":942},"2026-06-02",79.95,80.195,80.152,0.477,6900,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-01",79.59,79.78,79.52,79.675,-0.554,-0.69,3600,{"date":955,"open":956,"high":956,"low":957,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-29",80.58,80.229,-0.367,-0.46,1500,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-28",80.41,80.723,80.596,-0.081,-0.1,20200,{"date":970,"open":971,"high":972,"low":910,"close":973,"change":974,"percent_change":975,"volume":818,"transactions":9,"vwap":973},"2026-05-27",80.92,81.26,80.677,-0.345,-0.43,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-26",81.161,80.93,81.022003,0.093,0.11,2500,{"date":985,"open":903,"high":986,"low":903,"close":987,"change":988,"percent_change":607,"volume":989,"transactions":9,"vwap":987},"2026-05-22",81.014999,80.929,0.667,9300,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":495,"volume":997,"transactions":9,"vwap":995},"2026-05-21",79.96,80.27,79.751,80.262,0.041,23300,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":121,"percent_change":835,"volume":1004,"transactions":9,"vwap":1003},"2026-05-20",79.87,80.28,79.73,80.221,3200,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":281,"volume":1012,"transactions":9,"vwap":1010},"2026-05-19",79.91,80.34,79.805,79.971,-0.319,3900,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":332,"percent_change":1019,"volume":877,"transactions":9,"vwap":1018},"2026-05-18",80.26,80.38,80.13,80.29,0.97,{"date":1021,"open":1022,"high":903,"low":1023,"close":949,"change":1024,"percent_change":250,"volume":1025,"transactions":9,"vwap":949},"2026-05-15",79.81,79.5,-0.487,13100,{"date":1027,"open":1028,"high":1029,"low":692,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-14",80.040001,80.119,80.0070038,0.397,0.5,4800,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-13",79.68,79.9,79.4,79.61,-0.241,-0.3,35300,{"date":1044,"open":1045,"high":1000,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":861,"transactions":9,"vwap":1047},"2026-05-12",79.29,79.215,79.851,0.354,0.45,{"date":1051,"open":1052,"high":1022,"low":1053,"close":1054,"change":1055,"percent_change":937,"volume":1056,"transactions":9,"vwap":1054},"2026-05-11",79.74,79.42,79.497,-0.205,9600,{"date":1058,"open":1022,"high":1059,"low":1036,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-08",79.98,79.702,-0.058,-0.07,5700,{"date":1065,"open":1066,"high":992,"low":1039,"close":1067,"change":1068,"percent_change":198,"volume":1069,"transactions":9,"vwap":1067},"2026-05-07",79.93,79.76,-0.539,36600,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1074,"change":146,"percent_change":906,"volume":1075,"transactions":9,"vwap":1074},"2026-05-06",80.14,80.33,80.299,1900,{"date":1077,"open":1078,"high":1017,"low":1079,"close":1080,"change":1081,"percent_change":1019,"volume":1082,"transactions":9,"vwap":1080},"2026-05-05",79.64,79.53,79.919,0.768,13000,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-04",79.749,79.835,79.121,79.151,-0.751,-0.94,8200,{"date":1093,"open":903,"high":1094,"low":1095,"close":1096,"change":958,"percent_change":959,"volume":1097,"transactions":9,"vwap":1096},"2026-05-01",80.46,79.88,79.902,6200,{"date":1099,"open":1100,"high":858,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-30",79.695,80.269,1.105,1.4,15500,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-29",79.22,79.32,79.050003,79.164,-0.044,-0.06,18900,{"date":1115,"open":888,"high":888,"low":1109,"close":1116,"change":1117,"percent_change":551,"volume":1118,"transactions":9,"vwap":1116},"2026-04-28",79.208,-0.025,18000,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":495,"volume":1125,"transactions":9,"vwap":1123},"2026-04-27",79.6,79.21,79.233,0.043,3800,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":682,"volume":870,"transactions":9,"vwap":1130},"2026-04-24",79.33,79.131,79.19,-0.108,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":392,"volume":1139,"transactions":9,"vwap":1137},"2026-04-23",79.15,79.446,79.040001,79.298,0.498,17800,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":802,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-22",79.14,79.28,78.7,78.8,0.03,3700,{"date":1149,"open":1023,"high":1023,"low":1150,"close":1151,"change":1152,"percent_change":240,"volume":1153,"transactions":9,"vwap":1151},"2026-04-21",78.74,78.78,-0.379,5000,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":1062,"percent_change":1159,"volume":907,"transactions":9,"vwap":1158},"2026-04-20",78.82,79.41,79.159,-0.09,{"date":1161,"open":1162,"high":1078,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":774,"transactions":9,"vwap":1163},"2026-04-17",78.811,79.229,0.749,0.95,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-16",78.575,78.328,78.48,0.155,0.2,33400,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-15",78.555,78.17,78.325,-0.275,-0.35,6400,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-14",78,78.71,78.6,0.167,0.21,2800,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1193,"change":1195,"percent_change":136,"volume":1196,"transactions":9,"vwap":1193},"2026-04-13",77.75,78.433,77.595,0.513,7000,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-10",78.25,77.861,77.92,-0.653,-0.83,9700,{"date":1206,"open":1207,"high":1150,"low":1207,"close":1208,"change":1209,"percent_change":458,"volume":1210,"transactions":9,"vwap":1208},"2026-04-09",77.98,78.573,0.238,2900,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-08",77.91,78.49,78.335,1.636,2.13,5400,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-07",76.66,76.85,76.46,76.699,-0.187,-0.24,16500,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":835,"volume":852,"transactions":9,"vwap":1232},"2026-04-06",77.46,76.68,76.886,0.239,{"date":1235,"open":191,"high":1236,"low":191,"close":1237,"change":1238,"percent_change":1239,"volume":1147,"transactions":9,"vwap":1237},"2026-04-02",76.69,76.647,0.09,0.12,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-01",76.78,76.88,76.54,76.557,-0.128,-0.17,10400,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1063,"transactions":9,"vwap":1253},"2026-03-31",76.76,75.94,76.685,0.922,1.22,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1210,"transactions":9,"vwap":1260},"2026-03-30",75.98,75.51,75.763,-0.217,-0.29,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1258,"change":1268,"percent_change":1269,"volume":997,"transactions":9,"vwap":1258},"2026-03-27",76.4,76.53,75.833,-0.88,-1.14,{"date":1271,"open":1222,"high":1272,"low":1273,"close":1274,"change":1246,"percent_change":1247,"volume":1275,"transactions":9,"vwap":1274},"2026-03-26",77.44,76.75,76.86,15300,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-25",76.786,77.040001,76.73,76.988,0.404,0.53,1100,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1289,"change":1290,"percent_change":1239,"volume":1291,"transactions":9,"vwap":1289},"2026-03-24",76.63,76.96,76.584,0.094,9400,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":644,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-23",76.47,77.099998,76.404,76.49,1.07,22100,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1304,"change":240,"percent_change":625,"volume":1305,"transactions":9,"vwap":1304},"2026-03-20",76.2,75.62,75.68,8800,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":251,"volume":1313,"transactions":9,"vwap":1311},"2026-03-19",76.050003,76.29,75.79,76.16,-0.55,12600,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":209,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-18",76.9,77.059998,76.45,76.71,-0.8,31400,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1326,"change":141,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-17",77.51,77.615,77.33,0.42,6500,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1333,"change":810,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-16",77.36,76.94,77.010002,0.57,11500,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1340,"change":189,"percent_change":189,"volume":1341,"transactions":9,"vwap":1340},"2026-03-13",76.97,77.25,76.57,11600,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-12",77.27,77.348,76.56,-1.123,-1.45,14800,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":240,"volume":1357,"transactions":9,"vwap":1355},"2026-03-11",77.849,78.029999,77.41,77.683,-0.377,20100,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1362,"change":302,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-10",78.07,78.84,78.059998,-0.98,2300,{"date":1366,"open":1367,"high":1136,"low":1368,"close":1369,"change":1370,"percent_change":1226,"volume":1371,"transactions":9,"vwap":1369},"2026-03-09",78.28,77.415,78.83,-0.19,12000,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-06",79.99,78.37,79.019997,-0.713,-0.89,36200,{"date":1381,"open":1382,"high":1017,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-05",80.105,79.48,79.733,-1.007,-1.25,10200,{"date":1389,"open":956,"high":1390,"low":956,"close":1391,"change":1392,"percent_change":1393,"volume":782,"transactions":9,"vwap":1391},"2026-03-04",80.86,80.74,-0.013,-0.02,{"date":1395,"open":1396,"high":821,"low":1095,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-03",80.25,80.753,-1.129,-1.38,38000,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-02",81.775,82.15,81.66,81.882,-0.178,-0.22,13700,{"date":1411,"open":881,"high":1412,"low":1413,"close":1412,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1412},"2026-02-27",82.059998,81.46,0.125,0.15,36700,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-26",81.95,81.955,81.57,81.935,0.267,0.33,2600,{"date":1427,"open":1428,"high":866,"low":1428,"close":1429,"change":1430,"percent_change":1159,"volume":1033,"transactions":9,"vwap":1429},"2026-02-25",81.035004,81.668,-0.072,{"date":1432,"open":1405,"high":792,"low":1433,"close":792,"change":1434,"percent_change":383,"volume":1435,"transactions":9,"vwap":792},"2026-02-24",81.48,0.451,18200,{"date":1437,"open":753,"high":753,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1291,"transactions":9,"vwap":1439},"2026-02-23",81.15,81.289,-0.701,-0.85,{"date":1443,"open":1444,"high":865,"low":1445,"close":865,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":865},"2026-02-20",81.54,81.51,0.531,0.65,17100,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-19",81.81,81.23,81.459,-0.107,-0.13,10600,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1033,"transactions":9,"vwap":1462},"2026-02-18",81.45,81.59,81.43,81.566,0.506,0.62,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1469,"change":1041,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-17",81.98,80.78,81.059998,-0.37,22900,{"date":1473,"open":880,"high":1474,"low":971,"close":1475,"change":21,"percent_change":1327,"volume":1476,"transactions":9,"vwap":1475},"2026-02-13",81.6,81.36,19100,{"date":1478,"open":1479,"high":1480,"low":979,"close":1481,"change":302,"percent_change":1090,"volume":1482,"transactions":9,"vwap":1481},"2026-02-12",81.91,81.92,81.019997,65200,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":742,"volume":1291,"transactions":9,"vwap":1488},"2026-02-11",81.39,81.84,81.38,81.79,0.549,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":1495,"percent_change":1496,"volume":1435,"transactions":9,"vwap":1494},"2026-02-10",81.010002,81.5,81.241,0.102,0.13,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-09",81.49,80.76,81.139,0.054,0.07,6600,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1255,"volume":1328,"transactions":9,"vwap":1509},"2026-02-06",81.18,80.8,81.084999,0.976,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-05",80.87,80.044998,80.109,-0.779,-0.96,17600,{"date":1520,"open":979,"high":1438,"low":920,"close":1521,"change":1522,"percent_change":1523,"volume":1025,"transactions":9,"vwap":1521},"2026-02-04",80.888,1.158,1.45,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1002,"change":1528,"percent_change":22,"volume":1529,"transactions":9,"vwap":1002},"2026-02-03",79.18,80.077003,0.322,10800,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":1535,"percent_change":835,"volume":1536,"transactions":9,"vwap":1534},"2026-02-02",79.084999,79.47,79.408,0.248,15600,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1540,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1540},"2026-01-30",78.571,79.16,78.45,0.658,0.84,33600,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1032,"volume":1552,"transactions":9,"vwap":1550},"2026-01-29",78.44,78.66,78.32,78.502,0.392,15100,{"date":1554,"open":1555,"high":1556,"low":1362,"close":1557,"change":1558,"percent_change":967,"volume":1559,"transactions":9,"vwap":1557},"2026-01-28",78.375,78.54,78.11,-0.075,20900,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":189,"volume":1567,"transactions":9,"vwap":1565},"2026-01-27",78.16,78.33,78.050003,78.185,0.005,17000,{"date":1569,"open":1570,"high":1199,"low":1571,"close":1572,"change":1573,"percent_change":51,"volume":1574,"transactions":9,"vwap":1572},"2026-01-26",78.040001,77.991,78.18,0.378,15400,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1408,"volume":1581,"transactions":9,"vwap":1579},"2026-01-23",77.83,77.56,77.802,-0.172,4100,{"date":1583,"open":1362,"high":1367,"low":1201,"close":1584,"change":1585,"percent_change":1586,"volume":1218,"transactions":9,"vwap":1584},"2026-01-22",77.974,0.224,0.29,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1192,"change":1592,"percent_change":788,"volume":870,"transactions":9,"vwap":1192},"2026-01-21",77.65,77.79,77.4,0.67,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-20",77.21,77.5,77.0049973,77.080002,-0.79,-1.01,7600,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1606,"change":1370,"percent_change":1226,"volume":1313,"transactions":9,"vwap":1606},"2026-01-16",77.845,77.93,77.87,{"date":1608,"open":1192,"high":1609,"low":1192,"close":1362,"change":151,"percent_change":1049,"volume":1610,"transactions":9,"vwap":1362},"2026-01-15",78.19,8000,{"date":1612,"open":1613,"high":1614,"low":1339,"close":1615,"change":1616,"percent_change":884,"volume":1617,"transactions":9,"vwap":1615},"2026-01-14",77.355,77.84,77.71,0.589,21300,{"date":1619,"open":1067,"high":1067,"low":1332,"close":1620,"change":1621,"percent_change":1393,"volume":1622,"transactions":9,"vwap":1620},"2026-01-13",77.121,-0.012,9500,{"date":1624,"open":1625,"high":1625,"low":1333,"close":1626,"change":1627,"percent_change":1455,"volume":1628,"transactions":9,"vwap":1626},"2026-01-12",77.53,77.133,-0.097,2400,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1415,"volume":1635,"transactions":9,"vwap":1633},"2026-01-09",77.32,77.035004,77.23,0.118,4500,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":1641,"percent_change":1642,"volume":1033,"transactions":9,"vwap":1640},"2026-01-08",76.93,77.22,77.112,0.952,1.25,{"date":1644,"open":1645,"high":1294,"low":1311,"close":1311,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1311},"2026-01-07",76.41,-0.93,-1.21,13300,{"date":1650,"open":1651,"high":1295,"low":1651,"close":1652,"change":809,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-06",76.61,77.089996,0.46,7700,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":607,"volume":1328,"transactions":9,"vwap":1660},"2026-01-05",76.59,76.89,76.32,76.735,0.635,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1666,"change":1424,"percent_change":810,"volume":1567,"transactions":9,"vwap":1666},"2026-01-02",75.47,76.25,76.099998,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":209,"volume":743,"transactions":9,"vwap":1671},"2025-12-31",76.07,75.76,75.77,-0.47,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1677,"change":581,"percent_change":581,"volume":1227,"transactions":9,"vwap":1677},"2025-12-30",76.22,76.51,76.24,{"date":1679,"open":1297,"high":1297,"low":1675,"close":1677,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1677},"2025-12-29",-0.082,-0.11,7800,{"date":1684,"open":1265,"high":1265,"low":1685,"close":1686,"change":1687,"percent_change":1393,"volume":861,"transactions":9,"vwap":1686},"2025-12-26",76.12,76.322,-0.018,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1692,"change":1496,"percent_change":732,"volume":1693,"transactions":9,"vwap":1692},"2025-12-24",76.11,76.36,76.34,4700,{"date":1695,"open":1669,"high":1696,"low":1697,"close":1696,"change":732,"percent_change":1698,"volume":1097,"transactions":9,"vwap":1696},"2025-12-23",76.21,75.95,0.22,{"date":1700,"open":1701,"high":1696,"low":1701,"close":1702,"change":1327,"percent_change":230,"volume":1703,"transactions":9,"vwap":1702},"2025-12-22",75.64,76.040001,16000,{"date":1705,"open":1670,"high":1706,"low":1707,"close":1303,"change":1708,"percent_change":1709,"volume":1125,"transactions":9,"vwap":1303},"2025-12-19",75.86,75.59,-0.21,-0.28,{"date":1711,"open":1712,"high":1690,"low":1707,"close":1713,"change":1714,"percent_change":291,"volume":1715,"transactions":9,"vwap":1713},"2025-12-18",75.958,75.83,0.104,23000,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1393,"volume":1723,"transactions":9,"vwap":1721},"2025-12-17",75.8,76.080002,75.67,75.726,-0.016,10300,{"date":1725,"open":1726,"high":1258,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1601,"transactions":9,"vwap":1728},"2025-12-16",75.97,75.491,75.742,-1.248,-1.62,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":121,"percent_change":1424,"volume":877,"transactions":9,"vwap":1736},"2025-12-15",76.835,77.18,76.64,76.99,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":111,"volume":1063,"transactions":9,"vwap":1741},"2025-12-12",77,76.634,76.74,-0.008,{"date":1744,"open":1745,"high":1288,"low":1746,"close":1747,"change":1748,"percent_change":561,"volume":1749,"transactions":9,"vwap":1747},"2025-12-11",76.81,76.548,76.748,0.458,53800,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1309,"change":88,"percent_change":1755,"volume":944,"transactions":9,"vwap":1309},"2025-12-10",75.58,76.44,75.57,1.36,{"date":1757,"open":1720,"high":1758,"low":1759,"close":1759,"change":111,"percent_change":111,"volume":944,"transactions":9,"vwap":1759},"2025-12-09",75.75,75.27,{"date":1761,"open":1701,"high":1701,"low":1762,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-12-08",75.28,-0.692,-0.91,14400,{"date":1767,"open":1768,"high":1665,"low":1769,"close":1769,"change":1770,"percent_change":106,"volume":1771,"transactions":9,"vwap":1769},"2025-12-05",76.19,75.972,0.042,3300,{"date":1773,"open":1774,"high":1726,"low":1775,"close":1776,"change":495,"percent_change":1503,"volume":1581,"transactions":9,"vwap":1776},"2025-12-04",75.81,75.777,75.93,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1780,"change":1464,"percent_change":1781,"volume":1693,"transactions":9,"vwap":1780},"2025-12-03",75.24,75.88,0.82,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1041,"volume":1189,"transactions":9,"vwap":1786},"2025-12-02",75.49,75.066002,75.26,-0.23,{"date":1789,"open":1790,"high":1776,"low":1784,"close":1784,"change":1791,"percent_change":615,"volume":1425,"transactions":9,"vwap":1784},"2025-12-01",75.905,-0.399,{"date":1793,"open":1780,"high":1794,"low":1780,"close":1795,"change":1796,"percent_change":1049,"volume":748,"transactions":9,"vwap":1795},"2025-11-28",76.029999,75.889,0.339,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1801,"change":1802,"percent_change":1334,"volume":1803,"transactions":9,"vwap":1801},"2025-11-26",75.45,75.705,75.55,0.43,11100,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1808,"change":1809,"percent_change":58,"volume":1810,"transactions":9,"vwap":1808},"2025-11-25",74.763,75.17,75.12,0.88,8400,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":835,"volume":953,"transactions":9,"vwap":1816},"2025-11-24",74.108,74.3,74.07,74.24,0.23,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1822,"change":1823,"percent_change":1824,"volume":748,"transactions":9,"vwap":1822},"2025-11-21",73.55,74.34,74.010002,1.129,1.55,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":615,"volume":1125,"transactions":9,"vwap":1829},"2025-11-20",73.865,72.87,72.881,-0.385,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1708,"volume":1693,"transactions":9,"vwap":1835},"2025-11-19",73.53,72.95,73.266,-0.154,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1817,"percent_change":835,"volume":1843,"transactions":9,"vwap":1842},"2025-11-18",73.11,73.56,73.029999,73.42,4200,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1599,"percent_change":1850,"volume":989,"transactions":9,"vwap":1849},"2025-11-17",74.105,74.19,73.15,73.19,-1.07,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1855,"change":1856,"percent_change":412,"volume":1857,"transactions":9,"vwap":1855},"2025-11-14",73.775,74.12,73.98,-0.292,3500,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":953,"transactions":9,"vwap":1862},"2025-11-13",74.73,74.23,74.272,-0.368,-0.49,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1869,"change":826,"percent_change":1283,"volume":1004,"transactions":9,"vwap":1869},"2025-11-12",74.78,74.62,74.64,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1873,"change":1874,"percent_change":1781,"volume":1875,"transactions":9,"vwap":1873},"2025-11-11",73.66,74.25,0.607,5300,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":272,"volume":1693,"transactions":9,"vwap":1880},"2025-11-10",74.54,73.12,73.643,0.343,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1885,"change":1886,"percent_change":1543,"volume":960,"transactions":9,"vwap":1885},"2025-11-07",72.842,73.3,0.61,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1891,"change":1062,"percent_change":967,"volume":1892,"transactions":9,"vwap":1891},"2025-11-06",72.6,72.96,72.69,6800,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1503,"percent_change":1899,"volume":827,"transactions":9,"vwap":1898},"2025-11-05",72.89,72.94,72.58,72.76,0.1,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1891,"change":441,"percent_change":1905,"volume":1504,"transactions":9,"vwap":1891},"2025-11-04",72.59,72.72,72.49,0.26,{"date":1907,"open":1828,"high":1828,"low":25,"close":1908,"change":219,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-11-03",72.5,-0.56,6000,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1914,"change":1916,"percent_change":1899,"volume":1917,"transactions":9,"vwap":1914},"2025-10-31",72.9,72.91,72.65,0.076,3100,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1922,"change":1290,"percent_change":1496,"volume":907,"transactions":9,"vwap":1922},"2025-10-30",73.21,73.363,72.834,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1320,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-10-29",73.18,73.29,72.611,72.74,-1.09,8900,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1935,"change":625,"percent_change":1441,"volume":1936,"transactions":9,"vwap":1935},"2025-10-28",73.753,73.856,73.54,9900,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1940,"change":1796,"percent_change":1653,"volume":1771,"transactions":9,"vwap":1940},"2025-10-27",74.15,74.17,74.011002,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1945,"change":1946,"percent_change":551,"volume":1581,"transactions":9,"vwap":1945},"2025-10-24",74.13,73.831,-0.019,{"date":1948,"open":1949,"high":1855,"low":1949,"close":1950,"change":1951,"percent_change":1062,"volume":1952,"transactions":9,"vwap":1950},"2025-10-23",73.63,73.85,-0.05,36300,{"date":1954,"open":1955,"high":1814,"low":1956,"close":1957,"change":682,"percent_change":1370,"volume":852,"transactions":9,"vwap":1957},"2025-10-22",74.2,73.77,73.9,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1961,"change":1393,"percent_change":551,"volume":1210,"transactions":9,"vwap":1961},"2025-10-21",74.51,74.040001,{"date":1963,"open":1964,"high":1944,"low":1964,"close":1965,"change":1966,"percent_change":1165,"volume":1033,"transactions":9,"vwap":1965},"2025-10-20",73.801,74.059998,0.694,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1425,"transactions":9,"vwap":1970},"2025-10-17",73.010002,73.366,0.424,0.58,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1977,"change":1978,"percent_change":1646,"volume":1979,"transactions":9,"vwap":1977},"2025-10-16",73.64,73.81,72.942,-0.685,13900,{"date":1981,"open":1939,"high":1939,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-10-15",73.25,73.627,-0.091,-0.12,1300,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-10-14",73.13,73.91,73.718,0.718,0.98,42500,{"date":1996,"open":1997,"high":1885,"low":1998,"close":274,"change":1999,"percent_change":1781,"volume":1693,"transactions":9,"vwap":274},"2025-10-13",72.85,72.812,0.596,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2004,"change":2005,"percent_change":2006,"volume":1147,"transactions":9,"vwap":2004},"2025-10-10",73.61,73.69,72.404,-1.045,-1.42,{"date":2008,"open":2009,"high":2009,"low":1885,"close":2010,"change":2011,"percent_change":975,"volume":774,"transactions":9,"vwap":2010},"2025-10-09",73.76,73.449,-0.316,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2016,"change":2017,"percent_change":682,"volume":2018,"transactions":9,"vwap":2016},"2025-10-08",73.525,73.96,73.765,-0.105,5500,{"date":2020,"open":2021,"high":2022,"low":1976,"close":2023,"change":2024,"percent_change":1062,"volume":774,"transactions":9,"vwap":2023},"2025-10-07",73.94,73.99,73.87,-0.055,{"date":2026,"open":2027,"high":1815,"low":2028,"close":2029,"change":2030,"percent_change":682,"volume":1204,"transactions":9,"vwap":2029},"2025-10-06",73.968,73.845,73.925,-0.103,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2035,"change":2036,"percent_change":230,"volume":1004,"transactions":9,"vwap":2035},"2025-10-03",74.18,74.29,74.028,0.409,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":513,"volume":1654,"transactions":9,"vwap":2042},"2025-10-02",73.4,73.67,73.39,73.619,-0.117,{"date":2045,"open":2002,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":1393,"volume":2050,"transactions":9,"vwap":2048},"2025-10-01",73.815,73.576,73.736,-0.015,3000,{"date":2052,"open":1833,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":1972,"volume":1335,"transactions":9,"vwap":2055},"2025-09-30",73.89,73.22,73.751,0.425,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":1635,"transactions":9,"vwap":2062},"2025-09-29",73.308,73.385,73.191,73.326,-0.057,-0.08,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":787,"volume":2071,"transactions":9,"vwap":2069},"2025-09-26",73.44,73.175,73.383,0.514,5600,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2071,"transactions":9,"vwap":2077},"2025-09-25",73.07,73.089996,72.825,72.869,-0.5,-0.68,{"date":2081,"open":2002,"high":2002,"low":2082,"close":2083,"change":1392,"percent_change":1393,"volume":2084,"transactions":9,"vwap":2083},"2025-09-24",73.27,73.369,6100,{"date":2086,"open":2009,"high":2009,"low":2087,"close":2088,"change":2089,"percent_change":1708,"volume":944,"transactions":9,"vwap":2088},"2025-09-23",73.303,73.382,-0.158,{"date":2091,"open":2092,"high":1872,"low":2093,"close":1935,"change":2094,"percent_change":1787,"volume":1147,"transactions":9,"vwap":1935},"2025-09-22",73.543,73.441,-0.171,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2099,"change":2089,"percent_change":1708,"volume":852,"transactions":9,"vwap":2099},"2025-09-19",73.74,73.603,73.711,{"date":2101,"open":2102,"high":1822,"low":1956,"close":2103,"change":2104,"percent_change":817,"volume":1125,"transactions":9,"vwap":2103},"2025-09-18",73.86,73.869,0.264,{"date":2106,"open":2107,"high":1976,"low":2108,"close":2109,"change":1233,"percent_change":1424,"volume":1075,"transactions":9,"vwap":2109},"2025-09-17",73.7,73.43,73.605,{"date":2111,"open":2054,"high":2112,"low":2054,"close":1970,"change":2113,"percent_change":1370,"volume":827,"transactions":9,"vwap":1970},"2025-09-16",73.402,-0.138,{"date":2115,"open":2116,"high":1822,"low":2117,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-09-15",73.8,73.504,-0.444,-0.6,5800,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":372,"volume":861,"transactions":9,"vwap":2125},"2025-09-12",74.019997,73.79,73.948,-0.233,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2130,"change":2131,"percent_change":1255,"volume":930,"transactions":9,"vwap":2130},"2025-09-11",73.555,74.181,0.894,{"date":2133,"open":2041,"high":2134,"low":2074,"close":2135,"change":2136,"percent_change":313,"volume":2137,"transactions":9,"vwap":2135},"2025-09-10",73.715,73.287,-0.267,30500,{"date":2139,"open":2140,"high":2141,"low":2108,"close":2142,"change":2143,"percent_change":106,"volume":1917,"transactions":9,"vwap":2142},"2025-09-09",73.48,73.62,73.554,0.045,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2148,"change":2149,"percent_change":2150,"volume":2018,"transactions":9,"vwap":2148},"2025-09-08",73.5,73.51,73.509,-0.472,-0.64,{"date":2152,"open":2153,"high":2153,"low":2009,"close":2154,"change":2155,"percent_change":1681,"volume":1012,"transactions":9,"vwap":2154},"2025-09-05",74.35,73.981,-0.084,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2159,"change":2161,"percent_change":1698,"volume":1628,"transactions":9,"vwap":2159},"2025-09-04",73.732,74.065002,73.71,0.161,{"date":2163,"open":2164,"high":2165,"low":2141,"close":2165,"change":2166,"percent_change":2167,"volume":1581,"transactions":9,"vwap":2165},"2025-09-03",73.866,73.904,-0.184,-0.25,{"date":2169,"open":2123,"high":1854,"low":2102,"close":2170,"change":2171,"percent_change":2119,"volume":1125,"transactions":9,"vwap":2170},"2025-09-02",74.087997,-0.445,{"date":2173,"open":2034,"high":2174,"low":2034,"close":2174,"change":2175,"percent_change":1188,"volume":2176,"transactions":9,"vwap":2174},"2025-08-29",74.533,0.158,600,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2181,"change":2182,"percent_change":1370,"volume":1204,"transactions":9,"vwap":2181},"2025-08-28",74.14,74.382,74.375,-0.139,{"date":2184,"open":1869,"high":1869,"low":2185,"close":2186,"change":2187,"percent_change":121,"volume":782,"transactions":9,"vwap":2186},"2025-08-27",74.258,74.514,0.183,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2191,"change":1290,"percent_change":1496,"volume":960,"transactions":9,"vwap":2191},"2025-08-26",74.279,74.331,74.175,{"date":2194,"open":2195,"high":2195,"low":1847,"close":2196,"change":2197,"percent_change":199,"volume":907,"transactions":9,"vwap":2196},"2025-08-25",74.4,74.237,-0.603,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":1103,"volume":1328,"transactions":9,"vwap":2203},"2025-08-22",74.92,74.96,74.799,74.84,1.032,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2209,"change":551,"percent_change":261,"volume":930,"transactions":9,"vwap":2209},"2025-08-21",73.47,73.969,73.808,{"date":2211,"open":2212,"high":1957,"low":2213,"close":2214,"change":2215,"percent_change":1424,"volume":2216,"transactions":9,"vwap":2214},"2025-08-20",73.88,73.68,73.838,0.243,148300,{"date":2218,"open":1949,"high":2212,"low":2219,"close":2220,"change":2221,"percent_change":906,"volume":1210,"transactions":9,"vwap":2220},"2025-08-19",73.49,73.595,0.348,{"date":2223,"open":2224,"high":2225,"low":2061,"close":2226,"change":2227,"percent_change":1112,"volume":1917,"transactions":9,"vwap":2226},"2025-08-18",73.32,73.37,73.247,-0.046,{"date":2229,"open":2230,"high":1935,"low":1926,"close":2231,"change":2232,"percent_change":2167,"volume":1364,"transactions":9,"vwap":2231},"2025-08-15",73.45,73.293,-0.182,{"date":2234,"open":2053,"high":2053,"low":1885,"close":2235,"change":2236,"percent_change":1672,"volume":1843,"transactions":9,"vwap":2235},"2025-08-14",73.475,-0.349,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2240,"change":2242,"percent_change":2243,"volume":1012,"transactions":9,"vwap":2240},"2025-08-13",73.58,73.824,73.379,0.804,1.1,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2247,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2247},"2025-08-12",72.691,73.019997,72.67,0.837,1.16,28100,{"date":2253,"open":1889,"high":1889,"low":2254,"close":2255,"change":2256,"percent_change":218,"volume":1425,"transactions":9,"vwap":2255},"2025-08-11",72.16,72.183,-0.248,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2261,"change":2262,"percent_change":884,"volume":1075,"transactions":9,"vwap":2261},"2025-08-08",72.18,72.53,72.431,0.545,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2267,"change":2268,"percent_change":158,"volume":1075,"transactions":9,"vwap":2267},"2025-08-07",71.98,72.010002,71.886,0.528,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2273,"change":2274,"percent_change":1247,"volume":930,"transactions":9,"vwap":2273},"2025-08-06",71.27,71.52,71.358,-0.122,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":372,"volume":861,"transactions":9,"vwap":2280},"2025-08-05",71.36,71.58,71.34,71.48,-0.222,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2050,"transactions":9,"vwap":2285},"2025-08-04",71.379,71.702,0.828,1.17,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2292,"change":412,"percent_change":1312,"volume":944,"transactions":9,"vwap":2292},"2025-08-01",71.07,70.52,70.874,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-07-31",71.54,71.95,71.264,-0.897,-1.24,7100,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":477,"volume":944,"transactions":9,"vwap":2306},"2025-07-30",72.606,72.78,71.993,72.161,-0.535,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":1986,"transactions":9,"vwap":2312},"2025-07-29",72.925,72.645,72.696,-0.325,-0.45,{"date":2316,"open":2317,"high":2318,"low":2310,"close":2319,"change":2320,"percent_change":2321,"volume":1504,"transactions":9,"vwap":2319},"2025-07-28",73.099998,73.33,73.021004,-0.553,-0.75,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2326,"change":2327,"percent_change":1327,"volume":1529,"transactions":9,"vwap":2326},"2025-07-25",73.105,73.6,73.574,0.311,{"date":2329,"open":2230,"high":2330,"low":1920,"close":2331,"change":2332,"percent_change":111,"volume":2333,"transactions":9,"vwap":2331},"2025-07-24",73.463,73.263,-0.007,1400,{"date":2335,"open":1834,"high":2082,"low":2336,"close":2082,"change":2337,"percent_change":1809,"volume":870,"transactions":9,"vwap":2082},"2025-07-23",72.926,0.642,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2341,"change":2343,"percent_change":2344,"volume":1910,"transactions":9,"vwap":2341},"2025-07-22",72.21,72.628,72.080002,1.236,1.73,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2064,"volume":989,"transactions":9,"vwap":2350},"2025-07-21",71.47,71.86,71.391,71.392,-0.054,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2356,"change":2357,"percent_change":495,"volume":1986,"transactions":9,"vwap":2356},"2025-07-18",71.425,71.449,71.446,0.035,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2361,"change":2363,"percent_change":2287,"volume":1635,"transactions":9,"vwap":2361},"2025-07-17",71.029999,71.411,70.871,0.823,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":272,"volume":2050,"transactions":9,"vwap":2369},"2025-07-16",70.37,70.62,70.25,70.588,0.331,{"date":2372,"open":2373,"high":2373,"low":2368,"close":2374,"change":1599,"percent_change":2375,"volume":2071,"transactions":9,"vwap":2374},"2025-07-15",70.795,70.257,-1.11,{"date":2377,"open":2378,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":1239,"volume":1857,"transactions":9,"vwap":2380},"2025-07-14",71.44,70.83,71.046997,0.087,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2386,"change":432,"percent_change":959,"volume":1765,"transactions":9,"vwap":2386},"2025-07-11",71.32,70.77,70.96,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2391,"change":2392,"percent_change":158,"volume":1218,"transactions":9,"vwap":2391},"2025-07-10",71.185,71.45,71.29,0.522,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2396,"change":2398,"percent_change":1239,"volume":2120,"transactions":9,"vwap":2396},"2025-07-09",70.71,70.768,70.51,0.088,{"date":2400,"open":2401,"high":2402,"low":2291,"close":2403,"change":2404,"percent_change":141,"volume":2405,"transactions":9,"vwap":2403},"2025-07-08",70.65,70.84,70.68,0.226,31900,{"date":2407,"open":2408,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":402,"volume":2412,"transactions":9,"vwap":2410},"2025-07-07",70.97,70.28,70.454,-0.651,7500,{"date":2414,"open":2415,"high":2416,"low":2415,"close":2417,"change":2143,"percent_change":106,"volume":1628,"transactions":9,"vwap":2417},"2025-07-03",71.019997,71.19,71.105,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2421,"change":1327,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-07-02",70.47,71.059998,70.45,0.59,11900,{"date":2426,"open":2427,"high":2428,"low":2427,"close":2429,"change":2430,"percent_change":1255,"volume":989,"transactions":9,"vwap":2429},"2025-07-01",70.019997,70.92,70.64,0.853,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":1283,"volume":2438,"transactions":9,"vwap":2436},"2025-06-30",69.52,69.9,69.41,69.787,0.365,19700,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":561,"volume":1196,"transactions":9,"vwap":2444},"2025-06-27",69.45,69.68,69.010002,69.422,0.415,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":22,"volume":2453,"transactions":9,"vwap":2451},"2025-06-26",69.039001,69.040001,68.9,69.0070038,0.285,23900,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2458,"change":2459,"percent_change":1909,"volume":2460,"transactions":9,"vwap":2458},"2025-06-25",68.74,69,68.722,-0.389,8700,{"date":2462,"open":2457,"high":2463,"low":2457,"close":2464,"change":2465,"percent_change":1262,"volume":1218,"transactions":9,"vwap":2464},"2025-06-24",69.19,69.111,-0.204,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2469,"change":2471,"percent_change":1653,"volume":1364,"transactions":9,"vwap":2469},"2025-06-23",69.28,69.315,68.81,0.316,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":825,"percent_change":1653,"volume":1622,"transactions":9,"vwap":2477},"2025-06-20",69.089996,69.209,68.93,68.999,{"date":2479,"open":2470,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":937,"volume":2484,"transactions":9,"vwap":2482},"2025-06-18",68.89,68.666,68.686,-0.176,12400,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2489,"change":2490,"percent_change":1370,"volume":1917,"transactions":9,"vwap":2489},"2025-06-17",68.96,69.197,68.862,-0.133,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2495,"change":2496,"percent_change":1238,"volume":1075,"transactions":9,"vwap":2495},"2025-06-16",69.31,69.32,68.995,0.062,{"date":2498,"open":2499,"high":2499,"low":2500,"close":2500,"change":2501,"percent_change":2502,"volume":1218,"transactions":9,"vwap":2500},"2025-06-13",69.86,68.933,-0.735,-1.06,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":1653,"volume":2071,"transactions":9,"vwap":2508},"2025-06-12",69.455,69.67,69.37,69.668,0.318,{"date":2511,"open":2512,"high":2513,"low":2468,"close":2514,"change":2515,"percent_change":1708,"volume":2516,"transactions":9,"vwap":2514},"2025-06-11",69.539,69.55,69.35,-0.145,94000,{"date":2518,"open":2519,"high":2520,"low":2519,"close":2521,"change":809,"percent_change":2522,"volume":861,"transactions":9,"vwap":2521},"2025-06-10",69.233,69.635,69.495,0.51,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":827,"transactions":9,"vwap":2528},"2025-06-09",68.95,69.29,68.85,69.14,0.255,0.37,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":1993,"volume":907,"transactions":9,"vwap":2536},"2025-06-06",69.050003,69.07,68.75,68.885,0.671,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2542,"change":2274,"percent_change":844,"volume":1425,"transactions":9,"vwap":2542},"2025-06-05",68.26,68.409,68.214,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2547,"change":2548,"percent_change":1226,"volume":1771,"transactions":9,"vwap":2547},"2025-06-04",68.68,68.73,68.336,-0.162,{"date":2550,"open":2551,"high":2552,"low":2551,"close":2553,"change":106,"percent_change":1238,"volume":852,"transactions":9,"vwap":2553},"2025-06-03",68.099998,68.53,68.498,{"date":2555,"open":2556,"high":2557,"low":2556,"close":2558,"change":2559,"percent_change":2078,"volume":2560,"transactions":9,"vwap":2558},"2025-06-02",68.010002,68.44,68.438,-0.342,10100,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":1032,"volume":1892,"transactions":9,"vwap":2566},"2025-05-30",68.561,68.92,68.51,68.78,0.345,{"date":2569,"open":2570,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":826,"volume":2484,"transactions":9,"vwap":2572},"2025-05-29",69.97,68.17,68.435,0.265,{"date":2575,"open":2576,"high":2576,"low":2571,"close":2571,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2571},"2025-05-28",68.71,-0.534,-0.78,8100,{"date":2581,"open":2582,"high":2583,"low":2582,"close":2584,"change":2585,"percent_change":44,"volume":1771,"transactions":9,"vwap":2584},"2025-05-27",68.3,68.76,68.704,0.679,{"date":2587,"open":2588,"high":2589,"low":2588,"close":2590,"change":2591,"percent_change":982,"volume":2592,"transactions":9,"vwap":2590},"2025-05-23",67.67,68.19,68.025002,0.075,76300,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":1672,"percent_change":952,"volume":983,"transactions":9,"vwap":2598},"2025-05-22",68.035004,68.24,67.616,67.95,{"date":2600,"open":2534,"high":2601,"low":2602,"close":2602,"change":2603,"percent_change":2604,"volume":1181,"transactions":9,"vwap":2602},"2025-05-21",69.2,68.42,-1.02,-1.47,{"date":2606,"open":2468,"high":2607,"low":2468,"close":2608,"change":1112,"percent_change":1159,"volume":1723,"transactions":9,"vwap":2608},"2025-05-20",69.729,69.44,{"date":2610,"open":2611,"high":2612,"low":2601,"close":2613,"change":2614,"percent_change":673,"volume":1601,"transactions":9,"vwap":2613},"2025-05-19",69.202,69.51,69.5,0.114,{"date":2616,"open":2617,"high":2618,"low":2617,"close":2619,"change":2620,"percent_change":272,"volume":1857,"transactions":9,"vwap":2619},"2025-05-16",68.67,69.4,69.386,0.326,{"date":2622,"open":2623,"high":2624,"low":2623,"close":2624,"change":2625,"percent_change":781,"volume":2626,"transactions":9,"vwap":2624},"2025-05-15",68.48,69.059998,1.025,7300,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2595,"change":2515,"percent_change":1708,"volume":885,"transactions":9,"vwap":2595},"2025-05-14",67.962,68.089996,67.89,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2636,"change":1455,"percent_change":1370,"volume":2637,"transactions":9,"vwap":2636},"2025-05-13",68.38,68.56,68.18,32000,{"date":2639,"open":2640,"high":2641,"low":2640,"close":2641,"change":2642,"percent_change":2643,"volume":907,"transactions":9,"vwap":2641},"2025-05-12",67.3,68.31,1.007,1.5,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2648,"change":2649,"percent_change":1049,"volume":1125,"transactions":9,"vwap":2648},"2025-05-09",67.44,67.59,67.303,0.303,{"date":2651,"open":2652,"high":2653,"low":497,"close":497,"change":2654,"percent_change":22,"volume":2655,"transactions":9,"vwap":497},"2025-05-08",67.022003,67.6,0.271,4400,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":2530,"volume":1693,"transactions":9,"vwap":2661},"2025-05-07",66.76,66.95,66.542,66.729,0.249,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":281,"volume":2670,"transactions":9,"vwap":2668},"2025-05-06",66.46,66.74,66.45,66.48,-0.264,8500,{"date":2672,"open":2673,"high":2673,"low":2668,"close":2674,"change":2675,"percent_change":2314,"volume":1892,"transactions":9,"vwap":2674},"2025-05-05",67.41,66.744,-0.303,{"date":2677,"open":2678,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":1886,"volume":2682,"transactions":9,"vwap":2680},"2025-05-02",67.125,66.72,67.046997,0.407,14200,{"date":2684,"open":2685,"high":2659,"low":2686,"close":2686,"change":2687,"percent_change":2688,"volume":782,"transactions":9,"vwap":2686},"2025-05-01",66.7,66.64,-0.51,-0.76,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":1159,"percent_change":1455,"volume":1803,"transactions":9,"vwap":2694},"2025-04-30",66.97,67.19,66.385,67.15,{"date":2696,"open":2697,"high":2698,"low":2697,"close":2698,"change":1032,"percent_change":2699,"volume":1601,"transactions":9,"vwap":2698},"2025-04-29",66.58,67.24,0.75,{"date":2701,"open":2702,"high":2658,"low":2703,"close":2666,"change":982,"percent_change":732,"volume":2704,"transactions":9,"vwap":2666},"2025-04-28",66.63,66.464,15000,{"date":2706,"open":2707,"high":2702,"low":2708,"close":2702,"change":2709,"percent_change":817,"volume":1892,"transactions":9,"vwap":2702},"2025-04-25",66.41,66.18,0.241,{"date":2711,"open":2712,"high":2667,"low":2712,"close":2713,"change":1616,"percent_change":65,"volume":1196,"transactions":9,"vwap":2713},"2025-04-24",66.059998,66.389,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":764,"percent_change":22,"volume":2720,"transactions":9,"vwap":2719},"2025-04-23",66.12,66.47,65.47,65.8,12700,{"date":179,"open":2722,"high":2723,"low":175,"close":2724,"change":1188,"percent_change":141,"volume":1617,"transactions":9,"vwap":2724},65.32,65.59,65.53]