[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLTW":3,"homepage-market-summary":29,"stock-historical-FLTW":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLTW","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},"Franklin FTSE Taiwan ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3281,0.36868,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},112.37,111.99,112.86,111.51,109.15,3.22,2.95,794569.459117,56.57,424993.342316608,99.1,2209,{"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":19,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},40.152,321692,117417635.579152,178.21,"2025-04-22",[181,184,194,205,216,227,238,249,260,271,282,292,303,314,325,335,346,357,368,378,386,397,406,416,427,436,447,457,467,476,485,495,505,514,525,535,545,555,565,575,586,595,605,614,625,636,647,658,669,680,691,702,712,723,734,744,755,765,773,784,792,801,808,817,824,833,841,850,857,864,870,879,887,895,903,911,919,927,933,941,950,957,966,974,982,990,995,1004,1012,1019,1027,1036,1044,1053,1060,1069,1077,1085,1090,1097,1104,1112,1120,1127,1134,1143,1151,1158,1166,1174,1182,1190,1198,1207,1215,1223,1231,1240,1249,1257,1266,1274,1283,1290,1298,1305,1314,1323,1331,1336,1344,1353,1361,1370,1377,1383,1391,1398,1406,1415,1422,1430,1439,1448,1455,1463,1472,1480,1489,1498,1507,1515,1522,1530,1538,1545,1553,1561,1567,1576,1583,1590,1599,1603,1609,1616,1623,1630,1638,1645,1652,1659,1665,1671,1679,1686,1692,1700,1708,1714,1722,1730,1737,1744,1749,1757,1764,1771,1778,1787,1795,1803,1809,1815,1823,1829,1835,1843,1850,1858,1867,1874,1881,1888,1895,1902,1909,1916,1923,1930,1937,1943,1948,1956,1962,1968,1974,1981,1988,1996,2004,2012,2019,2025,2032,2040,2045,2052,2058,2063,2070,2079,2088,2095,2102,2109,2117,2124,2132,2137,2143,2149,2154,2162,2169,2176,2182,2187,2190,2197,2205,2209,2217,2221,2227,2236,2244,2251,2257,2263,2267,2273,2281,2288,2293,2298,2305,2311,2314,2321,2329,2335,2342,2350,2358,2365,2372,2377,2384,2391,2397,2404,2413,2420,2427,2435,2442,2449,2456,2462,2469,2476,2481,2486,2491,2497,2503,2510,2517,2524,2531,2535,2541,2545,2549,2554,2561,2565,2570,2577,2584,2591,2598,2604,2610,2617,2623,2630,2636,2643,2648,2653,2659,2664,2670,2677,2684,2691,2696,2704,2711,2717,2724,2731,2739,2747,2753,2761,2768,2775,2781,2787,2791,2797,2804,2808,2815,2822,2829,2836,2842,2851,2859,2866,2873,2881,2890,2899,2905,2911,2918,2924,2930,2935,2942],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},5666,112.0582,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",108.6,109.505,108.19,-0.1,-0.09,405251.086815,3970,108.752,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",109.55,109.94,108.89,109.25,-1.03,-0.93,168088.26775,1739,109.1404,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",109.82,110.52,109.52,110.28,-0.16,-0.14,115018.028289,1194,110.1351,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",110.38,110.72,108.76,110.44,-0.83,-0.75,180138.66382,2109,110.0616,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",110.67,111.8025,110.61,111.27,1.63,1.49,646603.770876,4429,111.095,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",109.63,110.45,108.92,109.64,0.92,0.85,187844.293951,2215,109.6915,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",110.14,110.19,108.51,108.72,-2.59,-2.33,517320.75963,3470,108.8478,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",110.26,111.77,110.2259,111.31,-0.15,-0.13,12337641.744385,20297,111.3372,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",109.81,111.54,109.58,111.46,3.98,3.7,149806.415855,1558,110.8838,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":88,"volume":289,"transactions":290,"vwap":291},"2026-09-18",106.82,107.53,106.55,107.48,1.09,135487.661074,1776,107.1513,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",106.01,106.44,105.88,106.39,2.01,1.93,28861.068807,859,106.2913,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",104.83,105.63,103.47,104.38,1.89,1.84,89716.323803,1327,104.7816,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",103,103.04,102.19,102.49,-0.55,-0.53,188060.071358,1014,102.5409,{"date":326,"open":327,"high":328,"low":329,"close":317,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",102.7,103.79,102.52,-3.69,-3.46,169201.952522,1944,103.1464,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",106.16,106.75,105.9,106.73,1.8,1.72,842550.658986,1217,106.6177,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",105.14,105.6025,104.67,104.93,-2.57,-2.39,49725.203893,1009,105.0201,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",107.11,107.88,106.78,107.5,0.23,0.21,91066.933737,1096,107.4162,{"date":369,"open":370,"high":360,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",107.35,107.0506,107.27,-0.61,-0.57,92976.17911,2222,107.4515,{"date":379,"open":380,"high":360,"low":380,"close":360,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",106.37,1.79,1.69,208898.449069,1187,107.3809,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",104.64,106.11,104.035,106.09,1.03,0.98,293731.548705,2338,105.4261,{"date":398,"open":399,"high":348,"low":400,"close":401,"change":321,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",104.28,104.11,105.06,-0.5,91125.645874,1681,104.5904,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":310,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",105.95,106.665,105.22,105.59,1.77,177515.838456,2126,105.8358,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",104.29,104.44,103.38,103.75,0.31,0.3,93205.454014,1152,103.8644,{"date":428,"open":401,"high":429,"low":430,"close":431,"change":432,"percent_change":373,"volume":433,"transactions":434,"vwap":435},"2026-08-28",105.305,103.29,103.44,-0.63,109021.448618,1134,103.9412,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",103.54,104.37,103.09,104.07,2,1.96,398457.044367,1576,103.8779,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":393,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",102.29,102.53,101.86,102.07,0.97,93788.737113,826,102.2207,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":298,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",100.68,101.0999,100.31,101.09,2.03,58526.454829,763,100.7293,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",99.81,98.5,99.08,-0.96,51738.935914,841,99.1604,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",100.97,99.9,100.04,0.54,164445.50672,1468,100.2234,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",99.01,99.88,98.9918,99.5,-0.95,305233.333434,723,99.3768,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",101.12,101.33,99.85,100.45,0.57,56159.342732,876,100.6062,{"date":506,"open":507,"high":508,"low":490,"close":488,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",100.66,100.91,-3.62,-3.5,501846.862417,1178,99.8005,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",103.89,104.66,103.35,103.5,0.42,0.41,185929.878618,3051,103.8497,{"date":526,"open":431,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",103.735,102.78,103.08,-0.7,-0.67,119247.581237,1205,103.0417,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":81,"volume":542,"transactions":543,"vwap":544},"2026-08-13",102.86,104.12,102.725,103.78,1.37,214859.671961,1342,103.7855,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":442,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",102.75,102.82,102.24,102.41,1.99,1570927.476689,1997,101.6321,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":342,"volume":562,"transactions":563,"vwap":564},"2026-08-11",100.22,100.67,99.76,100.41,1.7,1175270.094488,861,99.7156,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",98.99,99.12,98.35,98.71,-0.31,1635555.555104,9033,98.671,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",99.17,99.18,98,99.02,0.68,0.69,100367.029188,1247,98.8247,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":126,"percent_change":521,"volume":592,"transactions":593,"vwap":594},"2026-08-06",96.95,99.169,96.69,98.34,280126.363501,1802,98.4934,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":402,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",97.91,98.655,97.455,97.94,-0.51,108798.899979,1328,98.0237,{"date":606,"open":607,"high":608,"low":607,"close":609,"change":277,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",96.45,98.75,98.44,4.21,1072877.731802,1346,96.2973,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",92.94,94.63,92.28,94.46,1.5,1.61,459916.992715,2407,93.7863,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",93.77,93.92,91.27,92.96,3.04,3.38,641317.45067,3687,92.5678,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",88.09,90.3,87.98,89.92,4.07,4.74,849156.561931,1979,89.9453,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",86.92,88.57,85.41,85.85,-4.16,-4.62,414233.72939,2010,86.4817,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",89.48,90.39,88.68,90.01,-3.84,-4.09,172051.878498,1306,89.6909,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",95.29,95.47,92.7997,93.85,-0.38,-0.4,417867.028768,1670,93.502,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",95.44,95.515,93.965,94.23,-2.04,-2.12,198450.997693,2113,94.899,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",95.85,96.54,95.03,96.27,-1.48,-1.51,101777.833045,1523,95.9492,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":58,"volume":709,"transactions":710,"vwap":711},"2026-07-22",96.84,98.1,96.64,97.75,1.15,2068880.451272,2381,97.0482,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",96.15,97.08,95.58,96.6,4.76,5.18,622711.450752,1789,96.7951,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",92.39,92.91,91.4201,91.84,-1.83,-1.95,3000251.654572,2780,91.8745,{"date":735,"open":629,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-17",93.72,91.09,93.67,-2.61,-2.71,643792.529629,2563,93.0825,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-16",96.83,97.1451,95.89,96.28,-2.67,-2.7,193486.889719,2102,96.4112,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":481,"volume":762,"transactions":763,"vwap":764},"2026-07-15",99.42,99.4301,97.22,98.95,0.53,329229.260782,825,98.9936,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":190,"percent_change":190,"volume":771,"transactions":512,"vwap":772},"2026-07-14",98.43,98.78,97.62,98.42,611274.950423,98.4585,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-13",100.07,100.2305,98.32,98.51,-4.39,-4.27,58852.490686,1228,99.3328,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":65,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-10",101.73,102.905,100.75,102.9,0.88,67500,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-09",101.5,102.38,101.47,102,1.29,1.28,56800,{"date":802,"open":803,"high":804,"low":609,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-08",98.82,100.71,1.56,1.57,231100,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-07",100.089996,100.18,98.010002,99.15,-4.81,-4.63,1906800,{"date":818,"open":528,"high":418,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-06",102.71,103.96,2.8,2.77,227800,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-02",103.55,104.49,100.14,101.16,-0.89,-0.87,86200,{"date":834,"open":835,"high":836,"low":797,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-01",103.84,103.92,102.050003,-3.48,-3.3,60700,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-30",103.8,105.68,103.74,105.53,2.68,2.61,112600,{"date":851,"open":852,"high":537,"low":853,"close":854,"change":855,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-29",101.15,99.48,102.85,2.78,66300,{"date":858,"open":608,"high":859,"low":860,"close":775,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":775},"2026-06-26",100.7,98.4,-2.16,-2.11,240700,{"date":865,"open":419,"high":866,"low":867,"close":868,"change":422,"percent_change":423,"volume":869,"transactions":9,"vwap":868},"2026-06-25",104.52,101.43,102.23,67000,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-24",101.74,102.795,100.8,101.92,-0.94,-0.91,78500,{"date":880,"open":881,"high":882,"low":883,"close":537,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":537},"2026-06-23",103.22,104.357,102.67,-6.48,-5.93,196100,{"date":888,"open":889,"high":152,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-22",109.86,109.059998,109.34,1.81,1.68,227900,{"date":896,"open":897,"high":898,"low":899,"close":285,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":285},"2026-06-18",106.27,107.69,106.19,4.5,4.37,187300,{"date":904,"open":400,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-17",104.8,102.68,103.029999,1.38,1.36,140100,{"date":912,"open":826,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-16",103.64,101.62,101.65,-2.6,-2.49,227100,{"date":920,"open":921,"high":439,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-15",103.98,103.52,104.25,3.45,3.42,1220600,{"date":928,"open":929,"high":930,"low":568,"close":874,"change":931,"percent_change":931,"volume":932,"transactions":9,"vwap":874},"2026-06-12",99.97,100.922,0.59,124400,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-11",96.91,100.63,100.21,4.48,4.68,235500,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-10",97.019997,98.53,95.64,95.73,-3.42,-3.45,253800,{"date":951,"open":952,"high":797,"low":953,"close":813,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":813},"2026-06-09",101.27,95.67,0.76,0.77,615000,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-08",98.55,99.14,97.79,98.39,2.53,2.64,340300,{"date":967,"open":968,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-05",99.87,95.35,95.86,-8.42,-8.07,432000,{"date":975,"open":976,"high":977,"low":978,"close":399,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":399},"2026-06-04",102.89,104.68,101.975,-1.07,-1.02,3943900,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":211,"volume":989,"transactions":9,"vwap":987},"2026-06-03",105.42,105.69,104.56,105.35,-0.17,130400,{"date":991,"open":441,"high":992,"low":921,"close":993,"change":244,"percent_change":790,"volume":994,"transactions":9,"vwap":993},"2026-06-02",105.81,105.52,300900,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-01",103.16,105.38,103.035004,104.6,4.13,4.11,399600,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-29",101.83,101.9,100.415,100.47,-0.27,170600,{"date":1013,"open":1014,"high":497,"low":1015,"close":1016,"change":1017,"percent_change":374,"volume":1018,"transactions":9,"vwap":1016},"2026-05-28",99.86,99.31,100.74,-0.58,575000,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-27",102.43,102.56,100.445,101.32,1.05,1464900,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-26",99.53,100.28,99.11,100.27,5.86,6.21,913300,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":821,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-22",94.11,94.95,93.86,94.41,3.06,229400,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-21",90.275,92.050003,90.14,91.61,2.62,2.94,2892800,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-20",87.48,88.99,2.22,2.56,65600,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-19",86.14,87.63,85.63,86.77,-2.34,-2.63,298300,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-18",90.040001,88.27,89.11,0.56,0.63,597200,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":815,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-15",89.040001,89.17,88.16,88.55,-4.97,12282700,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":65,"percent_change":393,"volume":1089,"transactions":9,"vwap":1088},"2026-05-14",91.99,93.18,401300,{"date":1091,"open":1092,"high":618,"low":1093,"close":618,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":618},"2026-05-13",91.15,90.87,1.04,1.14,239400,{"date":1098,"open":1099,"high":1087,"low":1100,"close":1101,"change":947,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-12",91.82,89.583,91.24,-3.61,131400,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1107,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1107},"2026-05-11",93.91,94.66,93.4,1.47,1.58,61300,{"date":1113,"open":1114,"high":1115,"low":1087,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-08",92.040001,93.33,93.19,1.71,1.87,309100,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1124,"change":320,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-05-07",92.45,91.3,91.48,-0.6,248000,{"date":1128,"open":629,"high":1129,"low":1130,"close":1131,"change":963,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-05-06",92.125,90.845,92.029999,2.83,55300,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-05",89.29,89.98,89.050003,89.5,2.36,2.71,133700,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":146,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-05-04",87.84,88.15,86.83,87.14,0.44,219600,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":126,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-05-01",86.53,87.79,86.76,0.46,137100,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":821,"volume":1165,"transactions":9,"vwap":1163},"2026-04-30",85.47,86.67,84.92,86.36,2.35,138300,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-29",83.75,84.26,83.58,84.010002,0.02,97600,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":106,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-28",83.78,84.125,83.54,83.99,0.07,79500,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":675,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-27",84.3,84.33,83.57,83.93,-0.45,255800,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":277,"volume":1197,"transactions":9,"vwap":1195},"2026-04-24",83.88,84.565,83.59,84.31,3.23,182600,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-23",80.99,81.71,79.955,81.080002,-1.87,-2.25,198700,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1210,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1210},"2026-04-22",81.9,82.95,81.845,2.82,3.52,1089400,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-21",80.92,81.29,79.83,80.13,-0.02,180200,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":151,"volume":1230,"transactions":9,"vwap":1228},"2026-04-20",79.79,80.19,79.46,80.15,0.28,74700,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-17",79.72,80.515,79.5,79.87,1.88,2.41,304500,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-16",77.87,78.24,77.298,77.99,0.62,0.8,127400,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":146,"volume":1256,"transactions":9,"vwap":1254},"2026-04-15",76.99,77.64,76.84,77.37,0.29,461200,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-14",76.24,77.12,76.18,77.080002,1.86,2.47,674000,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":799,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-04-13",74,75.27,73.98,75.22,1.73,134600,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-10",74.029999,74.24,73.71,73.94,0.6,0.82,59900,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":189,"percent_change":212,"volume":1289,"transactions":9,"vwap":1288},"2026-04-09",72.57,73.385,72.2,73.34,38700,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":938,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-04-08",73.35,73.445,72.74,73.44,6.5,1199200,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1301,"change":1303,"percent_change":954,"volume":1304,"transactions":9,"vwap":1301},"2026-04-07",68.41,68.96,67.25,0.52,96500,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-06",68.37,68.88,67.83,68.44,0.75,1.11,46300,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-02",66.73,68.089996,66.48,67.69,-1.09,-1.58,47200,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":393,"volume":1330,"transactions":9,"vwap":1328},"2026-04-01",68.6,69.49,68.52,68.78,0.67,188700,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1334,"change":341,"percent_change":1141,"volume":1335,"transactions":9,"vwap":1334},"2026-03-31",65.55,68.11,132700,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":321,"volume":1343,"transactions":9,"vwap":1341},"2026-03-30",67.55,67.555,65.855,66.31,-0.35,75500,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-27",67.16,67.51,66.53,66.66,-0.66,-0.98,27100,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-26",68.64,68.93,67.32,-2.66,-3.8,65900,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-25",69.53,70.11,69.019997,69.98,1.95,2.87,1184700,{"date":1371,"open":1347,"high":1327,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-24",67.36,68.029999,-1.46,-2.1,43900,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1326,"change":551,"percent_change":23,"volume":1382,"transactions":9,"vwap":1326},"2026-03-23",68.91,69.97,68.405,1289500,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":948,"volume":1390,"transactions":9,"vwap":1388},"2026-03-20",68.94,68.98,67.253,67.5,-2.41,45200,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":761,"percent_change":954,"volume":1397,"transactions":9,"vwap":1396},"2026-03-19",68.21,70.135,68.15,69.91,31800,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":698,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-18",70.4,70.44,69.155,69.38,-2.13,542000,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-17",70.87,71.12,70.49,70.89,1.08,1.55,62800,{"date":1416,"open":1417,"high":1364,"low":1418,"close":1419,"change":463,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-03-16",69.35,69.22,69.81,2.99,194100,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":141,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-03-13",68.89,69.585,67.56,67.78,0.47,219500,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-12",69.099998,69.24,67.3,67.46,-2.21,-3.17,305900,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-11",69.39,70.010002,69.12,69.67,1.48,2.17,640100,{"date":1449,"open":1334,"high":1450,"low":1338,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-10",69.28,68.19,-0.3,-0.44,229200,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1412,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-03-09",66.24,68.72,65.7,68.49,1.6,381000,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-06",67.53,68.28,67.089996,67.41,-1.14,-1.66,458800,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":830,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-03-05",68.53,69.34,67.33,68.55,-1.28,283800,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-04",68.97,69.63,68.59,69.44,0.11,0.16,387700,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-03",69.089996,69.76,67.22,69.33,-3.76,-5.14,474800,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-02",71.97,73.505,71.94,73.089996,-0.21,-0.29,312400,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":530,"volume":1514,"transactions":9,"vwap":1512},"2026-02-27",72.98,73.39,72.469,73.3,-0.52,182700,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1519,"change":1017,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-26",74.74,72.975,73.82,-0.78,570500,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1025,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-25",74.44,74.555,74.089996,74.4,1.43,199500,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1292,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1292},"2026-02-24",72.86,73.72,72.53,2.49,3.51,188500,{"date":1539,"open":1409,"high":1540,"low":1541,"close":1542,"change":491,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-02-23",71.25,70.34,70.86,-1.32,2309900,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-20",70.12,71.84,71.81,1.66,2.37,389100,{"date":1554,"open":1380,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-19",70.23,69.71,70.15,-0.34,-0.48,156600,{"date":1562,"open":1563,"high":1564,"low":1547,"close":1410,"change":1565,"percent_change":190,"volume":1566,"transactions":9,"vwap":1410},"2026-02-18",70.395,71.059998,-0.06,159000,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-17",69.45,70.85,69.080002,70.55,0.03,0.04,1480600,{"date":1577,"open":1396,"high":1578,"low":1579,"close":1580,"change":521,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-02-13",70.65,69.46,70.52,0.58,227400,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1364,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1364},"2026-02-12",71.37,69.761,-0.84,-1.18,490900,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-11",70.38,70.98,69.92,70.95,2.14,3.11,904000,{"date":1600,"open":1356,"high":1482,"low":1310,"close":1601,"change":1581,"percent_change":245,"volume":1602,"transactions":9,"vwap":1601},"2026-02-10",68.81,425800,{"date":1604,"open":1372,"high":1605,"low":1606,"close":1607,"change":954,"percent_change":116,"volume":1608,"transactions":9,"vwap":1607},"2026-02-09",68.35,67.24,68.23,45700,{"date":1610,"open":1611,"high":1388,"low":1612,"close":1613,"change":298,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-02-06",66.41,66.4,67.47,3.07,91900,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":676,"percent_change":373,"volume":1622,"transactions":9,"vwap":1621},"2026-02-05",65.11,66.044998,64.94,65.46,94400,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":321,"percent_change":1629,"volume":1421,"transactions":9,"vwap":1628},"2026-02-04",67.19,67.245,65.61,65.86,-0.8,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":267,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-02-03",66.86,66.96,65.54,66.39,-0.2,117900,{"date":1639,"open":1640,"high":1316,"low":1641,"close":1642,"change":1303,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-02-02",66,65.99,66.52,0.79,185500,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1640,"change":1650,"percent_change":916,"volume":1651,"transactions":9,"vwap":1640},"2026-01-30",66.7,67.010002,65.68,-1.76,1075600,{"date":1653,"open":1451,"high":1607,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-29",66.76,67.76,-1.33,-1.93,200200,{"date":1660,"open":1661,"high":1662,"low":1458,"close":1491,"change":1663,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1491},"2026-01-28",69.3,69.48,0.01,164700,{"date":1666,"open":1667,"high":1571,"low":1668,"close":1571,"change":1669,"percent_change":1263,"volume":1670,"transactions":9,"vwap":1571},"2026-01-27",68.25,68.18,1.26,82400,{"date":1672,"open":1673,"high":1674,"low":1338,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-26",67.59,67.98,67.82,0.43,0.64,294300,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":798,"percent_change":1367,"volume":1685,"transactions":9,"vwap":1684},"2026-01-23",66.59,67.475,66.46,67.39,1187500,{"date":1687,"open":1457,"high":1688,"low":1640,"close":1689,"change":1690,"percent_change":288,"volume":1691,"transactions":9,"vwap":1689},"2026-01-22",66.412,66.099998,0.71,45500,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":234,"volume":1699,"transactions":9,"vwap":1697},"2026-01-21",64.99,65.699,64.89,65.39,0.96,178400,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":374,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2026-01-20",64.63,65.089996,64.401,64.43,-0.88,164600,{"date":1709,"open":1710,"high":1711,"low":1620,"close":1712,"change":1487,"percent_change":121,"volume":1713,"transactions":9,"vwap":1712},"2026-01-16",65.26,65.43,65,77900,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-15",65.18,65.3,64.84,0.72,1.12,1174700,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1074,"volume":1729,"transactions":9,"vwap":1727},"2026-01-14",64.050003,64.17,63.76,64.12,0.36,68500,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1726,"change":1453,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1726},"2026-01-13",63.9,64.089996,63.56,-0.69,394200,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1247,"percent_change":1669,"volume":1743,"transactions":9,"vwap":1742},"2026-01-12",63.4,64.25,63.31,64.2,142800,{"date":1745,"open":127,"high":1746,"low":1747,"close":1739,"change":1676,"percent_change":581,"volume":1748,"transactions":9,"vwap":1739},"2026-01-09",63.43,62.73,139100,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1350,"volume":1756,"transactions":9,"vwap":1754},"2026-01-08",63.049999,63.095001,62.735,62.97,-0.42,188400,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":267,"percent_change":1636,"volume":1763,"transactions":9,"vwap":1762},"2026-01-07",63.5,63.625,63.18,63.39,142300,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":136,"percent_change":1025,"volume":1770,"transactions":9,"vwap":1769},"2026-01-06",63.24,63.6,63.175,63.52,700200,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":131,"percent_change":1669,"volume":1777,"transactions":9,"vwap":1776},"2026-01-05",62.83,63.07,62.62,62.86,176800,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-02",61.69,62.148,61.68,62.080002,1.24,2.04,41600,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-12-31",61.049999,61.16,60.84,-0.11,-0.18,24200,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1676,"volume":1802,"transactions":9,"vwap":1800},"2025-12-30",61.080002,61.14,60.9,60.95,0.26,156200,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":151,"percent_change":1581,"volume":1808,"transactions":9,"vwap":1807},"2025-12-29",60.41,61,60.69,108200,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1812,"change":1149,"percent_change":37,"volume":1814,"transactions":9,"vwap":1812},"2025-12-26",60.0099983,60.34,59.96,14800,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-24",59.77,60.02,59.9,0.13,0.22,3500,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1817,"change":422,"percent_change":1303,"volume":1828,"transactions":9,"vwap":1817},"2025-12-23",59.31,59.81,59.3,12500,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1833,"change":141,"percent_change":481,"volume":1834,"transactions":9,"vwap":1833},"2025-12-22",59.54,59.33,59.46,499200,{"date":1836,"open":1837,"high":1827,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-12-19",58.83,58.765,59.14,-0.54,-0.9,180300,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1847,"change":1690,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-12-18",59.92,60.060001,59.68,1.2,37000,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1543,"volume":1857,"transactions":9,"vwap":1855},"2025-12-17",60.07,60.15,58.895,58.97,-0.79,48000,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-16",59.79,60.080002,59.65,59.76,-0.19,-0.32,174300,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1871,"change":267,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-12-15",60.85,60.89,59.95,-0.22,326900,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1861,"change":1879,"percent_change":255,"volume":1880,"transactions":9,"vwap":1861},"2025-12-12",61.25,61.27,60.029999,-1.6,113000,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1782,"change":472,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1782},"2025-12-11",61.58,61.73,61.3,-1.53,17800,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1025,"percent_change":561,"volume":1894,"transactions":9,"vwap":1893},"2025-12-10",61.82,62.65,61.72,62.64,134200,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1899,"change":363,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-12-09",61.33,61.7,61.59,0.37,38000,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1255,"percent_change":1428,"volume":1908,"transactions":9,"vwap":1907},"2025-12-08",61.61,61.62,61.15,61.36,13400,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1911,"change":1247,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1911},"2025-12-05",61.07,61.47,61.040001,1.33,33300,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":373,"volume":1922,"transactions":9,"vwap":1920},"2025-12-04",60.59,60.2,60.27,-0.37,26800,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1926,"change":1928,"percent_change":126,"volume":1929,"transactions":9,"vwap":1926},"2025-12-03",60.18,60.64,60.11,0.24,35000,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":521,"percent_change":581,"volume":1936,"transactions":9,"vwap":1935},"2025-12-02",60.22,60.51,60.14,60.4,110900,{"date":1938,"open":1860,"high":1939,"low":1940,"close":1941,"change":1342,"percent_change":1017,"volume":1942,"transactions":9,"vwap":1941},"2025-12-01",60.32,59.78,59.99,47500,{"date":1944,"open":1945,"high":1812,"low":1941,"close":1812,"change":1946,"percent_change":909,"volume":1947,"transactions":9,"vwap":1812},"2025-11-28",60.099998,0.81,244900,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":393,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-11-26",59.17,59.675,58.95,59.53,1.67,131900,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1959,"change":1255,"percent_change":1961,"volume":1322,"transactions":9,"vwap":1959},"2025-11-25",57.91,58.55,57.47,0.5,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1966,"change":136,"percent_change":708,"volume":1967,"transactions":9,"vwap":1966},"2025-11-24",57.44,58.32,58.26,41200,{"date":1969,"open":1970,"high":1971,"low":25,"close":1972,"change":1574,"percent_change":1180,"volume":1973,"transactions":9,"vwap":1972},"2025-11-21",57.040001,57.82,57.6,400400,{"date":1975,"open":1832,"high":1976,"low":1977,"close":1978,"change":531,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-11-20",59.35,57.54,57.56,-1.15,92100,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1793,"percent_change":571,"volume":1987,"transactions":9,"vwap":1986},"2025-11-19",58,58.555,57.935,58.23,86600,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":530,"volume":1995,"transactions":9,"vwap":1993},"2025-11-18",58.35,58.78,58.070999,58.41,-0.41,104900,{"date":1997,"open":1998,"high":1940,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-11-17",59.36,58.67,58.82,-2,-3.29,63500,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":1025,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-11-14",60.19,61.13,59.98,60.82,1.76,70300,{"date":2013,"open":2014,"high":2015,"low":2016,"close":1817,"change":1656,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1817},"2025-11-13",60.77,60.81,59.758,-2.18,520600,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2023,"change":1663,"percent_change":1172,"volume":2024,"transactions":9,"vwap":2023},"2025-11-12",61.21,60.87,61.099998,23100,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2028,"change":676,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-11-11",60.86,61.09,60.72,-0.65,393200,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":1164,"volume":2039,"transactions":9,"vwap":2037},"2025-11-10",61.12,61.5,60.75,61.49,1.41,22900,{"date":2041,"open":1919,"high":1919,"low":2042,"close":1861,"change":2043,"percent_change":980,"volume":2044,"transactions":9,"vwap":1861},"2025-11-07",59.215,-0.62,225400,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2049,"change":831,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-11-06",61.54,60.58,60.7,-1.41,50800,{"date":2053,"open":1907,"high":2054,"low":2055,"close":2056,"change":1156,"percent_change":1311,"volume":2057,"transactions":9,"vwap":2056},"2025-11-05",61.9,61.29,61.57,142600,{"date":2059,"open":2047,"high":2060,"low":2061,"close":2061,"change":698,"percent_change":1389,"volume":2062,"transactions":9,"vwap":2061},"2025-11-04",61.87,61.11,69700,{"date":2064,"open":2065,"high":2066,"low":2067,"close":1775,"change":2068,"percent_change":141,"volume":2069,"transactions":9,"vwap":1775},"2025-11-03",62.49,62.72,62.17,0.2,26500,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-10-31",62.6,62.63,62.049999,62.42,0.12,0.19,30400,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-10-30",62.45,62.55,62.25,62.3,-0.444,-0.71,52700,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":1180,"volume":2094,"transactions":9,"vwap":2092},"2025-10-29",63.27,62.44,62.744,0.044,83700,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2068,"percent_change":141,"volume":2101,"transactions":9,"vwap":2100},"2025-10-28",62.32,62.8,62.21,62.7,22000,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2105,"change":2107,"percent_change":1412,"volume":2108,"transactions":9,"vwap":2105},"2025-10-27",62.22,62.5,62,0.666,207500,{"date":2110,"open":1892,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-10-24",61.91,61.64,61.834,0.794,1.3,37300,{"date":2118,"open":2119,"high":2120,"low":2121,"close":1913,"change":1280,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1913},"2025-10-23",60.66,61.19,60.585,0.99,148400,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":531,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-10-22",60.93,61.060001,60.21,60.44,-1.1,151000,{"date":2133,"open":2134,"high":2135,"low":2061,"close":2061,"change":1755,"percent_change":2136,"volume":1608,"transactions":9,"vwap":2061},"2025-10-21",61.42,61.475,-0.68,{"date":2138,"open":1876,"high":2139,"low":1876,"close":2140,"change":2141,"percent_change":233,"volume":2142,"transactions":9,"vwap":2140},"2025-10-20",61.78,61.53,0.989,40400,{"date":2144,"open":1925,"high":2145,"low":1852,"close":2146,"change":2147,"percent_change":1793,"volume":2148,"transactions":9,"vwap":2146},"2025-10-17",60.62,60.541,-0.109,120200,{"date":2150,"open":2151,"high":2028,"low":1935,"close":2152,"change":1428,"percent_change":131,"volume":2153,"transactions":9,"vwap":2152},"2025-10-16",60.71,60.65,985100,{"date":2155,"open":2156,"high":2157,"low":2158,"close":1925,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1925},"2025-10-15",60.12,60.345,59.58,1.23,2.09,137800,{"date":2163,"open":2164,"high":2165,"low":2166,"close":1952,"change":830,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1952},"2025-10-14",58.48,59.28,58.11,-1.49,165100,{"date":2170,"open":2171,"high":1845,"low":1825,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-10-13",59.49,59.84,2.73,4.78,53100,{"date":2177,"open":1853,"high":2128,"low":2178,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-10-10",57.11,-2.98,-4.96,155600,{"date":2183,"open":2151,"high":2151,"low":1941,"close":2184,"change":2185,"percent_change":1588,"volume":2186,"transactions":9,"vwap":2184},"2025-10-09",60.09,-0.72,32800,{"date":2188,"open":2006,"high":2015,"low":2006,"close":2015,"change":1329,"percent_change":1312,"volume":2189,"transactions":9,"vwap":2015},"2025-10-08",30800,{"date":2191,"open":2192,"high":2192,"low":2193,"close":1934,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1934},"2025-10-07",60.78,59.94,0.029,0.05,43200,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":121,"volume":2204,"transactions":9,"vwap":2202},"2025-10-06",59.89,60.354,59.86,60.111,0.151,31900,{"date":2206,"open":2207,"high":1813,"low":1831,"close":1813,"change":393,"percent_change":1550,"volume":2208,"transactions":9,"vwap":1813},"2025-10-03",59.8,55400,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-10-02",59.47,59.5,58.98,-0.28,-0.47,38600,{"date":2218,"open":1999,"high":2219,"low":2220,"close":2219,"change":761,"percent_change":65,"volume":1313,"transactions":9,"vwap":2219},"2025-10-01",59.26,58.64,{"date":2222,"open":2223,"high":2224,"low":1990,"close":2224,"change":2225,"percent_change":955,"volume":2226,"transactions":9,"vwap":2224},"2025-09-30",58.44,58.73,0.45,26300,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-09-29",58.31,58.54,58.12,58.28,0.55,0.95,31500,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2215,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-09-26",57.64,57.79,57.37,57.73,-0.81,101200,{"date":2245,"open":2246,"high":1993,"low":2247,"close":2248,"change":1840,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-09-25",58.080002,57.86,58.2,-0.92,48600,{"date":2252,"open":1952,"high":1952,"low":2253,"close":2254,"change":432,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-09-24",58.52,58.74,-1.06,14500,{"date":2258,"open":2259,"high":2259,"low":2260,"close":2261,"change":1486,"percent_change":2077,"volume":2262,"transactions":9,"vwap":2261},"2025-09-23",59.71,59.2,59.37,96100,{"date":2264,"open":2265,"high":1825,"low":2266,"close":2219,"change":501,"percent_change":453,"volume":1397,"transactions":9,"vwap":2219},"2025-09-22",58.77,58.69,{"date":2268,"open":2269,"high":2270,"low":2230,"close":2266,"change":2271,"percent_change":1350,"volume":2272,"transactions":9,"vwap":2266},"2025-09-19",58.71,58.79,-0.39,58300,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1246,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-09-18",58.65,59.11,58.62,59.080002,1.06,28700,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2214,"percent_change":1559,"volume":2287,"transactions":9,"vwap":2286},"2025-09-17",58.56,59.060001,58.060001,58.46,125300,{"date":2289,"open":2290,"high":2291,"low":2286,"close":2254,"change":1156,"percent_change":1643,"volume":2292,"transactions":9,"vwap":2254},"2025-09-16",58.66,58.75,107200,{"date":2294,"open":2246,"high":2295,"low":2296,"close":2232,"change":2297,"percent_change":1428,"volume":910,"transactions":9,"vwap":2232},"2025-09-15",58.29,58.040001,0.27,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":1573,"percent_change":2195,"volume":2304,"transactions":9,"vwap":2303},"2025-09-12",57.83,58.07,57.75,58.0099983,177600,{"date":2306,"open":1983,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":422,"volume":1165,"transactions":9,"vwap":2309},"2025-09-11",58.099998,57.78,57.98,0.18,{"date":2312,"open":1978,"high":2246,"low":1978,"close":2313,"change":393,"percent_change":342,"volume":1165,"transactions":9,"vwap":2313},"2025-09-10",57.8,{"date":2315,"open":25,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":1413,"volume":2320,"transactions":9,"vwap":2318},"2025-09-09",56.885,56.49,56.82,0.87,116300,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":931,"volume":2328,"transactions":9,"vwap":2326},"2025-09-08",55.8,56.0099983,55.71,55.95,0.33,105800,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2332,"change":288,"percent_change":442,"volume":2334,"transactions":9,"vwap":2332},"2025-09-05",55.41,55.62,54.95,146300,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2338,"change":1961,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-09-04",54.14,54.53,54.060001,0.93,27000,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":955,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-09-03",53.96,54.12,53.75,54.029999,1.45,77100,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":1587,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-09-02",52.99,53.33,52.92,53.26,-1.55,97300,{"date":2359,"open":2360,"high":2360,"low":2344,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-08-29",54.41,54.099998,-1.11,-2.01,24900,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":1487,"percent_change":1255,"volume":2371,"transactions":9,"vwap":2370},"2025-08-28",54.97,55.37,54.925,55.21,166100,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2375,"change":1900,"percent_change":581,"volume":2101,"transactions":9,"vwap":2375},"2025-08-27",54.56,55.049999,54.55,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2381,"change":2382,"percent_change":1801,"volume":2383,"transactions":9,"vwap":2381},"2025-08-26",54.63,54.804,54.68,0.14,37600,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":1872,"volume":2262,"transactions":9,"vwap":2389},"2025-08-25",54.49,54.79,54.48,54.54,-0.12,{"date":2392,"open":2347,"high":2393,"low":2394,"close":2395,"change":955,"percent_change":1528,"volume":2396,"transactions":9,"vwap":2395},"2025-08-22",54.92,53.92,54.66,144600,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":1792,"percent_change":1636,"volume":2403,"transactions":9,"vwap":2402},"2025-08-21",53.9,54.040001,53.84,53.89,13700,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-08-20",54.13,54.18,53.575,54,-1.23,-2.23,339200,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-08-19",55.66,55.23,-0.97,-1.73,7700,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2423,"change":2425,"percent_change":1784,"volume":2426,"transactions":9,"vwap":2423},"2025-08-18",56.12,56.2,56.029999,0.687,4400,{"date":2428,"open":2429,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-08-15",55.82,55.49,55.513,-0.257,-0.46,17000,{"date":2436,"open":2332,"high":2437,"low":2438,"close":2439,"change":1636,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-08-14",55.88,55.54,55.77,-0.36,56100,{"date":2443,"open":2444,"high":2445,"low":2326,"close":2446,"change":267,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-08-13",56.099998,56.24,55.97,-0.23,98300,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2444,"change":790,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2444},"2025-08-12",55.61,56.122,55.56,1.59,99900,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2460,"change":1573,"percent_change":2195,"volume":2461,"transactions":9,"vwap":2460},"2025-08-11",55.39,55.5,55.22,20600,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2390,"percent_change":1872,"volume":2468,"transactions":9,"vwap":2467},"2025-08-08",55.15,55.275,55.095001,55.19,404400,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":1412,"percent_change":551,"volume":2475,"transactions":9,"vwap":2474},"2025-08-07",55.46,55.65,54.96,55.31,142700,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2479,"change":2077,"percent_change":151,"volume":2003,"transactions":9,"vwap":2479},"2025-08-06",53.82,54.23,53.66,{"date":2482,"open":2483,"high":2483,"low":2402,"close":2400,"change":2484,"percent_change":1229,"volume":2485,"transactions":9,"vwap":2400},"2025-08-05",54.27,0.15,36900,{"date":2487,"open":2488,"high":2394,"low":2489,"close":2402,"change":2225,"percent_change":2490,"volume":1814,"transactions":9,"vwap":2402},"2025-08-04",53.875,53.67,0.84,{"date":2492,"open":2493,"high":2493,"low":2494,"close":2495,"change":1487,"percent_change":423,"volume":2496,"transactions":9,"vwap":2495},"2025-08-01",53.91,53.15,53.44,122500,{"date":2498,"open":2499,"high":2499,"low":2500,"close":2501,"change":1172,"percent_change":1574,"volume":2502,"transactions":9,"vwap":2501},"2025-07-31",53.78,53.21,53.28,168200,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2355,"change":2508,"percent_change":1188,"volume":2509,"transactions":9,"vwap":2355},"2025-07-30",53.48,53.52,53.049999,-0.24,27600,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2214,"percent_change":1513,"volume":2516,"transactions":9,"vwap":2515},"2025-07-29",53.42,53.507,53.27,53.5,18300,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2499,"change":2447,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2499},"2025-07-28",53.93,53.97,53.68,-0.43,65500,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":267,"percent_change":2508,"volume":2530,"transactions":9,"vwap":2529},"2025-07-25",54.17,54.315,53.99,54.0099983,79700,{"date":2532,"open":2533,"high":2533,"low":2400,"close":2337,"change":675,"percent_change":530,"volume":2534,"transactions":9,"vwap":2337},"2025-07-24",54.42,39400,{"date":2536,"open":2537,"high":2376,"low":2538,"close":2539,"change":582,"percent_change":799,"volume":2540,"transactions":9,"vwap":2539},"2025-07-23",54.3,54.09,54.52,25400,{"date":2542,"open":2480,"high":2543,"low":2355,"close":2543,"change":2433,"percent_change":2544,"volume":1980,"transactions":9,"vwap":2543},"2025-07-22",53.83,-0.85,{"date":2546,"open":2337,"high":2389,"low":2406,"close":2547,"change":121,"percent_change":1156,"volume":2548,"transactions":9,"vwap":2547},"2025-07-21",54.29,32200,{"date":2550,"open":2551,"high":2551,"low":2528,"close":2400,"change":2552,"percent_change":2522,"volume":2553,"transactions":9,"vwap":2400},"2025-07-18",54.32,-0.234,20000,{"date":2555,"open":2337,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":1280,"volume":2560,"transactions":9,"vwap":2558},"2025-07-17",54.34,53.98,54.274,0.324,19400,{"date":2562,"open":2505,"high":2563,"low":2500,"close":2563,"change":131,"percent_change":1109,"volume":2564,"transactions":9,"vwap":2563},"2025-07-16",53.95,28300,{"date":2566,"open":107,"high":107,"low":2567,"close":2568,"change":2225,"percent_change":245,"volume":2569,"transactions":9,"vwap":2568},"2025-07-15",53.060001,53.17,54400,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":1505,"percent_change":320,"volume":2576,"transactions":9,"vwap":2575},"2025-07-14",52.71,52.81,52.59,52.72,21600,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2581,"change":2582,"percent_change":1342,"volume":2583,"transactions":9,"vwap":2581},"2025-07-11",53.29,53.32,53.0099983,-0.185,18500,{"date":2585,"open":2586,"high":2514,"low":2587,"close":2588,"change":2589,"percent_change":1961,"volume":2590,"transactions":9,"vwap":2588},"2025-07-10",53.24,52.94,53.195,0.265,27900,{"date":2592,"open":2593,"high":2567,"low":2594,"close":2595,"change":1677,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-07-09",52.8,52.66,52.93,1.22,31700,{"date":2599,"open":2600,"high":2600,"low":2601,"close":2602,"change":211,"percent_change":571,"volume":2603,"transactions":9,"vwap":2602},"2025-07-08",52.51,52.19,52.29,101400,{"date":2605,"open":2587,"high":2587,"low":2606,"close":2607,"change":2418,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-07-07",52.42,52.45,-3.19,46600,{"date":2611,"open":2493,"high":2612,"low":2613,"close":2407,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2407},"2025-07-03",54.28,53.85,0.743,1.39,27800,{"date":2618,"open":2619,"high":2620,"low":2594,"close":2620,"change":2621,"percent_change":1785,"volume":2622,"transactions":9,"vwap":2620},"2025-07-02",52.69,53.437,1.067,24300,{"date":2624,"open":2625,"high":2626,"low":2602,"close":2627,"change":2310,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-07-01",52.58,52.74,52.37,0.34,31100,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2601,"change":1559,"percent_change":877,"volume":2635,"transactions":9,"vwap":2601},"2025-06-30",51.98,52.25,51.94,200100,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":1865,"percent_change":1125,"volume":2642,"transactions":9,"vwap":2641},"2025-06-27",52.52,52.78,52.465,52.67,37500,{"date":2644,"open":2645,"high":2352,"low":2646,"close":2352,"change":1719,"percent_change":908,"volume":2647,"transactions":9,"vwap":2352},"2025-06-26",52.525,52.39,114800,{"date":2649,"open":2650,"high":2602,"low":2650,"close":2651,"change":51,"percent_change":2234,"volume":2652,"transactions":9,"vwap":2651},"2025-06-25",52,52.27,87900,{"date":2654,"open":2655,"high":2656,"low":2655,"close":2657,"change":805,"percent_change":1597,"volume":2658,"transactions":9,"vwap":2657},"2025-06-24",51.18,51.86,51.78,145000,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2662,"change":423,"percent_change":1280,"volume":1828,"transactions":9,"vwap":2662},"2025-06-23",49.57,50.22,49.53,{"date":2665,"open":2666,"high":2666,"low":2667,"close":2668,"change":2362,"percent_change":2017,"volume":2669,"transactions":9,"vwap":2668},"2025-06-20",50.79,49.78,49.92,68900,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":1676,"percent_change":245,"volume":2676,"transactions":9,"vwap":2675},"2025-06-18",50.91,51.24,50.86,51.029999,42800,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2242,"percent_change":1321,"volume":2683,"transactions":9,"vwap":2682},"2025-06-17",51,51.060001,50.56,50.6,7200,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":146,"percent_change":158,"volume":2690,"transactions":9,"vwap":2689},"2025-06-16",51.38,51.72,51.295,51.41,42100,{"date":2692,"open":2693,"high":2694,"low":2693,"close":2675,"change":374,"percent_change":2130,"volume":2695,"transactions":9,"vwap":2675},"2025-06-13",50.75,51.2,57800,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":382,"volume":2703,"transactions":9,"vwap":2701},"2025-06-12",51.56,51.76,51.48,51.6,0.86,673100,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2708,"change":2709,"percent_change":189,"volume":2710,"transactions":9,"vwap":2708},"2025-06-11",50.97,51.11,50.74,-0.05,994800,{"date":2712,"open":2713,"high":2674,"low":2714,"close":2666,"change":2715,"percent_change":412,"volume":2716,"transactions":9,"vwap":2666},"2025-06-10",50.42,50.28,0.884,179700,{"date":2718,"open":2719,"high":2720,"low":2661,"close":2721,"change":2722,"percent_change":392,"volume":2723,"transactions":9,"vwap":2721},"2025-06-09",49.61,49.94,49.906,0.508,167000,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2727,"change":2729,"percent_change":581,"volume":2730,"transactions":9,"vwap":2727},"2025-06-06",49.29,49.398,49.27,0.336,21300,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":675,"volume":2738,"transactions":9,"vwap":2736},"2025-06-05",49.41,49.48,48.95,49.062,-0.188,85700,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":1690,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-06-04",49.029999,49.3,48.945,49.25,1.46,123800,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2750,"change":146,"percent_change":1643,"volume":2752,"transactions":9,"vwap":2750},"2025-06-03",48.31,48.54,48.195,599600,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":1677,"volume":2760,"transactions":9,"vwap":2758},"2025-06-02",47.73,48.18,47.67,48.16,0.306,30200,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":320,"volume":2540,"transactions":9,"vwap":2766},"2025-05-30",47.8,47.87,47.34,47.854,-0.266,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2215,"percent_change":2417,"volume":2774,"transactions":9,"vwap":2773},"2025-05-29",48.52,48.55,48.060001,48.12,19300,{"date":2776,"open":2777,"high":2778,"low":2771,"close":2779,"change":571,"percent_change":432,"volume":2780,"transactions":9,"vwap":2779},"2025-05-28",48.68,48.7,48.59,15600,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2382,"percent_change":1255,"volume":1397,"transactions":9,"vwap":2786},"2025-05-27",48.76,48.94,48.605,48.9,{"date":2788,"open":2789,"high":2790,"low":2789,"close":2783,"change":1010,"percent_change":320,"volume":1808,"transactions":9,"vwap":2783},"2025-05-23",48.44,48.915,{"date":2792,"open":2793,"high":2794,"low":2793,"close":2741,"change":2795,"percent_change":267,"volume":2796,"transactions":9,"vwap":2741},"2025-05-22",48.82,49.12,-0.062,13500,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":1074,"volume":2087,"transactions":9,"vwap":2802},"2025-05-21",49.16,49.65,49.050999,49.091999,0.272,{"date":2805,"open":2806,"high":2793,"low":2779,"close":2793,"change":2447,"percent_change":2215,"volume":2807,"transactions":9,"vwap":2793},"2025-05-20",48.66,9400,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":1342,"percent_change":2086,"volume":2814,"transactions":9,"vwap":2813},"2025-05-19",48.5,49.09,48.4,49.049999,328100,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2818,"change":2820,"percent_change":-6,"volume":2821,"transactions":9,"vwap":2818},"2025-05-16",49.39,49.4,49.18,-0.001,9900,{"date":2823,"open":2744,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":931,"volume":2828,"transactions":9,"vwap":2826},"2025-05-15",49.456,49.080002,49.401,0.288,35300,{"date":2830,"open":2831,"high":2832,"low":2784,"close":2833,"change":2834,"percent_change":1247,"volume":2835,"transactions":9,"vwap":2833},"2025-05-14",49.26,49.31,49.113,0.391,169100,{"date":2837,"open":2838,"high":2839,"low":2838,"close":2840,"change":2841,"percent_change":1690,"volume":2069,"transactions":9,"vwap":2840},"2025-05-13",48.099998,48.81,48.722,0.342,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2847},"2025-05-12",48.41,48.49,48.016998,48.38,1.1,2.33,108300,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":1961,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2856},"2025-05-09",47.6,47.69,47.23,47.28,1.07,422600,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":363,"percent_change":51,"volume":2865,"transactions":9,"vwap":2864},"2025-05-08",46.74,47.135,46.53,46.78,136700,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2271,"percent_change":222,"volume":2872,"transactions":9,"vwap":2871},"2025-05-07",46.47,46.83,46.060001,46.55,390300,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2410,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2878},"2025-05-06",46.79,47.31,46.67,46.94,-2.55,320200,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2886},"2025-05-05",48.78,48.8,48.07,48.17,1.82,3.93,94700,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2895},"2025-05-02",46.57,46.58,46.19,46.35,2.805,6.44,71500,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2903,"change":141,"percent_change":158,"volume":2904,"transactions":9,"vwap":2903},"2025-05-01",43.68,43.82,43.545,18800,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2908,"change":2559,"percent_change":954,"volume":2910,"transactions":9,"vwap":2908},"2025-04-30",42.84,43.225,42.62,30300,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":2917,"percent_change":1109,"volume":2583,"transactions":9,"vwap":2916},"2025-04-29",42.73,42.95,42.654,42.901,0.621,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2921,"change":1487,"percent_change":146,"volume":2923,"transactions":9,"vwap":2921},"2025-04-28",42.19,42.28,41.93,18700,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":1821,"percent_change":761,"volume":2516,"transactions":9,"vwap":2929},"2025-04-25",41.84,42.15,41.724,42.12,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2933,"change":2233,"percent_change":1914,"volume":2341,"transactions":9,"vwap":2933},"2025-04-24",41.235,41.9,41.17,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":1698,"percent_change":2941,"volume":2509,"transactions":9,"vwap":2940},"2025-04-23",41.53,41.69,41.21,41.35,2.38,{"date":179,"open":2943,"high":2944,"low":175,"close":2945,"change":1172,"percent_change":2195,"volume":2946,"transactions":9,"vwap":2945},40.37,40.72,40.39,20900]