[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FRAF":3,"homepage-market-summary":35,"stock-historical-FRAF":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FRAF","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Franklin Financial Services Corporation Common Stock","Nasdaq",null,"STATE COMMERCIAL BANKS","Franklin Financial Services Corp is a bank holding company based in the United States. It is engaged in general commercial, retail banking, and trust services normally associated with community banks. It offers a broad range of banking services to businesses, individuals, and governmental entities, which include accepting and maintaining cheques, savings, and time deposit accounts, providing investment and trust services, making loans and providing safe deposit facilities. The bank also performs personal, corporate, pension and fiduciary services through its Investment and Trust Services Department.","306","Chambersburg, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.1533,1.36,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},63.16,62.86,63.65,61.88,62.3,0.86,1.38,21433.87977,1918,63.1526,65.41,43.47,38671.735229188,89.7,8177,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},33.44,34624,12637933.807297,58.97,"2025-04-22",[187,188,197,208,219,230,240,251,262,272,283,293,302,313,323,333,343,353,362,372,380,391,401,409,420,430,438,448,456,463,473,480,489,498,508,518,528,537,545,554,562,569,578,588,597,604,613,621,632,643,653,663,673,681,689,696,703,710,717,723,730,735,741,747,754,760,767,776,784,790,796,801,807,815,821,827,835,842,849,857,865,871,880,886,892,901,907,916,922,931,939,947,955,963,972,980,989,998,1006,1013,1018,1026,1032,1037,1045,1054,1062,1068,1073,1079,1085,1092,1100,1107,1112,1118,1125,1134,1142,1149,1155,1158,1164,1171,1179,1186,1194,1202,1210,1219,1227,1234,1241,1248,1256,1263,1271,1279,1286,1293,1302,1311,1317,1322,1327,1334,1342,1350,1357,1364,1372,1378,1386,1393,1400,1409,1414,1421,1425,1431,1438,1443,1450,1456,1463,1471,1477,1486,1493,1500,1506,1512,1517,1525,1532,1540,1548,1555,1562,1570,1576,1581,1587,1593,1601,1609,1615,1621,1626,1633,1640,1645,1649,1656,1662,1669,1677,1684,1691,1696,1703,1709,1717,1724,1730,1735,1742,1747,1751,1758,1762,1769,1775,1780,1785,1792,1798,1803,1810,1817,1824,1829,1836,1840,1848,1856,1863,1868,1874,1881,1889,1896,1902,1910,1916,1923,1928,1935,1942,1948,1954,1961,1969,1973,1978,1986,1992,1997,2002,2008,2013,2017,2023,2031,2037,2043,2049,2053,2059,2063,2067,2073,2077,2081,2086,2094,2101,2108,2113,2117,2125,2130,2136,2141,2146,2149,2154,2159,2164,2170,2178,2186,2192,2197,2204,2209,2215,2222,2229,2235,2242,2248,2254,2260,2266,2273,2279,2286,2292,2297,2302,2308,2315,2324,2330,2338,2346,2353,2360,2364,2370,2376,2384,2391,2398,2404,2410,2417,2423,2430,2437,2443,2448,2453,2458,2464,2468,2475,2482,2488,2494,2500,2505,2510,2516,2521,2527,2532,2536,2539,2542,2545,2550,2554,2558,2562,2566,2570,2574,2576,2579,2584,2589,2592,2597,2601,2605,2611,2615,2619,2622,2626,2631,2637,2643],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":137,"volume":194,"transactions":195,"vwap":196},"2026-10-01",61.86,62.43,60.51,0.48,36195.297676,1821,61.7845,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",62.64,62.655,60.89,61.82,-0.65,-1.04,25695.779763,1722,61.7549,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",62.85,62.91,61.5596,62.47,-0.28,-0.45,27578.51,1447,62.2278,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",62.42,63.09,62,62.75,0.1,0.16,79764.5076,2767,62.5641,{"date":231,"open":221,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",62.855,61.55,62.65,0.39,0.63,25143.51957,1634,62.503,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",61.79,62.5,60.76,62.26,1.04,1.7,56260.2237,2567,61.9428,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",62.72,63,61.15,61.22,-1.55,-2.47,36814.1224,2330,61.8278,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":215,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",63.42,63.97,61.85,62.77,-0.71,49702.1224,2275,63.0452,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",63.69,64.08,62.51,63.22,-0.57,-0.89,39557.402033,3197,63.2735,{"date":284,"open":285,"high":286,"low":223,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",62.74,64.15,63.79,0.65,1.03,51176.1224,1729,63.0808,{"date":294,"open":295,"high":295,"low":254,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",64.11,63.14,-0.39,-0.61,23295.1224,1703,63.4813,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",64.13,64.5,62.2,63.53,-0.73,-1.14,50683.1544,2222,63.5456,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":51,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",63.25,64.35,62.71,64.26,1.58,58714.6934,3216,63.5996,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":214,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",63.72,64.12,62.66,63.26,-0.44,19377.0564,1979,63.2626,{"date":334,"open":335,"high":336,"low":213,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",63.48,64.105,63.54,0.26,0.41,36644.1549,2020,63.4198,{"date":344,"open":345,"high":346,"low":347,"close":346,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",62.88,63.28,61.5,0.51,0.81,43545.746,2749,62.7008,{"date":354,"open":221,"high":355,"low":356,"close":267,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",62.97,61.68,-0.35,-0.55,44297.1224,2380,62.7153,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":309,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",64.21,64.37,62.82,63.12,-1.77,33420.18366,1992,63.3914,{"date":373,"open":374,"high":375,"low":199,"close":318,"change":376,"percent_change":377,"volume":378,"transactions":311,"vwap":379},"2026-09-04",62.67,64.45,1.06,1.68,33790.300786,63.6444,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",63.52,64.18,63.04,63.2,0.08,0.13,20820.04645,1013,63.3686,{"date":392,"open":393,"high":394,"low":395,"close":367,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",61.58,63.29,61,1.88,3.07,56998.009815,3031,62.2572,{"date":402,"open":190,"high":403,"low":256,"close":404,"change":268,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",62.07,61.24,-1.15,60377.4217,2807,61.6386,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",62.15,62.25,61.345,61.95,-0.11,-0.18,19414.865151,999,61.9004,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":117,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",62.18,63.255,61.2859,62.06,-0.02,20765.856051,1546,62.0714,{"date":431,"open":432,"high":433,"low":434,"close":403,"change":117,"percent_change":426,"volume":435,"transactions":436,"vwap":437},"2026-08-27",61.65,62.37,60.41,31655.599813,1433,61.6989,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":426,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",62.24,62.7,61.47,62.08,-0.03,29228.2374,2483,62.0707,{"date":449,"open":450,"high":451,"low":256,"close":452,"change":127,"percent_change":132,"volume":453,"transactions":454,"vwap":455},"2026-08-25",61.99,62.23,62.1,32486.2174,2122,61.7663,{"date":457,"open":306,"high":254,"low":266,"close":266,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",-0.16,-0.26,26012.385032,1488,62.217,{"date":464,"open":412,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",63.27,60.575,62.01,-0.09,-0.14,41387.0665,1717,61.9047,{"date":474,"open":475,"high":476,"low":395,"close":452,"change":127,"percent_change":132,"volume":477,"transactions":478,"vwap":479},"2026-08-20",61.78,62.145,22433.53796,1520,61.7145,{"date":481,"open":482,"high":482,"low":483,"close":266,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",63.62,61.675,-1.37,-2.17,32808.811344,1872,62.3861,{"date":490,"open":491,"high":492,"low":327,"close":277,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",63.5,64.39,-0.62,-0.97,32773.546148,2177,63.5004,{"date":499,"open":500,"high":30,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",64.04,63.425,63.84,-0.22,-0.34,44817.270907,2470,63.8513,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":415,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",64.19,64.38,63.44,64.06,-0.17,20092.2016,1347,63.9887,{"date":519,"open":364,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",64.76,63.415,64.17,0.01,0.02,17035.068961,1244,64.1469,{"date":529,"open":530,"high":531,"low":532,"close":531,"change":246,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",63.24,64.16,62.565,1.65,28441.246,1418,63.4971,{"date":538,"open":190,"high":539,"low":190,"close":367,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",63.705,1.33,2.15,30280.6252,1602,62.6751,{"date":546,"open":547,"high":547,"low":548,"close":242,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",62.32,60.86,-0.53,-0.85,66170.381582,2162,61.5691,{"date":555,"open":556,"high":556,"low":557,"close":547,"change":558,"percent_change":309,"volume":559,"transactions":560,"vwap":561},"2026-08-07",63.19,61.935,-0.72,28639.280568,1379,62.3312,{"date":563,"open":307,"high":307,"low":564,"close":384,"change":565,"percent_change":278,"volume":566,"transactions":567,"vwap":568},"2026-08-06",61.695,-0.36,26614.8587,1507,62.6238,{"date":570,"open":571,"high":571,"low":254,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",64,63.4,-0.38,-0.6,20795.46153,1209,63.3457,{"date":579,"open":580,"high":571,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",63.01,62.755,63.78,0.77,1.22,33241.39006,1752,63.4053,{"date":589,"open":590,"high":591,"low":590,"close":580,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-03",60.87,64.2,-0.15,-0.24,26130.412936,1410,63.0037,{"date":598,"open":599,"high":491,"low":23,"close":20,"change":600,"percent_change":386,"volume":601,"transactions":602,"vwap":603},"2026-07-31",62.87,0.05,28765.708715,1529,62.6848,{"date":605,"open":606,"high":606,"low":607,"close":608,"change":494,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",64.3,62.41,63.11,-1.51,25796.649828,1515,63.0837,{"date":614,"open":502,"high":615,"low":385,"close":275,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",64.745,0.09,0.14,30101.667842,1481,64.0388,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-28",63.3,64.6304,62.68,63.99,0.89,1.41,39135.126677,2226,63.8844,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",62.35,63.47,61.28,63.1,0.82,1.32,42556.5356,2216,62.7181,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":549,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",61.83,63.055,59.7625,62.28,-0.84,46949.672291,1994,61.6341,{"date":654,"open":655,"high":656,"low":657,"close":656,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-23",61.04,62.81,60,1.12,1.82,35860.5608,2084,61.4891,{"date":664,"open":580,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-22",63.215,60.01,61.69,-1.81,-2.85,112256.465,3787,61.3574,{"date":674,"open":675,"high":676,"low":677,"close":491,"change":678,"percent_change":638,"volume":679,"transactions":454,"vwap":680},"2026-07-21",62.98,63.77,62.215,0.515,32023.058,62.9603,{"date":682,"open":683,"high":465,"low":403,"close":684,"change":685,"percent_change":288,"volume":686,"transactions":687,"vwap":688},"2026-07-20",62.45,62.985,0.405,25079.542078,1335,62.744,{"date":690,"open":254,"high":222,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-17",61.36,62.58,-0.91,-1.43,44900,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":639,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-16",62.17,64.28,63.49,2.12,36700,{"date":704,"open":705,"high":706,"low":707,"close":698,"change":157,"percent_change":708,"volume":709,"transactions":9,"vwap":698},"2026-07-15",61.9,63.39,60.099998,0.57,27000,{"date":711,"open":712,"high":713,"low":714,"close":202,"change":715,"percent_change":716,"volume":702,"transactions":9,"vwap":202},"2026-07-14",62.29,63.029999,61.57,-0.42,-0.67,{"date":718,"open":414,"high":719,"low":720,"close":440,"change":721,"percent_change":43,"volume":722,"transactions":9,"vwap":440},"2026-07-13",63.0099983,61.02,0.45,48500,{"date":724,"open":725,"high":726,"low":727,"close":242,"change":348,"percent_change":728,"volume":729,"transactions":9,"vwap":242},"2026-07-10",61.4,61.81,60.52,0.83,31400,{"date":731,"open":732,"high":223,"low":732,"close":636,"change":733,"percent_change":58,"volume":734,"transactions":9,"vwap":636},"2026-07-09",60.15,0.3,28800,{"date":736,"open":636,"high":607,"low":434,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-08",60.98,-0.74,-1.2,42300,{"date":742,"open":210,"high":325,"low":667,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-07",61.72,-2.23,-3.49,37700,{"date":748,"open":367,"high":749,"low":276,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-06",64.48,63.95,0.33,0.52,73100,{"date":755,"open":756,"high":757,"low":758,"close":482,"change":503,"percent_change":504,"volume":759,"transactions":9,"vwap":482},"2026-07-02",64.029999,64.88,62.09,48100,{"date":761,"open":762,"high":763,"low":393,"close":502,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":502},"2026-07-01",62.99,64.42,1.24,1.98,75800,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-30",63.98,64.67,62.54,62.6,-1.4,-2.19,38900,{"date":777,"open":778,"high":779,"low":780,"close":571,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":571},"2026-06-29",62.79,64.31,62.16,0.79,1.25,34200,{"date":785,"open":683,"high":769,"low":786,"close":787,"change":583,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-26",61.92,63.21,1.23,144500,{"date":791,"open":786,"high":213,"low":792,"close":793,"change":752,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-25",60.66,62.44,0.84,21400,{"date":797,"open":254,"high":626,"low":786,"close":786,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":786},"2026-06-24",-1.19,-1.89,23900,{"date":802,"open":306,"high":337,"low":803,"close":608,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":608},"2026-06-23",61.8,1.07,1.72,29100,{"date":808,"open":809,"high":810,"low":811,"close":810,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":810},"2026-06-22",61.45,62.040001,60.79,0.59,0.96,16300,{"date":816,"open":737,"high":817,"low":818,"close":809,"change":788,"percent_change":819,"volume":820,"transactions":9,"vwap":809},"2026-06-18",61.51,60.64,2.04,17800,{"date":822,"open":823,"high":743,"low":824,"close":825,"change":358,"percent_change":693,"volume":826,"transactions":9,"vwap":825},"2026-06-17",61.12,59.49,60.22,15300,{"date":828,"open":829,"high":590,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-16",59.69,59.34,60.77,1.08,1.81,50700,{"date":836,"open":590,"high":837,"low":838,"close":829,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":829},"2026-06-15",62.0099983,58.63,-1.13,-1.86,16800,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":794,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-12",59.7,61.080002,60.82,1.4,17300,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":752,"volume":856,"transactions":9,"vwap":854},"2026-06-11",59.75,60.3,59.3,59.98,0.31,17100,{"date":858,"open":859,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-10",61.13,59.41,59.67,-1.46,-2.39,35300,{"date":866,"open":851,"high":867,"low":851,"close":859,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":859},"2026-06-09",62.84,2.2,3.73,22100,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-08",58.31,60.049999,57.36,58.93,0.2,0.34,32300,{"date":881,"open":657,"high":657,"low":882,"close":883,"change":43,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-05",57.65,58.73,1.26,28000,{"date":887,"open":888,"high":889,"low":888,"close":889,"change":890,"percent_change":891,"volume":826,"transactions":9,"vwap":889},"2026-06-04",56.099998,58,2.02,3.61,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-03",56.54,56.72,55.13,55.98,-0.69,-1.22,21500,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":357,"percent_change":298,"volume":906,"transactions":9,"vwap":905},"2026-06-02",56.59,57.57,56.67,18600,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-01",57.45,57.58,55.8,57.02,-1.11,-1.91,12300,{"date":917,"open":918,"high":919,"low":920,"close":920,"change":357,"percent_change":574,"volume":921,"transactions":9,"vwap":920},"2026-05-29",59.02,59.31,58.13,12600,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-28",58.74,59.14,58.07,58.48,-0.4,-0.68,15100,{"date":932,"open":933,"high":934,"low":933,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-27",57.27,59.0099983,58.88,1.62,2.83,18700,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":368,"volume":946,"transactions":9,"vwap":944},"2026-05-26",58.79,59.46,56.11,57.26,-1.03,20300,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":584,"volume":954,"transactions":9,"vwap":952},"2026-05-22",57.4,59.61,57.29,58.29,0.7,56800,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":65,"volume":962,"transactions":9,"vwap":960},"2026-05-21",55.94,57.83,55.34,57.59,0.68,25800,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-20",57.38,57.95,56.6,56.91,0.12,0.21,15700,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":628,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-19",55.85,58.0099983,55.29,56.79,2.55,41400,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-18",54.98,56.12,54.96,55.38,0.97,1.78,34500,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-15",55.55,55.73,54.3,54.41,-1.93,-3.43,12700,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":986,"volume":1005,"transactions":9,"vwap":1003},"2026-05-14",56.28,57.2,55.81,56.34,0.54,23800,{"date":1007,"open":1008,"high":1009,"low":1010,"close":911,"change":1011,"percent_change":549,"volume":1012,"transactions":9,"vwap":911},"2026-05-13",55.6,56.55,55.5,-0.3,20100,{"date":1014,"open":1015,"high":888,"low":1016,"close":888,"change":617,"percent_change":127,"volume":1017,"transactions":9,"vwap":888},"2026-05-12",55.71,55.24,17900,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-11",58.5,58.72,55.96,-2.54,-4.34,21600,{"date":1027,"open":1028,"high":941,"low":1029,"close":1020,"change":1030,"percent_change":936,"volume":1031,"transactions":9,"vwap":1020},"2026-05-08",57.47,57.25,0.93,44500,{"date":1033,"open":1034,"high":1035,"low":1034,"close":904,"change":157,"percent_change":1036,"volume":848,"transactions":9,"vwap":904},"2026-05-07",57.22,58.35,0.61,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1034,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1034},"2026-05-06",57.79,58.4,57.17,-0.27,-0.47,24900,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-05",55.9,57.74,55.82,57.49,1.37,2.44,26400,{"date":1055,"open":1056,"high":1057,"low":1058,"close":983,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":983},"2026-05-04",56.63,57.15,55.91,-1.02,-1.79,32000,{"date":1063,"open":1064,"high":1065,"low":1016,"close":1066,"change":781,"percent_change":847,"volume":1067,"transactions":9,"vwap":1066},"2026-05-01",55.61,57.62,57.14,58600,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":51,"percent_change":833,"volume":1072,"transactions":9,"vwap":1071},"2026-04-30",54.97,56.35,43600,{"date":1074,"open":1020,"high":941,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-29",55.35,-3.46,-5.88,33700,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":1083,"percent_change":891,"volume":1084,"transactions":9,"vwap":1082},"2026-04-28",56.97,58.81,2.05,21300,{"date":1086,"open":1087,"high":1088,"low":1008,"close":1089,"change":43,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-27",55.62,57.41,56.76,1.3,81700,{"date":1093,"open":1094,"high":1048,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-24",55.75,55.22,56.029999,-0.23,-0.41,24500,{"date":1101,"open":1071,"high":1102,"low":1103,"close":1104,"change":415,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-23",56.94,55.92,56.26,-0.2,18500,{"date":1108,"open":903,"high":1109,"low":1110,"close":1111,"change":503,"percent_change":297,"volume":930,"transactions":9,"vwap":1111},"2026-04-22",57.34,55.65,56.37,{"date":1113,"open":657,"high":657,"low":1114,"close":903,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":903},"2026-04-21",56.2,-0.94,-1.63,38000,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1115,"percent_change":1124,"volume":1072,"transactions":9,"vwap":1123},"2026-04-20",58.2,58.85,57.46,57.53,-1.61,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-17",56.84,58.64,56.81,58.47,2.11,3.74,68600,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-16",56.68,55.54,56.36,-0.21,-0.37,14300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":278,"percent_change":1148,"volume":820,"transactions":9,"vwap":1147},"2026-04-15",57.48,57.5,56.22,56.57,-1,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1066,"change":458,"percent_change":214,"volume":1154,"transactions":9,"vwap":1066},"2026-04-14",57.13,57.72,56.29,32200,{"date":1156,"open":977,"high":910,"low":1000,"close":1157,"change":953,"percent_change":764,"volume":759,"transactions":9,"vwap":1157},"2026-04-13",57.3,{"date":1159,"open":1160,"high":1161,"low":1162,"close":967,"change":357,"percent_change":298,"volume":1163,"transactions":9,"vwap":967},"2026-04-10",56.44,56.66,55.32,131400,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-09",53.52,56.95,2.21,4.04,35600,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":236,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-08",55,56,54.64,54.74,1.16,57800,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":804,"percent_change":890,"volume":1185,"transactions":9,"vwap":1184},"2026-04-07",52,54.16,51.53,54.11,28100,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1051,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-06",51.33,53.72,51.02,53.040001,2.65,56900,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1197,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1197},"2026-04-02",50.35,51.67,49.47,1.28,2.54,26000,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":898,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-01",50.81,51.75,50.11,50.39,-1.35,30100,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-31",51.9,52.02,50.78,51.080002,-0.49,-0.95,86600,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1090,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-30",50.049999,51.73,49.73,51.57,2.59,37500,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":278,"volume":1233,"transactions":9,"vwap":1231},"2026-03-27",50.64,49.96,50.27,-0.29,8400,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1237,"change":1239,"percent_change":794,"volume":1240,"transactions":9,"vwap":1237},"2026-03-26",50.02,50.56,49.87,0.42,13400,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":112,"volume":1247,"transactions":9,"vwap":1245},"2026-03-25",50.33,49.94,50.14,0.03,10500,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1206,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1206},"2026-03-24",49.72,50.79,49.64,-0.04,-0.08,9900,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":377,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-23",48.91,50.66,50.15,3.47,18100,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":298,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-20",49.049999,49.31,47.82,48.47,-1.24,30400,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1177,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-19",47.3,49.59,47,49.080002,2.42,19700,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":494,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-18",49.14,47.64,47.92,-1.98,20800,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":668,"volume":1292,"transactions":9,"vwap":1290},"2026-03-17",50.099998,48.74,48.89,-0.9,17600,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-16",49.58,50.8,49.46,49.79,0.72,1.47,17200,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-13",49.35,49.44,48.95,49.07,-0.31,-0.63,13000,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1314,"change":426,"percent_change":1253,"volume":1316,"transactions":9,"vwap":1314},"2026-03-12",48.31,49.38,47.25,12500,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1320,"change":1043,"percent_change":1115,"volume":997,"transactions":9,"vwap":1320},"2026-03-11",49.23,49.4,48.77,{"date":1323,"open":1276,"high":1324,"low":1290,"close":1238,"change":107,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1238},"2026-03-10",51.83,2.07,20700,{"date":1328,"open":1329,"high":1230,"low":1330,"close":143,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":143},"2026-03-09",49.28,47.099998,-1.21,-2.42,33600,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":204,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-06",50.46,50.86,48.67,50.07,-2.03,35900,{"date":1343,"open":1344,"high":1181,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-05",51.32,50.94,51.11,-1.3,-2.48,46900,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1105,"percent_change":573,"volume":1356,"transactions":9,"vwap":1355},"2026-03-04",52.6,53.6,52.22,52.41,15800,{"date":1358,"open":1359,"high":1360,"low":1188,"close":1361,"change":357,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-03",52.23,53.27,52.61,-0.66,21900,{"date":1365,"open":1366,"high":1367,"low":1207,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-02",50.5,52.97,52.96,1.48,2.87,24700,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":1308,"percent_change":574,"volume":1377,"transactions":9,"vwap":1376},"2026-02-27",51.59,50.7,51.48,30300,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":945,"volume":1385,"transactions":9,"vwap":1383},"2026-02-26",52.34,53.51,51.47,51.79,-0.54,15600,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1004,"percent_change":246,"volume":1392,"transactions":9,"vwap":1391},"2026-02-25",51.86,52.8,51.81,52.33,18000,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1383,"change":1004,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1383},"2026-02-24",50.76,52.59,50.65,1.05,30500,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-23",51.42,51.44,50.68,51.25,-0.33,-0.64,39100,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1413,"change":752,"percent_change":94,"volume":915,"transactions":9,"vwap":1413},"2026-02-20",50.73,51.72,51.58,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":132,"percent_change":781,"volume":1420,"transactions":9,"vwap":1419},"2026-02-19",50.62,51.28,50.17,51.060001,14200,{"date":1422,"open":1423,"high":1403,"low":1423,"close":1259,"change":953,"percent_change":847,"volume":1424,"transactions":9,"vwap":1259},"2026-02-18",49.61,36100,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1230,"change":794,"percent_change":1430,"volume":1301,"transactions":9,"vwap":1230},"2026-02-17",49.5,50.69,49.26,1.71,{"date":1432,"open":1223,"high":1433,"low":1434,"close":1435,"change":1216,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-02-13",49.8,48.78,49.12,-0.99,22900,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1423,"change":804,"percent_change":868,"volume":864,"transactions":9,"vwap":1423},"2026-02-12",49.099998,50.25,48.32,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1447,"change":78,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-11",49.6,49.98,48.54,-2.18,14700,{"date":1451,"open":1452,"high":1418,"low":1452,"close":1453,"change":884,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-02-10",48.099998,49.62,2.61,31500,{"date":1457,"open":1458,"high":1433,"low":1459,"close":1460,"change":733,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-09",48.12,47.57,48.36,0.62,34300,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":164,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-02-06",47.26,48.37,47.19,48.060001,1.56,29000,{"date":1472,"open":1466,"high":1473,"low":1474,"close":1475,"change":1217,"percent_change":1476,"volume":695,"transactions":9,"vwap":1475},"2026-02-05",48.73,46.56,47.32,-1.97,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-04",50.22,51.16,48.18,48.27,-1.95,-3.88,57700,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1479,"change":484,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1479},"2026-02-03",51,52.09,49.060001,-2.66,23700,{"date":1494,"open":1402,"high":1495,"low":1496,"close":1374,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1374},"2026-02-02",52.56,51.26,0.58,1.14,79500,{"date":1501,"open":1441,"high":1502,"low":1503,"close":1504,"change":147,"percent_change":236,"volume":1505,"transactions":9,"vwap":1504},"2026-01-30",51.41,50.080002,51.0099983,87300,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1428,"change":540,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1428},"2026-01-29",49.36,51.049999,2.69,45700,{"date":1513,"open":1514,"high":1382,"low":1515,"close":1508,"change":51,"percent_change":1325,"volume":1516,"transactions":9,"vwap":1508},"2026-01-28",48.55,48.51,63100,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1460,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1460},"2026-01-27",48.59,50.16,47.75,-0.05,-0.1,78900,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":782,"volume":1499,"transactions":9,"vwap":1530},"2026-01-26",47.81,49,45.16,48.41,0.6,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1527,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1527},"2026-01-23",52.4,52.82,47.72,-4.6,-8.78,62900,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1355,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1355},"2026-01-22",52.28,53.36,52.24,0.15,0.29,69900,{"date":1549,"open":1550,"high":1166,"low":1488,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-01-21",51.5,52.26,1.53,3.02,119900,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1411,"change":1332,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1411},"2026-01-20",52.57,52.87,50.48,-4.55,35200,{"date":1563,"open":1564,"high":1565,"low":1191,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-16",53.96,54.62,53.15,-0.81,-1.5,67600,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1564,"change":978,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1564},"2026-01-15",51.4,54.6,4.96,118900,{"date":1577,"open":1344,"high":1578,"low":1579,"close":1502,"change":127,"percent_change":58,"volume":1580,"transactions":9,"vwap":1502},"2026-01-14",51.63,50.87,95000,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1480,"change":583,"percent_change":1552,"volume":1586,"transactions":9,"vwap":1480},"2026-01-13",50.55,51.55,50.28,59400,{"date":1588,"open":1405,"high":1589,"low":1590,"close":1207,"change":309,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1207},"2026-01-12",51.39,49.86,-2.21,39300,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1183,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1183},"2026-01-09",53.41,53.76,51.18,-1.78,-3.34,86900,{"date":1602,"open":1603,"high":1353,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-08",50,49.91,53.31,3.27,6.53,222300,{"date":1610,"open":1266,"high":1231,"low":1611,"close":1612,"change":1613,"percent_change":936,"volume":1614,"transactions":9,"vwap":1612},"2026-01-07",47.95,50.040001,0.8,93200,{"date":1616,"open":1441,"high":1617,"low":1618,"close":1619,"change":1291,"percent_change":1060,"volume":1620,"transactions":9,"vwap":1619},"2026-01-06",50.36,48.9,49.24,52800,{"date":1622,"open":1528,"high":1509,"low":1618,"close":1245,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1245},"2026-01-05",1.21,2.47,183200,{"date":1627,"open":1628,"high":1196,"low":1258,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-02",50.21,48.93,-1.27,-2.53,36800,{"date":1634,"open":1635,"high":1636,"low":1245,"close":1637,"change":1011,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-12-31",50.54,50.85,50.2,-0.59,19400,{"date":1641,"open":1479,"high":1642,"low":1643,"close":1366,"change":733,"percent_change":1531,"volume":1644,"transactions":9,"vwap":1366},"2025-12-30",50.63,49.78,30900,{"date":1646,"open":1647,"high":1647,"low":1637,"close":1637,"change":1648,"percent_change":1116,"volume":800,"transactions":9,"vwap":1637},"2025-12-29",51.37,-0.83,{"date":1650,"open":1651,"high":1652,"low":1416,"close":1653,"change":298,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-12-26",51.95,52.049999,51.029999,-1.18,31100,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1660,"change":1362,"percent_change":1661,"volume":1455,"transactions":9,"vwap":1660},"2025-12-24",52.5,51.27,51.64,-1.26,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1666,"change":1667,"percent_change":1348,"volume":1668,"transactions":9,"vwap":1666},"2025-12-23",53.3,54.52,52.3,-1.33,55100,{"date":1670,"open":1173,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-12-22",59.95,53.58,53.63,-1.38,-2.51,63400,{"date":1678,"open":1147,"high":1679,"low":1680,"close":1681,"change":609,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-12-19",57.16,54.7,55.0099983,-2.67,115000,{"date":1685,"open":1686,"high":1687,"low":943,"close":1688,"change":132,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-12-18",56.25,57.51,56.52,0.71,153300,{"date":1692,"open":1174,"high":1693,"low":1064,"close":983,"change":1545,"percent_change":1694,"volume":1695,"transactions":9,"vwap":983},"2025-12-17",56.75,0.27,107700,{"date":1697,"open":1698,"high":1127,"low":1699,"close":1700,"change":1232,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-12-16",56.5,55.83,55.97,-0.52,54100,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1104,"change":1707,"percent_change":247,"volume":1708,"transactions":9,"vwap":1104},"2025-12-15",55.3,56.46,0.94,76800,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1162,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1162},"2025-12-12",54.36,55.69,54.18,1.17,2.16,84100,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":112,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-12-11",54.0099983,54.93,54.15,0.11,44700,{"date":1725,"open":1726,"high":1711,"low":1658,"close":1727,"change":584,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-12-10",53,54.09,2.31,113500,{"date":1731,"open":1732,"high":1733,"low":1558,"close":1558,"change":1734,"percent_change":1291,"volume":962,"transactions":9,"vwap":1558},"2025-12-09",53.48,53.71,-0.48,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1232,"percent_change":1384,"volume":1741,"transactions":9,"vwap":1740},"2025-12-08",53.7,54,53.34,53.35,18900,{"date":1743,"open":1744,"high":1745,"low":1739,"close":1746,"change":504,"percent_change":1309,"volume":856,"transactions":9,"vwap":1746},"2025-12-05",54.5,54.59,53.64,{"date":1748,"open":1738,"high":1749,"low":1750,"close":1750,"change":1722,"percent_change":877,"volume":1154,"transactions":9,"vwap":1750},"2025-12-04",54.72,53.98,{"date":1752,"open":1753,"high":1727,"low":1489,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-12-03",52.43,53.87,1.44,2.75,47700,{"date":1759,"open":1726,"high":1726,"low":1760,"close":1753,"change":565,"percent_change":929,"volume":1761,"transactions":9,"vwap":1753},"2025-12-02",52.040001,35800,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":558,"percent_change":1208,"volume":1768,"transactions":9,"vwap":1767},"2025-12-01",53.25,53.55,52.42,52.79,25600,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1381,"change":928,"percent_change":738,"volume":1774,"transactions":9,"vwap":1381},"2025-11-28",53.91,54.28,53.39,32500,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1771,"change":25,"percent_change":936,"volume":1779,"transactions":9,"vwap":1771},"2025-11-26",53.0099983,54.31,92700,{"date":1781,"open":1658,"high":1782,"low":1658,"close":1783,"change":1036,"percent_change":1177,"volume":1784,"transactions":9,"vwap":1783},"2025-11-25",53.24,53.049999,35100,{"date":1786,"open":1597,"high":1787,"low":1488,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-11-24",52.62,52.44,1.43,2.8,76400,{"date":1793,"open":1307,"high":1215,"low":1794,"close":1504,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1504},"2025-11-21",48.98,2.03,4.14,65800,{"date":1799,"open":1800,"high":1628,"low":1801,"close":1794,"change":132,"percent_change":638,"volume":1802,"transactions":9,"vwap":1794},"2025-11-20",49.11,48.88,44000,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":812,"percent_change":788,"volume":1809,"transactions":9,"vwap":1808},"2025-11-19",48.16,48.83,48.15,48.58,38100,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":523,"percent_change":524,"volume":1816,"transactions":9,"vwap":1815},"2025-11-18",48.22,48.3,47.7,47.99,20900,{"date":1818,"open":1819,"high":1806,"low":1521,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-11-17",48.7,47.98,-0.82,-1.68,17700,{"date":1825,"open":1826,"high":1435,"low":1827,"close":1828,"change":117,"percent_change":426,"volume":1270,"transactions":9,"vwap":1828},"2025-11-14",48.53,48.5,48.8,{"date":1830,"open":1831,"high":1320,"low":1832,"close":1833,"change":1834,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-11-13",49.0099983,48.43,48.81,0,17400,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1833,"change":1545,"percent_change":855,"volume":1470,"transactions":9,"vwap":1833},"2025-11-12",48.65,49.66,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-11-11",47.18,49.02,48.66,1.51,3.2,29500,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-11-10",46.0099983,47.41,47.15,1.09,2.37,49300,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":416,"percent_change":297,"volume":1862,"transactions":9,"vwap":1861},"2025-11-07",46.12,46.3,45.67,46.060001,11700,{"date":1864,"open":1859,"high":1865,"low":1866,"close":1867,"change":117,"percent_change":426,"volume":885,"transactions":9,"vwap":1867},"2025-11-06",46.7,45.96,46.24,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1872,"change":288,"percent_change":1789,"volume":1873,"transactions":9,"vwap":1872},"2025-11-05",45.6,46.42,46.25,27200,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1870,"change":1879,"percent_change":1239,"volume":1880,"transactions":9,"vwap":1870},"2025-11-04",45.8,45.95,45.51,0.19,20200,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1722,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-11-03",45.080002,45.53,45.029999,45.41,0.24,12000,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1254,"percent_change":416,"volume":1895,"transactions":9,"vwap":1894},"2025-10-31",45.4,45.69,45,45.3,12100,{"date":1897,"open":1898,"high":1858,"low":1899,"close":1900,"change":357,"percent_change":1901,"volume":1816,"transactions":9,"vwap":1900},"2025-10-30",45.82,44.99,45.38,-0.77,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1821,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-10-29",46.97,47.11,45.049999,45.73,-1.76,51200,{"date":1911,"open":1912,"high":1913,"low":1872,"close":1912,"change":1914,"percent_change":616,"volume":1915,"transactions":9,"vwap":1912},"2025-10-28",46.55,46.78,0.04,16500,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":225,"percent_change":1922,"volume":814,"transactions":9,"vwap":1921},"2025-10-27",46.4,46.85,46.26,46.51,0.22,{"date":1924,"open":1925,"high":1474,"low":1926,"close":1927,"change":142,"percent_change":1755,"volume":938,"transactions":9,"vwap":1927},"2025-10-24",45.77,45.75,46.41,{"date":1929,"open":1898,"high":1930,"low":1931,"close":1926,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1926},"2025-10-23",46.19,45.49,-0.06,-0.13,24800,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":884,"percent_change":937,"volume":1941,"transactions":9,"vwap":1940},"2025-10-22",44.75,45.88,44.5,45.81,54700,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1946,"change":877,"percent_change":721,"volume":1947,"transactions":9,"vwap":1946},"2025-10-21",44.31,44.81,44.55,11400,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1952,"change":1953,"percent_change":1199,"volume":1285,"transactions":9,"vwap":1952},"2025-10-20",43.97,44.57,44.35,0.56,{"date":1955,"open":1956,"high":1957,"low":31,"close":1958,"change":1959,"percent_change":226,"volume":1960,"transactions":9,"vwap":1958},"2025-10-17",43.72,44.040001,43.79,0.07,13100,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1956,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1956},"2025-10-16",46,46.029999,43.59,-2.09,-4.56,15400,{"date":1970,"open":1963,"high":1905,"low":1971,"close":1940,"change":970,"percent_change":1972,"volume":1356,"transactions":9,"vwap":1940},"2025-10-15",45.71,0.46,{"date":1974,"open":1975,"high":1892,"low":1976,"close":1870,"change":728,"percent_change":1977,"volume":1170,"transactions":9,"vwap":1870},"2025-10-14",44.78,44.62,1.85,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":226,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-10-13",45.66,45.76,43.76,44.77,0.36,21000,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1989,"change":279,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-10-10",46.23,44.61,-1.96,11800,{"date":1993,"open":1994,"high":1995,"low":1885,"close":1994,"change":1254,"percent_change":416,"volume":1996,"transactions":9,"vwap":1994},"2025-10-09",45.5,45.98,17000,{"date":1998,"open":1999,"high":1926,"low":2000,"close":2001,"change":1522,"percent_change":415,"volume":1310,"transactions":9,"vwap":2001},"2025-10-08",45.72,45.46,45.58,{"date":2003,"open":2004,"high":2004,"low":1994,"close":2005,"change":877,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-10-07",45.9,45.63,0.44,10700,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2010,"change":1834,"percent_change":1834,"volume":1816,"transactions":9,"vwap":2010},"2025-10-06",45.43,46.049999,45.09,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2010,"change":132,"percent_change":627,"volume":1141,"transactions":9,"vwap":2010},"2025-10-03",45.86,45.14,{"date":2018,"open":2019,"high":2020,"low":2021,"close":1885,"change":1384,"percent_change":1654,"volume":2022,"transactions":9,"vwap":1885},"2025-10-02",45.26,45.59,44.9,12900,{"date":2024,"open":1999,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-10-01",46.13,45.23,45.57,-0.43,-0.93,19300,{"date":2032,"open":2033,"high":2034,"low":2035,"close":1963,"change":1406,"percent_change":268,"volume":2036,"transactions":9,"vwap":1963},"2025-09-30",46.33,46.43,45.84,16900,{"date":2038,"open":2039,"high":1283,"low":2033,"close":2033,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2033},"2025-09-29",47.77,-1.54,-3.22,15500,{"date":2044,"open":1515,"high":2045,"low":2046,"close":2047,"change":928,"percent_change":1648,"volume":2048,"transactions":9,"vwap":2047},"2025-09-26",48.6,47.6,47.87,15000,{"date":2050,"open":1827,"high":1515,"low":2051,"close":1482,"change":469,"percent_change":1232,"volume":2052,"transactions":9,"vwap":1482},"2025-09-25",48.25,9400,{"date":2054,"open":2055,"high":1618,"low":2056,"close":1530,"change":1140,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1530},"2025-09-24",48.75,48.38,-0.76,14000,{"date":2060,"open":2061,"high":2062,"low":1838,"close":1434,"change":1522,"percent_change":1523,"volume":1985,"transactions":9,"vwap":1434},"2025-09-23",49.029999,49.13,{"date":2064,"open":143,"high":1440,"low":2065,"close":1806,"change":468,"percent_change":416,"volume":2066,"transactions":9,"vwap":1806},"2025-09-22",48.52,26500,{"date":2068,"open":2069,"high":2070,"low":1460,"close":2071,"change":1545,"percent_change":855,"volume":2072,"transactions":9,"vwap":2071},"2025-09-19",48.76,49.42,48.92,70200,{"date":2074,"open":2055,"high":1528,"low":2075,"close":1321,"change":986,"percent_change":1795,"volume":2076,"transactions":9,"vwap":1321},"2025-09-18",48.56,21100,{"date":2078,"open":1814,"high":2051,"low":1814,"close":2079,"change":1984,"percent_change":2080,"volume":1492,"transactions":9,"vwap":2079},"2025-09-17",47.8,0.76,{"date":2082,"open":1273,"high":2083,"low":1273,"close":2084,"change":426,"percent_change":1253,"volume":2085,"transactions":9,"vwap":2084},"2025-09-16",47.62,47.44,7800,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":386,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-09-15",47.37,47.5,47.35,47.46,0.17,7000,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":1097,"percent_change":1734,"volume":2100,"transactions":9,"vwap":2099},"2025-09-12",47.61,47.74,47.16,47.38,6200,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2096,"change":2106,"percent_change":152,"volume":2107,"transactions":9,"vwap":2096},"2025-09-11",47.71,47.84,47.34,0.18,9500,{"date":2109,"open":2089,"high":2110,"low":1315,"close":2111,"change":2112,"percent_change":592,"volume":1255,"transactions":9,"vwap":2111},"2025-09-10",47.9,47.43,-0.07,{"date":2114,"open":2115,"high":2115,"low":1273,"close":2089,"change":592,"percent_change":1308,"volume":2116,"transactions":9,"vwap":2089},"2025-09-09",47.96,10900,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":132,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-09-08",47.59,47.69,46.98,47.65,0.85,10000,{"date":2126,"open":2089,"high":2127,"low":2128,"close":1315,"change":2129,"percent_change":58,"volume":2116,"transactions":9,"vwap":1315},"2025-09-05",47.89,46.92,0.23,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2134,"change":708,"percent_change":788,"volume":2135,"transactions":9,"vwap":2134},"2025-09-04",46.45,47.13,47.02,20000,{"date":2137,"open":1918,"high":2138,"low":2139,"close":2132,"change":415,"percent_change":593,"volume":2140,"transactions":9,"vwap":2132},"2025-09-03",46.83,46.2,16400,{"date":2142,"open":2143,"high":2144,"low":2145,"close":1474,"change":469,"percent_change":1011,"volume":841,"transactions":9,"vwap":1474},"2025-09-02",46.66,47.0099983,46.16,{"date":2147,"open":2148,"high":1275,"low":2034,"close":1865,"change":1914,"percent_change":616,"volume":1823,"transactions":9,"vwap":1865},"2025-08-29",46.61,{"date":2150,"open":1275,"high":2151,"low":2152,"close":2143,"change":1722,"percent_change":1887,"volume":2153,"transactions":9,"vwap":2143},"2025-08-28",47.040001,46.34,23000,{"date":2155,"open":2132,"high":2156,"low":2157,"close":1912,"change":1834,"percent_change":1834,"volume":2158,"transactions":9,"vwap":1912},"2025-08-27",48.24,46.44,27700,{"date":2160,"open":1963,"high":2161,"low":1926,"close":1912,"change":1789,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1912},"2025-08-26",46.68,3.17,34600,{"date":2165,"open":2166,"high":1894,"low":2166,"close":2167,"change":137,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-08-25",44.26,45.12,1.76,33900,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":1632,"transactions":9,"vwap":2175},"2025-08-22",43.09,44.41,42.98,44.34,1.83,4.3,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":503,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-08-21",42.72,42.75,42.42,42.51,-0.51,6600,{"date":2187,"open":2188,"high":2189,"low":2188,"close":2190,"change":387,"percent_change":855,"volume":2191,"transactions":9,"vwap":2190},"2025-08-20",42.55,42.77,42.73,9200,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2196,"change":721,"percent_change":804,"volume":2048,"transactions":9,"vwap":2196},"2025-08-19",42.5,42.94,42.6,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":1638,"volume":2203,"transactions":9,"vwap":2201},"2025-08-18",42.67,42,42.15,-0.25,9600,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":357,"percent_change":1821,"volume":1154,"transactions":9,"vwap":2208},"2025-08-15",42.91,42.27,42.4,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2181,"change":1011,"percent_change":2214,"volume":1316,"transactions":9,"vwap":2181},"2025-08-14",42.89,43.080002,42.65,-0.7,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2129,"percent_change":1004,"volume":2221,"transactions":9,"vwap":2220},"2025-08-13",43.0099983,43.57,42.83,43.049999,12200,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2226,"change":2227,"percent_change":2228,"volume":900,"transactions":9,"vwap":2226},"2025-08-12",40.25,42.99,42.82,2.78,6.94,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2202,"percent_change":493,"volume":1915,"transactions":9,"vwap":2234},"2025-08-11",40.2,40.78,39.92,40.040001,{"date":2236,"open":2237,"high":2232,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":1835,"transactions":9,"vwap":2239},"2025-08-08",40.19,39.25,40.29,1.31,3.36,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":112,"percent_change":1545,"volume":1888,"transactions":9,"vwap":2247},"2025-08-07",38.77,39.3,38.52,38.98,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2252,"change":2202,"percent_change":1407,"volume":2253,"transactions":9,"vwap":2252},"2025-08-06",39.79,38.87,38.92,8900,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2092,"percent_change":2006,"volume":930,"transactions":9,"vwap":2259},"2025-08-05",39,39.4,38.64,39.17,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2256,"change":117,"percent_change":444,"volume":2265,"transactions":9,"vwap":2256},"2025-08-04",38.95,39.49,38.9,14400,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":798,"percent_change":2272,"volume":1170,"transactions":9,"vwap":2271},"2025-08-01",39.75,40,38.75,39.0099983,-2.96,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2231,"change":214,"percent_change":898,"volume":2278,"transactions":9,"vwap":2231},"2025-07-31",40.7,41.45,39.37,23600,{"date":2280,"open":2281,"high":2276,"low":2282,"close":2283,"change":2284,"percent_change":799,"volume":2285,"transactions":9,"vwap":2283},"2025-07-30",41.35,39.97,40.48,-0.78,32400,{"date":2287,"open":2288,"high":2194,"low":2289,"close":2290,"change":2284,"percent_change":840,"volume":2291,"transactions":9,"vwap":2290},"2025-07-29",42.23,41.17,41.26,15200,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2296,"change":1384,"percent_change":1630,"volume":783,"transactions":9,"vwap":2296},"2025-07-28",44.12,41.81,42.040001,{"date":2298,"open":2299,"high":2226,"low":2200,"close":2300,"change":2202,"percent_change":2301,"volume":2153,"transactions":9,"vwap":2300},"2025-07-25",42.76,42.58,-0.58,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2219,"change":1523,"percent_change":1097,"volume":2307,"transactions":9,"vwap":2219},"2025-07-24",42.86,43.69,41.7,37400,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2312,"change":1498,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-07-23",41.99,44.27,42.93,2.73,66500,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-07-22",40.4,41.84,40.27,41.79,1.45,3.59,60000,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2328,"change":225,"percent_change":127,"volume":2329,"transactions":9,"vwap":2328},"2025-07-21",40.23,40.51,40.34,32700,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":658,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-07-18",39.27,40.26,39.2,40.24,2.86,59300,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":1461,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-07-17",38.7,39.14,38.6,39.12,1.61,34400,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":1722,"percent_change":1546,"volume":2352,"transactions":9,"vwap":2351},"2025-07-16",38.049999,38.63,37.9,38.5,27400,{"date":2354,"open":2256,"high":2355,"low":2356,"close":2357,"change":298,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-07-15",39.26,38.28,38.39,-1.56,44400,{"date":2361,"open":2355,"high":2355,"low":2351,"close":2256,"change":152,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2256},"2025-07-14",0.98,27300,{"date":2365,"open":2256,"high":2366,"low":2367,"close":2368,"change":1232,"percent_change":2369,"volume":2135,"transactions":9,"vwap":2368},"2025-07-11",39.029999,38.4,38.62,-0.75,{"date":2371,"open":2372,"high":2366,"low":2372,"close":2373,"change":289,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-07-10",37.85,38.91,2.72,55400,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":1655,"transactions":9,"vwap":2381},"2025-07-09",37.72,38.029999,37.69,37.88,0.37,0.99,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2388,"change":812,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-07-08",37.0099983,37.75,37.51,1.6,27900,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":469,"percent_change":573,"volume":2397,"transactions":9,"vwap":2396},"2025-07-07",37.099998,37.58,36.7,36.92,26900,{"date":2399,"open":2400,"high":2401,"low":2400,"close":2402,"change":733,"percent_change":638,"volume":2403,"transactions":9,"vwap":2402},"2025-07-03",36.75,37.3,37.060001,16200,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":387,"percent_change":157,"volume":1816,"transactions":9,"vwap":2409},"2025-07-02",36.54,36.95,36.44,36.76,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2414,"change":2415,"percent_change":2416,"volume":1668,"transactions":9,"vwap":2414},"2025-07-01",34.5,36.9,36.63,2,5.78,{"date":2418,"open":2419,"high":2420,"low":2419,"close":2421,"change":1545,"percent_change":2006,"volume":2422,"transactions":9,"vwap":2421},"2025-06-30",34.46,35.35,34.63,42900,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":469,"percent_change":928,"volume":2429,"transactions":9,"vwap":2428},"2025-06-27",34.79,34.97,34.4,34.48,552500,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1546,"percent_change":794,"volume":2436,"transactions":9,"vwap":2435},"2025-06-26",34.3,34.8,33.87,34.62,46300,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2441,"change":2202,"percent_change":558,"volume":2442,"transactions":9,"vwap":2441},"2025-06-25",34.57,34.25,34.33,16600,{"date":2444,"open":2445,"high":2445,"low":2441,"close":2446,"change":1959,"percent_change":877,"volume":2447,"transactions":9,"vwap":2446},"2025-06-24",35.42,34.58,18400,{"date":2449,"open":2450,"high":2450,"low":2451,"close":2452,"change":468,"percent_change":459,"volume":1462,"transactions":9,"vwap":2452},"2025-06-23",35.26,34.11,34.51,{"date":2454,"open":2455,"high":2456,"low":181,"close":2457,"change":721,"percent_change":639,"volume":1326,"transactions":9,"vwap":2457},"2025-06-20",34.22,34.68,34.6,{"date":2459,"open":2460,"high":2426,"low":2461,"close":2462,"change":592,"percent_change":329,"volume":2463,"transactions":9,"vwap":2462},"2025-06-18",34.85,34.060001,34.15,14100,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2432,"change":329,"percent_change":1630,"volume":841,"transactions":9,"vwap":2432},"2025-06-17",35.46,34.21,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":1362,"percent_change":840,"volume":2474,"transactions":9,"vwap":2473},"2025-06-16",35.73,35.92,34.7,34.74,19900,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":1638,"percent_change":2481,"volume":2022,"transactions":9,"vwap":2480},"2025-06-13",35.67,35.77,35.36,35.4,-1.64,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":415,"percent_change":1011,"volume":1262,"transactions":9,"vwap":2487},"2025-06-12",36.25,36.43,35.83,35.99,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":1933,"percent_change":565,"volume":1017,"transactions":9,"vwap":2493},"2025-06-11",36.12,37.32,35.95,36.099998,{"date":2495,"open":2484,"high":2496,"low":2497,"close":2498,"change":1932,"percent_change":514,"volume":2499,"transactions":9,"vwap":2498},"2025-06-10",36.79,35.96,36.23,17500,{"date":2501,"open":2496,"high":2502,"low":2503,"close":2504,"change":426,"percent_change":1932,"volume":2463,"transactions":9,"vwap":2504},"2025-06-09",37.78,36.13,36.29,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2509,"change":469,"percent_change":573,"volume":856,"transactions":9,"vwap":2509},"2025-06-06",37.27,37.99,36.31,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2514,"change":2515,"percent_change":1208,"volume":2048,"transactions":9,"vwap":2514},"2025-06-05",37.4,38.040001,36.45,-0.5,{"date":2517,"open":2387,"high":2518,"low":2519,"close":2407,"change":649,"percent_change":2520,"volume":826,"transactions":9,"vwap":2407},"2025-06-04",38.65,36.82,-2.22,{"date":2522,"open":2523,"high":2523,"low":2524,"close":2525,"change":1139,"percent_change":358,"volume":2526,"transactions":9,"vwap":2525},"2025-06-03",38.2,37.62,37.79,13300,{"date":2528,"open":2529,"high":2530,"low":2381,"close":2531,"change":928,"percent_change":204,"volume":1285,"transactions":9,"vwap":2531},"2025-06-02",38.25,38.53,38,{"date":2533,"open":2534,"high":2270,"low":2356,"close":2367,"change":1139,"percent_change":1384,"volume":2535,"transactions":9,"vwap":2367},"2025-05-30",38.61,9700,{"date":2537,"open":2538,"high":2366,"low":2534,"close":2534,"change":523,"percent_change":1246,"volume":1233,"transactions":9,"vwap":2534},"2025-05-29",38.8,{"date":2540,"open":2541,"high":2366,"low":2342,"close":2342,"change":1932,"percent_change":458,"volume":1278,"transactions":9,"vwap":2342},"2025-05-28",38.86,{"date":2543,"open":2256,"high":2256,"low":2544,"close":2544,"change":1722,"percent_change":1546,"volume":1960,"transactions":9,"vwap":2544},"2025-05-27",38.66,{"date":2546,"open":2340,"high":2547,"low":2548,"close":2549,"change":469,"percent_change":565,"volume":2191,"transactions":9,"vwap":2549},"2025-05-23",38.74,38.41,38.55,{"date":2551,"open":2552,"high":2552,"low":2349,"close":2553,"change":593,"percent_change":493,"volume":814,"transactions":9,"vwap":2553},"2025-05-22",38.99,38.69,{"date":2555,"open":2271,"high":2366,"low":2556,"close":2557,"change":426,"percent_change":1522,"volume":1420,"transactions":9,"vwap":2557},"2025-05-21",38.72,38.93,{"date":2559,"open":2256,"high":2560,"low":2561,"close":2262,"change":1522,"percent_change":1933,"volume":2221,"transactions":9,"vwap":2262},"2025-05-20",39.060001,38.82,{"date":2563,"open":2340,"high":2564,"low":2340,"close":2256,"change":117,"percent_change":444,"volume":2565,"transactions":9,"vwap":2256},"2025-05-19",39.42,10400,{"date":2567,"open":2271,"high":2568,"low":2569,"close":2271,"change":1933,"percent_change":1406,"volume":1310,"transactions":9,"vwap":2271},"2025-05-16",39.28,38.81,{"date":2571,"open":2572,"high":2573,"low":2572,"close":2341,"change":2006,"percent_change":1498,"volume":938,"transactions":9,"vwap":2341},"2025-05-15",38.84,39.33,{"date":2575,"open":2340,"high":2557,"low":2340,"close":2340,"change":426,"percent_change":1522,"volume":2526,"transactions":9,"vwap":2340},"2025-05-14",{"date":2577,"open":2538,"high":2560,"low":2258,"close":2556,"change":1254,"percent_change":1139,"volume":2578,"transactions":9,"vwap":2556},"2025-05-13",22000,{"date":2580,"open":2581,"high":2582,"low":2547,"close":2538,"change":117,"percent_change":444,"volume":2583,"transactions":9,"vwap":2538},"2025-05-12",39.6,39.66,13500,{"date":2585,"open":2271,"high":2586,"low":2587,"close":2569,"change":1834,"percent_change":1834,"volume":2588,"transactions":9,"vwap":2569},"2025-05-09",39.11,38.73,13200,{"date":2590,"open":2518,"high":2541,"low":2351,"close":2569,"change":1694,"percent_change":953,"volume":2591,"transactions":9,"vwap":2569},"2025-05-08",20600,{"date":2593,"open":2340,"high":2547,"low":2594,"close":2595,"change":524,"percent_change":600,"volume":2596,"transactions":9,"vwap":2595},"2025-05-07",38.33,38.54,13800,{"date":2598,"open":2549,"high":2556,"low":2599,"close":2246,"change":1253,"percent_change":1523,"volume":2600,"transactions":9,"vwap":2246},"2025-05-06",38.24,8800,{"date":2602,"open":2603,"high":2603,"low":2549,"close":2604,"change":1722,"percent_change":1546,"volume":2253,"transactions":9,"vwap":2604},"2025-05-05",38.78,38.56,{"date":2606,"open":2604,"high":2607,"low":2608,"close":2609,"change":416,"percent_change":1043,"volume":2610,"transactions":9,"vwap":2609},"2025-05-02",39.48,38.44,38.45,27500,{"date":2612,"open":2603,"high":2613,"low":2609,"close":2349,"change":1246,"percent_change":386,"volume":2614,"transactions":9,"vwap":2349},"2025-05-01",38.88,14500,{"date":2616,"open":2343,"high":2334,"low":2617,"close":2342,"change":1308,"percent_change":2618,"volume":2442,"transactions":9,"vwap":2342},"2025-04-30",38.14,-0.8,{"date":2620,"open":2621,"high":2621,"low":2373,"close":2373,"change":1232,"percent_change":738,"volume":2442,"transactions":9,"vwap":2373},"2025-04-29",39.85,{"date":2623,"open":2334,"high":2257,"low":2624,"close":2334,"change":469,"percent_change":565,"volume":2625,"transactions":9,"vwap":2334},"2025-04-28",38.96,13700,{"date":2627,"open":2581,"high":2268,"low":2252,"close":2628,"change":573,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-04-25",39.34,-0.96,11200,{"date":2632,"open":2633,"high":2634,"low":2343,"close":2635,"change":415,"percent_change":214,"volume":2636,"transactions":9,"vwap":2635},"2025-04-24",39.38,40.14,39.72,27800,{"date":2638,"open":2639,"high":2640,"low":2641,"close":153,"change":225,"percent_change":127,"volume":2642,"transactions":9,"vwap":153},"2025-04-23",40.42,40.76,39.68,26300,{"date":185,"open":2351,"high":2644,"low":2351,"close":2645,"change":788,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},39.86,39.73,3.19,23400]