[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UDIV":3,"homepage-market-summary":30,"stock-historical-UDIV":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UDIV","2026-10-08",{"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 U.S. Core Dividend Tilt Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1723,0.72716,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},62.03,62.1,62.16,61.875,62.2594,-0.2294,-0.37,9772.451056,68.059998,50.021,12599.026430139442,66.6,2511,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},42.27,10612,3873355.633965,44.67,"2025-04-28",[185,188,197,207,218,229,238,248,258,268,278,289,298,306,315,323,332,343,354,364,373,383,393,401,410,418,426,435,446,457,466,476,485,491,500,509,516,525,533,544,553,562,569,578,585,594,603,613,622,632,642,650,660,669,680,690,701,710,720,728,738,747,757,766,774,782,787,795,803,809,816,824,832,839,848,857,864,871,879,885,892,899,907,915,923,929,935,942,949,956,963,971,979,986,993,1002,1008,1016,1022,1028,1035,1041,1050,1059,1066,1072,1079,1084,1090,1097,1105,1112,1119,1125,1132,1139,1147,1155,1162,1169,1177,1186,1193,1198,1205,1212,1219,1226,1234,1240,1247,1252,1259,1267,1272,1280,1289,1297,1305,1313,1321,1327,1332,1339,1346,1351,1357,1364,1372,1379,1387,1394,1402,1410,1418,1422,1429,1437,1445,1451,1457,1464,1469,1476,1482,1489,1496,1503,1511,1518,1524,1531,1538,1544,1551,1556,1564,1569,1573,1577,1584,1589,1596,1600,1605,1612,1615,1620,1626,1633,1636,1640,1646,1654,1659,1665,1669,1677,1684,1688,1692,1699,1705,1709,1715,1720,1727,1731,1740,1743,1749,1755,1760,1765,1771,1777,1783,1789,1794,1800,1806,1812,1821,1828,1835,1841,1847,1852,1857,1864,1869,1875,1880,1886,1892,1899,1906,1910,1916,1922,1927,1934,1941,1949,1954,1960,1966,1971,1976,1982,1988,1994,1999,2002,2007,2013,2020,2026,2031,2037,2042,2049,2054,2061,2067,2072,2075,2080,2085,2091,2095,2101,2107,2113,2120,2127,2133,2141,2146,2150,2158,2164,2170,2175,2182,2188,2196,2202,2209,2215,2220,2226,2235,2241,2245,2250,2257,2260,2268,2274,2279,2284,2291,2297,2302,2308,2312,2319,2325,2331,2336,2342,2347,2354,2362,2367,2373,2380,2385,2391,2399,2407,2413,2420,2426,2432,2438,2446,2453,2459,2465,2472,2479,2486,2494,2499,2504,2511,2515,2521,2526,2532,2539,2544,2550,2556,2563,2569,2576,2581,2586,2590,2596,2603,2609,2616,2622,2628,2635,2642,2648,2655,2662,2665,2672],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},66,62.0084,{"date":189,"open":190,"high":191,"low":17,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",62.22,62.279,-0.2106,-0.34,4389.1688,79,62.1493,{"date":198,"open":199,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",62.505,62.59,62.47,0.4716,0.76,2851.6768,117,62.5149,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",61.74,62.129,60.87,61.9984,0.2805,0.45,6730.3258,74,61.943,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",61.89,62.21,61.61,61.7179,0.441,0.72,4432.7865,87,61.7363,{"date":230,"open":231,"high":231,"low":211,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",61.46,61.2769,0.0669,0.11,5315.2627,73,61.0897,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":67,"volume":245,"transactions":246,"vwap":247},"2026-09-30",61.52,61.6231,61.2,61.21,-0.0306,9675.632056,85,61.494,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",61.405,61.1201,61.2406,-0.1636,-0.27,60630.8256,118,61.2325,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",61.63,61.2743,61.4042,-0.4836,-0.78,7924.0603,113,61.4468,{"date":269,"open":270,"high":271,"low":270,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",61.67,61.909,61.8878,0.3352,0.54,5970.26233,76,61.8062,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",61.31,61.6,61.22,61.5526,-0.0974,-0.16,5605.8883,151,61.4469,{"date":290,"open":220,"high":220,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",61.645,61.65,-0.5083,-0.82,16746.0555,91,61.7406,{"date":299,"open":300,"high":300,"low":17,"close":301,"change":302,"percent_change":173,"volume":303,"transactions":304,"vwap":305},"2026-09-22",62.2499,62.1583,-0.0217,8049.858423,98,62.1513,{"date":307,"open":308,"high":190,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",61.64,62.18,0.96,1.57,7530.7955,111,62.0931,{"date":316,"open":317,"high":282,"low":318,"close":282,"change":319,"percent_change":320,"volume":321,"transactions":236,"vwap":322},"2026-09-18",61.19,60.9501,-0.12,-0.2,5633.64088,61.0534,{"date":324,"open":325,"high":326,"low":325,"close":327,"change":151,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",61.1801,61.3784,61.34,1.2,14214.6436,63,61.3196,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-16",61,61.17,60.35,60.61,-0.2748,-0.45,15579.9426,97,60.7146,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-15",60.89,60.939,60.8805,60.8848,-0.3208,-0.52,2931.3466,75,60.9213,{"date":355,"open":282,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",61.4,61.1,61.2056,-0.3984,-0.65,6024.895666,69,61.3023,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":216,"vwap":372},"2026-09-11",61.58,61.779,61.604,0.5638,0.92,3328.91788,61.7154,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-10",61.18,61.035,61.0402,-0.3636,-0.59,2711.660259,70,61.1305,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",61.69,61.3171,61.4038,-0.2947,-0.48,12585.3266,138,61.4496,{"date":394,"open":395,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":381,"vwap":400},"2026-09-08",62.01,61.6985,-0.2655,-0.43,2046.8264,61.8914,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":193,"volume":408,"transactions":362,"vwap":409},"2026-09-04",62,62.07,61.915,61.964,-0.2109,2570.3505,61.9955,{"date":411,"open":412,"high":309,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":186,"vwap":417},"2026-09-03",61.73,62.1749,0.7145,1.16,4344.0735,62.101,{"date":419,"open":282,"high":420,"low":317,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":236,"vwap":425},"2026-09-02",61.5202,61.4604,0.3053,0.5,3255.6325,61.4581,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":381,"vwap":434},"2026-09-01",61.37,61.11,61.1551,-0.496,-0.8,2027.3375,61.1967,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",61.59,61.6699,61.47,61.6511,-0.1559,-0.25,64651.8935,114,61.563,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",61.99,62.17,61.7401,61.807,-0.183,-0.3,3843.276356,86,61.9034,{"date":458,"open":459,"high":448,"low":460,"close":448,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",61.815,61.79,0.4642,0.75,3738.1075,71,61.8782,{"date":467,"open":468,"high":469,"low":470,"close":469,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",61.49,61.5258,61.3901,0.0237,0.04,8231.0275,81,61.4394,{"date":477,"open":478,"high":240,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":455,"vwap":484},"2026-08-25",61.41,61.32,61.5021,0.1621,0.26,9855.0305,61.4474,{"date":486,"open":231,"high":231,"low":487,"close":327,"change":488,"percent_change":193,"volume":489,"transactions":236,"vwap":490},"2026-08-24",61.2701,-0.21,2415.4077,61.3637,{"date":492,"open":231,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":216,"vwap":499},"2026-08-21",61.57,61.445,61.55,0.27,0.44,3447.729,61.5273,{"date":501,"open":468,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",61.75,61.28,-0.51,-0.83,4986.221872,59,61.4941,{"date":510,"open":448,"high":448,"low":511,"close":460,"change":512,"percent_change":513,"volume":514,"transactions":455,"vwap":515},"2026-08-19",61.735,0.1081,0.18,5959.149681,61.854,{"date":517,"open":518,"high":519,"low":222,"close":520,"change":521,"percent_change":264,"volume":522,"transactions":523,"vwap":524},"2026-08-18",61.92,64.505,61.6819,-0.4871,8597.41781,139,61.7832,{"date":526,"open":527,"high":527,"low":528,"close":528,"change":529,"percent_change":112,"volume":530,"transactions":531,"vwap":532},"2026-08-17",62.58,62.169,-0.241,5979.412482,108,62.3479,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",62.595,62.61,62.365,62.41,-0.14,-0.22,11087.96883,115,62.4388,{"date":545,"open":546,"high":547,"low":201,"close":548,"change":497,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",62.63,62.65,62.55,0.71,9376.60357,106,62.5398,{"date":554,"open":555,"high":556,"low":395,"close":557,"change":558,"percent_change":117,"volume":559,"transactions":560,"vwap":561},"2026-08-12",62.035,62.15,62.11,0.19,3639.079349,99,62.0813,{"date":563,"open":564,"high":403,"low":565,"close":518,"change":566,"percent_change":67,"volume":567,"transactions":195,"vwap":568},"2026-08-11",61.96,61.83,-0.0284,30850.140056,61.9415,{"date":570,"open":403,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":227,"vwap":577},"2026-08-10",62.05,61.93,61.9484,-0.0945,-0.15,4685.011433,62.0172,{"date":579,"open":572,"high":580,"low":581,"close":580,"change":582,"percent_change":141,"volume":583,"transactions":195,"vwap":584},"2026-08-07",62.0429,61.9,0.4244,5830.311688,61.9709,{"date":586,"open":587,"high":588,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":474,"vwap":593},"2026-08-06",61.72,61.84,61.6185,-0.2565,-0.41,5833.2936,61.7637,{"date":595,"open":596,"high":596,"low":597,"close":20,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",62.36,61.7501,-0.2149,-0.35,14571.4603,107,62.1286,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",60.93,62.1099,62.0899,1.2451,2.05,9198.4633,82,61.6792,{"date":614,"open":615,"high":605,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",60.12,60.8448,0.7761,1.29,4392.1823,80,60.6302,{"date":623,"open":624,"high":625,"low":626,"close":625,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",59.81,60.0687,59.4972,0.5403,0.91,6031.2303,60,59.7162,{"date":633,"open":634,"high":635,"low":507,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-30",59.04,59.64,59.5284,1.0584,1.81,11951.3533,96,59.4412,{"date":643,"open":644,"high":644,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":455,"vwap":649},"2026-07-29",59.53,58.47,-0.9998,-1.68,7119.209692,58.9947,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":334,"vwap":659},"2026-07-28",59.46,59.565,59.17,59.4698,0.0875,0.15,5449.5313,59.4251,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":542,"vwap":668},"2026-07-27",60.01,59.2164,59.3823,-0.0244,-0.04,19822.336133,59.4459,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",59.395,59.76,59.2901,59.4067,0.0496,0.08,7044.819948,123,59.4977,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":474,"vwap":689},"2026-07-23",59.63,59.745,59.3,59.3571,-0.8865,-1.47,5850.0713,59.5038,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",60.2772,60.37,60.205,60.2436,-0.0113,-0.02,3083.4953,51,60.2974,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":89,"volume":708,"transactions":334,"vwap":709},"2026-07-21",60.19,60.2899,59.905,60.2549,0.6675,3230.672811,60.2109,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":23,"volume":717,"transactions":718,"vwap":719},"2026-07-20",60.03,60.14,59.56,59.5874,-0.2232,17171.395804,93,59.906,{"date":721,"open":722,"high":662,"low":723,"close":724,"change":725,"percent_change":294,"volume":726,"transactions":507,"vwap":727},"2026-07-17",59.91,59.765,59.8106,-0.493,2183.4771,59.8949,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":630,"vwap":737},"2026-07-16",60.43,60.63,60.165,60.3036,-0.3514,-0.58,5793.5842,60.3947,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":464,"vwap":746},"2026-07-15",60.74,60.36,60.655,0.17,0.28,5365.5381,60.5712,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":551,"vwap":756},"2026-07-14",60.62,66.5,60.3007,60.485,0.241,0.4,2717.8301,61.0902,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":352,"vwap":765},"2026-07-13",60.57,60.2101,60.244,-0.494,-0.81,3292.2561,60.409,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-10",60.605,60.78,60.738,0.331,0.55,4800,{"date":775,"open":776,"high":777,"low":615,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-09",60.22,60.48,60.407,0.502,0.84,13200,{"date":783,"open":624,"high":722,"low":784,"close":705,"change":785,"percent_change":146,"volume":786,"transactions":9,"vwap":705},"2026-07-08",59.48,-0.116,8600,{"date":788,"open":789,"high":703,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-07",60.18,59.92,60.021,-0.24,-0.4,3600,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":628,"volume":802,"transactions":9,"vwap":800},"2026-07-06",60.080002,60.34,60.055,60.261,0.541,10100,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":488,"volume":794,"transactions":9,"vwap":807},"2026-07-02",60.174,59.454,59.72,-0.127,{"date":810,"open":811,"high":713,"low":812,"close":813,"change":814,"percent_change":158,"volume":815,"transactions":9,"vwap":813},"2026-07-01",59.985,59.83,59.847,-0.251,5600,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-30",59.51,60.145,60.098,0.49,0.82,15800,{"date":825,"open":826,"high":682,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-29",59.21,59.2,59.608,0.643,1.09,5000,{"date":833,"open":834,"high":654,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-26",58.89,58.965,-0.295,-0.5,8400,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-25",59.32,59.61,59.185,59.26,0.085,0.14,6200,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-24",59.605,59.625,59.13,59.175,-0.377,-0.63,2700,{"date":858,"open":859,"high":860,"low":841,"close":861,"change":862,"percent_change":163,"volume":863,"transactions":9,"vwap":861},"2026-06-23",59.65,59.855,59.552,-0.808,5700,{"date":865,"open":337,"high":866,"low":867,"close":741,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":741},"2026-06-22",60.72,60.26,-0.186,-0.31,42600,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":618,"volume":878,"transactions":9,"vwap":876},"2026-06-18",60.54,60.6,60.29,60.546,0.771,4300,{"date":880,"open":759,"high":881,"low":672,"close":882,"change":883,"percent_change":163,"volume":884,"transactions":9,"vwap":882},"2026-06-17",60.69,59.775,-0.809,7500,{"date":886,"open":887,"high":888,"low":889,"close":889,"change":890,"percent_change":389,"volume":891,"transactions":9,"vwap":889},"2026-06-16",60.82,60.873,60.584,-0.294,280200,{"date":893,"open":769,"high":429,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-15",59.73,60.878,0.912,1.52,16400,{"date":900,"open":901,"high":902,"low":894,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-12",59.74,60.047001,59.966,0.347,0.58,9100,{"date":908,"open":909,"high":910,"low":911,"close":910,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":910},"2026-06-11",58.69,59.619,58.59,1.049,1.79,4900,{"date":916,"open":917,"high":918,"low":919,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-10",59.060001,59.539,58.57,-0.805,-1.36,12200,{"date":924,"open":630,"high":925,"low":926,"close":927,"change":928,"percent_change":398,"volume":878,"transactions":9,"vwap":927},"2026-06-09",62.09,58.369,59.375,-0.256,{"date":930,"open":722,"high":931,"low":682,"close":932,"change":933,"percent_change":743,"volume":934,"transactions":9,"vwap":932},"2026-06-08",60.084999,59.631,0.099,7700,{"date":936,"open":937,"high":938,"low":939,"close":939,"change":940,"percent_change":941,"volume":831,"transactions":9,"vwap":939},"2026-06-05",60.4,60.425,59.532,-1.662,-2.72,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":947,"percent_change":821,"volume":948,"transactions":9,"vwap":946},"2026-06-04",60.58,61.24,61.194,0.301,4700,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":831,"transactions":9,"vwap":953},"2026-06-03",61.3,60.831,60.893,-0.422,-0.69,{"date":957,"open":958,"high":959,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-02",60.98,61.315,0.379,0.62,5100,{"date":964,"open":211,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-01",61.159,60.815,60.936,0.013,0.02,8900,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-29",60.8,60.97,60.923,0.181,0.3,203100,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":984,"percent_change":905,"volume":985,"transactions":9,"vwap":983},"2026-05-28",60.355,60.79,60.742,0.352,5400,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":815,"transactions":9,"vwap":990},"2026-05-27",60.42,60.24,60.39,0.006,0.01,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-26",60.435,60.52,60.285,60.384,0.39,0.65,6300,{"date":1003,"open":1004,"high":989,"low":1004,"close":1005,"change":1006,"percent_change":141,"volume":1007,"transactions":9,"vwap":1005},"2026-05-22",59.98,59.994,0.41,9200,{"date":1009,"open":684,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-21",59.635,59.24,59.584,0.221,0.37,3800,{"date":1017,"open":834,"high":1018,"low":834,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-20",59.363,0.573,0.97,3100,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1024,"change":1027,"percent_change":112,"volume":1001,"transactions":9,"vwap":1024},"2026-05-19",58.79,59.029999,58.58,-0.229,{"date":1029,"open":1011,"high":1011,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-18",58.685,59.019001,-0.105,-0.18,7300,{"date":1036,"open":844,"high":1037,"low":1038,"close":1038,"change":1039,"percent_change":60,"volume":1040,"transactions":9,"vwap":1038},"2026-05-15",59.34,59.124,-0.746,5200,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-14",59.71,59.998,59.685,59.87,0.46,0.77,24800,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-13",59.19,59.47,59.09,59.41,0.374,0.63,7000,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1062,"change":1064,"percent_change":792,"volume":1065,"transactions":9,"vwap":1062},"2026-05-12",58.9,59.035999,58.5,-0.144,5300,{"date":1067,"open":1068,"high":25,"low":1069,"close":1068,"change":1070,"percent_change":754,"volume":1071,"transactions":9,"vwap":1068},"2026-05-11",59.18,58.82,0.234,10700,{"date":1073,"open":1024,"high":1074,"low":1024,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-08",58.97,58.946,0.484,0.83,2300,{"date":1080,"open":834,"high":834,"low":1081,"close":1081,"change":1082,"percent_change":350,"volume":1083,"transactions":9,"vwap":1081},"2026-05-07",58.462,-0.303,1900,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1065,"transactions":9,"vwap":1087},"2026-05-06",58.31,58.765,0.87,1.5,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":1095,"percent_change":1077,"volume":1096,"transactions":9,"vwap":1094},"2026-05-05",57.77,58.040001,57.895,0.475,9700,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-04",57.66,57.2,57.42,-0.265,-0.46,9500,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1109,"change":1110,"percent_change":744,"volume":1111,"transactions":9,"vwap":1109},"2026-05-01",57.7,57.92,57.685,0.159,3900,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-30",56.92,57.526,0.782,1.38,6800,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":969,"volume":934,"transactions":9,"vwap":1123},"2026-04-29",56.8,56.57,56.744,0.014,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":112,"volume":1131,"transactions":9,"vwap":1129},"2026-04-28",56.83,56.58,56.73,-0.224,4500,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":676,"volume":847,"transactions":9,"vwap":1137},"2026-04-27",56.9,56.989,56.75,56.954,0.045,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-24",56.76,56.93,56.909,0.383,0.68,7900,{"date":1148,"open":1149,"high":1121,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-23",56.63,55.65,56.526,-0.073,-0.13,70200,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":1160,"percent_change":1161,"volume":863,"transactions":9,"vwap":1159},"2026-04-22",56.435,56.6,56.599,0.549,0.98,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1166,"change":1167,"percent_change":339,"volume":1168,"transactions":9,"vwap":1166},"2026-04-21",56.56,56.65,56.049999,-0.254,4200,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1033,"volume":1176,"transactions":9,"vwap":1174},"2026-04-20",56.29,56.359,56.25,56.304,-0.099,8800,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-17",56.15,56.555,56.114,56.403,0.698,1.25,2600,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-16",55.555,55.705,0.193,0.35,5500,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1196,"change":1197,"percent_change":780,"volume":831,"transactions":9,"vwap":1196},"2026-04-15",55.23,55.512,0.465,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1202,"change":1203,"percent_change":1204,"volume":1065,"transactions":9,"vwap":1202},"2026-04-14",54.64,55.060001,55.047001,0.635,1.17,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1208,"change":1210,"percent_change":1161,"volume":1211,"transactions":9,"vwap":1208},"2026-04-13",53.875,54.412,53.865,0.526,3300,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":773,"transactions":9,"vwap":1216},"2026-04-10",54,53.814,53.886,-0.054,-0.1,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":151,"volume":1176,"transactions":9,"vwap":1224},"2026-04-09",53.58,53.99,53.44,53.94,0.392,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1096,"transactions":9,"vwap":1231},"2026-04-08",53.6,53.62,53.36,53.548,1.258,2.41,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1237,"change":1239,"percent_change":168,"volume":1104,"transactions":9,"vwap":1237},"2026-04-07",52.07,52.29,51.84,0.064,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-06",51.95,52.226,0.216,0.42,29500,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1250,"change":1251,"percent_change":743,"volume":962,"transactions":9,"vwap":1250},"2026-04-02",51.4,52.0099983,0.089,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1256,"change":1257,"percent_change":136,"volume":1258,"transactions":9,"vwap":1256},"2026-04-01",51.79,52.22,51.921,0.304,12400,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1262,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1262},"2026-03-31",50.99,51.617,50.89,1.427,2.84,10200,{"date":1268,"open":1269,"high":1269,"low":26,"close":1270,"change":869,"percent_change":1271,"volume":815,"transactions":9,"vwap":1270},"2026-03-30",50.97,50.19,-0.61,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-27",51.0099983,50.39,50.5,-0.79,-1.54,11600,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-26",51.58,51.74,51.28,51.29,-0.779,-1.5,11200,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-25",52.24,52.046001,52.069,0.288,0.56,2900,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-24",51.47,52.09,51.781,-0.199,-0.38,11300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1184,"volume":1312,"transactions":9,"vwap":1310},"2026-03-23",52.16,52.419,51.78,51.98,0.641,6100,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-20",52.14,51.225,51.339,-0.985,-1.88,6700,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1324,"change":1326,"percent_change":575,"volume":1185,"transactions":9,"vwap":1324},"2026-03-19",52.055,52.324,51.99,-0.076,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":96,"percent_change":46,"volume":1320,"transactions":9,"vwap":1331},"2026-03-18",52.93,52.39,52.4,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1185,"transactions":9,"vwap":1336},"2026-03-17",53.35,53.116,53.14,0.13,0.25,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1341,"change":1344,"percent_change":1345,"volume":1083,"transactions":9,"vwap":1341},"2026-03-16",53.0099983,53.099998,52.854,0.52,0.99,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1350,"change":792,"percent_change":1103,"volume":773,"transactions":9,"vwap":1350},"2026-03-13",53.18,52.48,52.49,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1354,"change":1355,"percent_change":1356,"volume":1058,"transactions":9,"vwap":1354},"2026-03-12",53.060001,52.73,-0.772,-1.44,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":676,"volume":1034,"transactions":9,"vwap":1362},"2026-03-11",53.565,53.575,53.24,53.502,0.044,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1153,"volume":1371,"transactions":9,"vwap":1369},"2026-03-10",53.38,54.0099983,53.32,53.458,-0.072,3000,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1376,"change":1377,"percent_change":1378,"volume":914,"transactions":9,"vwap":1376},"2026-03-09",52.42,53.539,53.53,0.432,0.81,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-06",52.99,53.309,53.098,-0.752,-1.4,2500,{"date":1388,"open":1389,"high":1390,"low":1223,"close":1391,"change":1392,"percent_change":360,"volume":1393,"transactions":9,"vwap":1391},"2026-03-05",53.98,54.14,53.85,-0.351,7600,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-04",53.71,54.246,54.201,0.471,0.88,3700,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1111,"transactions":9,"vwap":1407},"2026-03-03",53.37,53.92,53.075001,53.73,-0.615,-1.13,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-02",53.63,54.43,54.345,0.115,0.21,3400,{"date":1419,"open":1390,"high":108,"low":1420,"close":108,"change":1033,"percent_change":1421,"volume":1296,"transactions":9,"vwap":108},"2026-02-27",54.040001,-0.33,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":158,"percent_change":1428,"volume":970,"transactions":9,"vwap":1427},"2026-02-26",54.335,54.52,54.29,54.41,-0.77,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1118,"transactions":9,"vwap":1434},"2026-02-25",54.619,54.865,54.61,54.83,0.433,0.8,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":961,"volume":1444,"transactions":9,"vwap":1442},"2026-02-24",54.196,54.46,54.15,54.397,0.337,208200,{"date":1446,"open":1367,"high":1447,"low":1448,"close":1449,"change":38,"percent_change":1450,"volume":1296,"transactions":9,"vwap":1449},"2026-02-23",54.173,53.935,54.060001,-0.86,{"date":1452,"open":108,"high":1453,"low":108,"close":1454,"change":1455,"percent_change":1456,"volume":914,"transactions":9,"vwap":1454},"2026-02-20",54.542,54.53,0.29,0.53,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1460,"change":1462,"percent_change":591,"volume":1463,"transactions":9,"vwap":1460},"2026-02-19",54.075001,54.24,54.02,-0.221,4100,{"date":1465,"open":1466,"high":1200,"low":1466,"close":1467,"change":1468,"percent_change":905,"volume":1131,"transactions":9,"vwap":1467},"2026-02-18",54.36,54.461,0.315,{"date":1470,"open":1461,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1083,"transactions":9,"vwap":1473},"2026-02-17",54.218,53.61,54.146,-0.034,-0.06,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1415,"percent_change":1416,"volume":914,"transactions":9,"vwap":1481},"2026-02-13",54.029999,54.48,53.84,54.18,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1486,"change":1487,"percent_change":1488,"volume":815,"transactions":9,"vwap":1486},"2026-02-12",55.040001,55.064999,54.064999,-0.929,-1.69,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":657,"volume":1495,"transactions":9,"vwap":1493},"2026-02-11",55.17,54.93,54.994,0.084,16700,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1500,"change":1501,"percent_change":320,"volume":1502,"transactions":9,"vwap":1500},"2026-02-10",55.15,55.2,54.91,-0.11,8000,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":136,"volume":1510,"transactions":9,"vwap":1508},"2026-02-09",54.99,55.09,54.94,55.02,0.32,3500,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":1516,"percent_change":1517,"volume":1058,"transactions":9,"vwap":1515},"2026-02-06",53.955,54.805,54.7,1.175,2.2,{"date":1519,"open":1229,"high":1229,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-05",53.525,-0.695,-1.28,2100,{"date":1525,"open":1526,"high":1527,"low":1224,"close":1528,"change":1529,"percent_change":320,"volume":1530,"transactions":9,"vwap":1528},"2026-02-04",54.49,54.563,54.22,-0.107,8700,{"date":1532,"open":1533,"high":1533,"low":1461,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-03",54.451,54.327,-0.363,-0.66,7200,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":1543,"percent_change":905,"volume":1015,"transactions":9,"vwap":1542},"2026-02-02",54.21,54.79,54.69,0.313,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1547,"change":1549,"percent_change":1550,"volume":884,"transactions":9,"vwap":1547},"2026-01-30",54.3,54.377,54.080002,-0.173,-0.32,{"date":1552,"open":1433,"high":1433,"low":1553,"close":1554,"change":1555,"percent_change":575,"volume":1537,"transactions":9,"vwap":1554},"2026-01-29",53.877,54.55,-0.08,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-28",54.81,54.51,54.63,0.03,0.05,14400,{"date":1565,"open":1566,"high":1200,"low":1466,"close":1567,"change":1191,"percent_change":1000,"volume":1568,"transactions":9,"vwap":1567},"2026-01-27",54.44,54.6,13000,{"date":1570,"open":1390,"high":1571,"low":1390,"close":1572,"change":1014,"percent_change":141,"volume":831,"transactions":9,"vwap":1572},"2026-01-26",54.31,54.25,{"date":1574,"open":1480,"high":1214,"low":1480,"close":1575,"change":666,"percent_change":1576,"volume":1118,"transactions":9,"vwap":1575},"2026-01-23",53.88,-0.07,{"date":1578,"open":1224,"high":1579,"low":1580,"close":1405,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1405},"2026-01-22",54.049999,53.857,0.36,0.67,4400,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":1456,"percent_change":176,"volume":914,"transactions":9,"vwap":1588},"2026-01-21",53.2,55,53.56,{"date":1590,"open":1230,"high":1591,"low":1592,"close":1593,"change":1409,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-01-20",53.569,52.97,53.029999,-2.09,11000,{"date":1597,"open":1598,"high":1572,"low":1599,"close":1599,"change":676,"percent_change":657,"volume":914,"transactions":9,"vwap":1599},"2026-01-16",54.17,54.16,{"date":1601,"open":1602,"high":1603,"low":1548,"close":1548,"change":846,"percent_change":482,"volume":1604,"transactions":9,"vwap":1548},"2026-01-15",54.301,54.4,5900,{"date":1606,"open":1607,"high":1224,"low":1608,"close":1224,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1224},"2026-01-14",53.82,53.621,-0.09,-0.17,6900,{"date":1613,"open":1614,"high":1614,"low":1461,"close":1478,"change":1555,"percent_change":575,"volume":1537,"transactions":9,"vwap":1478},"2026-01-13",54.185,{"date":1616,"open":1391,"high":1617,"low":1391,"close":1618,"change":1619,"percent_change":992,"volume":884,"transactions":9,"vwap":1618},"2026-01-12",54.124,54.11,0.005,{"date":1621,"open":1622,"high":1599,"low":1623,"close":1624,"change":1625,"percent_change":462,"volume":1595,"transactions":9,"vwap":1624},"2026-01-09",53.86,53.75,54.105,0.405,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":697,"volume":1304,"transactions":9,"vwap":1631},"2026-01-08",53.551,53.755,53.51,53.7,-0.01,{"date":1634,"open":1224,"high":1224,"low":1396,"close":1396,"change":488,"percent_change":112,"volume":1635,"transactions":9,"vwap":1396},"2026-01-07",38800,{"date":1637,"open":1228,"high":1224,"low":1228,"close":1405,"change":1638,"percent_change":1057,"volume":1639,"transactions":9,"vwap":1405},"2026-01-06",0.335,106800,{"date":1641,"open":1642,"high":1643,"low":1230,"close":1644,"change":1645,"percent_change":141,"volume":914,"transactions":9,"vwap":1644},"2026-01-05",53.465,53.72,53.585,0.366,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1337,"volume":1653,"transactions":9,"vwap":1651},"2026-01-02",53.33,53.48,53.055,53.219,0.07,3200,{"date":1655,"open":1366,"high":1366,"low":1656,"close":1656,"change":1657,"percent_change":1658,"volume":1279,"transactions":9,"vwap":1656},"2025-12-31",53.149,-0.357,-0.67,{"date":1660,"open":1661,"high":1662,"low":1649,"close":1663,"change":1664,"percent_change":1475,"volume":1001,"transactions":9,"vwap":1663},"2025-12-30",53.54,53.57,53.506,-0.031,{"date":1666,"open":1221,"high":1472,"low":1642,"close":1667,"change":1668,"percent_change":112,"volume":1401,"transactions":9,"vwap":1667},"2025-12-29",53.537,-0.212,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":992,"volume":1676,"transactions":9,"vwap":1674},"2025-12-26",53.734,53.76,53.705,53.749,0.007,1500,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":496,"volume":863,"transactions":9,"vwap":1682},"2025-12-24",53.655,53.78,53.64,53.742,0.143,{"date":1685,"open":1586,"high":1681,"low":1586,"close":1686,"change":1687,"percent_change":423,"volume":1040,"transactions":9,"vwap":1686},"2025-12-23",53.599,0.269,{"date":1689,"open":1690,"high":1334,"low":1690,"close":1648,"change":1691,"percent_change":1057,"volume":1417,"transactions":9,"vwap":1648},"2025-12-22",53.15,0.336,{"date":1693,"open":1694,"high":1695,"low":1329,"close":1696,"change":1697,"percent_change":657,"volume":1698,"transactions":9,"vwap":1696},"2025-12-19",53,53.039001,52.994,0.082,1700,{"date":1700,"open":1336,"high":1336,"low":1701,"close":1702,"change":1703,"percent_change":549,"volume":1704,"transactions":9,"vwap":1702},"2025-12-18",52.894,52.912,0.372,4000,{"date":1706,"open":1336,"high":1336,"low":1707,"close":1707,"change":1708,"percent_change":1409,"volume":863,"transactions":9,"vwap":1707},"2025-12-17",52.54,-0.6,{"date":1710,"open":1711,"high":1336,"low":1712,"close":1336,"change":1713,"percent_change":1714,"volume":1401,"transactions":9,"vwap":1336},"2025-12-16",52.94,52.81,-0.139,-0.26,{"date":1716,"open":1376,"high":1376,"low":1361,"close":1717,"change":1718,"percent_change":1719,"volume":1288,"transactions":9,"vwap":1717},"2025-12-15",53.279,0.001,0,{"date":1721,"open":1722,"high":1649,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1118,"transactions":9,"vwap":1724},"2025-12-12",53.16,53.040001,53.278,-0.644,-1.19,{"date":1728,"open":1672,"high":1729,"low":1588,"close":1729,"change":1730,"percent_change":1632,"volume":1266,"transactions":9,"vwap":1729},"2025-12-11",53.922,-0.008,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-12-10",53.49,53.95,53.449,53.93,0.452,0.85,4600,{"date":1741,"open":1662,"high":1228,"low":1742,"close":1742,"change":472,"percent_change":1652,"volume":1131,"transactions":9,"vwap":1742},"2025-12-09",53.478,{"date":1744,"open":1376,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1714,"volume":1040,"transactions":9,"vwap":1747},"2025-12-08",53.579,53.43,53.438,-0.138,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1753,"change":1754,"percent_change":53,"volume":948,"transactions":9,"vwap":1753},"2025-12-05",53.66,53.779,53.576,0.056,{"date":1756,"open":1661,"high":1221,"low":1757,"close":1758,"change":1759,"percent_change":168,"volume":1146,"transactions":9,"vwap":1758},"2025-12-04",53.39,53.52,0.062,{"date":1761,"open":1762,"high":1763,"low":1690,"close":1369,"change":1764,"percent_change":772,"volume":1192,"transactions":9,"vwap":1369},"2025-12-03",53.21,53.55,0.294,{"date":1766,"open":1767,"high":1368,"low":1711,"close":1768,"change":1769,"percent_change":977,"volume":1770,"transactions":9,"vwap":1768},"2025-12-02",53.26,53.164,0.16,6000,{"date":1772,"open":1592,"high":1773,"low":1592,"close":1774,"change":1775,"percent_change":158,"volume":1776,"transactions":9,"vwap":1774},"2025-12-01",53.25,53.0040016,-0.222,7100,{"date":1778,"open":1353,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":821,"volume":1192,"transactions":9,"vwap":1781},"2025-11-28",53.229,53.0050011,53.226,0.261,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1787,"change":1245,"percent_change":1436,"volume":1788,"transactions":9,"vwap":1787},"2025-11-26",52.79,53.049999,52.965,2000,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1792,"change":497,"percent_change":780,"volume":773,"transactions":9,"vwap":1792},"2025-11-25",52.080002,52.545,51.939,{"date":1795,"open":1309,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":897,"volume":773,"transactions":9,"vwap":1798},"2025-11-24",52.15,51.762,52.105,0.781,{"date":1801,"open":1802,"high":1254,"low":1803,"close":1804,"change":1805,"percent_change":370,"volume":1401,"transactions":9,"vwap":1804},"2025-11-21",51.18,50.821,51.324,0.468,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1809,"change":1810,"percent_change":1811,"volume":1583,"transactions":9,"vwap":1809},"2025-11-20",52.52,50.856,-0.851,-1.65,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-11-19",51.89,51.94,51.59,51.707,0.112,0.22,41100,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1823,"change":1826,"percent_change":1827,"volume":1065,"transactions":9,"vwap":1823},"2025-11-18",51.595,51.868,51.385,-0.287,-0.55,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1537,"transactions":9,"vwap":1832},"2025-11-17",52.55,51.7,51.882,-0.542,-1.03,{"date":1836,"open":1307,"high":1837,"low":1236,"close":1838,"change":1839,"percent_change":1562,"volume":1840,"transactions":9,"vwap":1838},"2025-11-14",52.7,52.424,0.024,6400,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1331,"change":1845,"percent_change":1846,"volume":856,"transactions":9,"vwap":1331},"2025-11-13",52.98,52.301,-0.911,-1.71,{"date":1848,"open":1361,"high":1849,"low":1850,"close":1849,"change":1851,"percent_change":1561,"volume":1523,"transactions":9,"vwap":1849},"2025-11-12",53.311,53.23,0.016,{"date":1853,"open":1854,"high":1648,"low":1650,"close":1855,"change":1856,"percent_change":482,"volume":1523,"transactions":9,"vwap":1855},"2025-11-11",53.080002,53.295,0.139,{"date":1858,"open":1859,"high":1860,"low":1354,"close":1861,"change":1862,"percent_change":1863,"volume":1840,"transactions":9,"vwap":1861},"2025-11-10",52.967,53.209,53.156,0.801,1.53,{"date":1865,"open":1796,"high":1866,"low":1867,"close":1866,"change":1868,"percent_change":1652,"volume":1185,"transactions":9,"vwap":1866},"2025-11-07",52.355,51.72,0.036,{"date":1870,"open":1871,"high":1871,"low":1255,"close":1872,"change":1873,"percent_change":1874,"volume":1537,"transactions":9,"vwap":1872},"2025-11-06",52.86,52.319,-0.592,-1.12,{"date":1876,"open":1354,"high":1877,"low":1354,"close":1878,"change":1879,"percent_change":772,"volume":1266,"transactions":9,"vwap":1878},"2025-11-05",53.129,52.911,0.287,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1883,"change":1884,"percent_change":1885,"volume":1653,"transactions":9,"vwap":1883},"2025-11-04",53.02,52.624,-0.679,-1.27,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":319,"volume":1288,"transactions":9,"vwap":1890},"2025-11-03",53.47,53.12,53.303,-0.064,{"date":1893,"open":1894,"high":1895,"low":1348,"close":1896,"change":1897,"percent_change":1898,"volume":794,"transactions":9,"vwap":1896},"2025-10-31",53.31,53.41,53.367,0.231,0.43,{"date":1900,"open":1733,"high":1901,"low":1902,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-10-30",53.5,53.136,-0.497,-0.93,8100,{"date":1907,"open":1622,"high":1622,"low":1221,"close":1908,"change":1909,"percent_change":285,"volume":1296,"transactions":9,"vwap":1908},"2025-10-29",53.633,-0.084,{"date":1911,"open":1623,"high":1912,"low":1588,"close":1913,"change":1914,"percent_change":1915,"volume":1537,"transactions":9,"vwap":1913},"2025-10-28",53.804,53.717,0.129,0.24,{"date":1917,"open":1918,"high":1919,"low":1334,"close":1919,"change":1920,"percent_change":1921,"volume":1312,"transactions":9,"vwap":1919},"2025-10-27",53.42,53.588,0.677,1.28,{"date":1923,"open":1924,"high":1882,"low":1924,"close":1878,"change":1925,"percent_change":780,"volume":1926,"transactions":9,"vwap":1878},"2025-10-24",52.88,0.442,461500,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1931,"change":1932,"percent_change":1933,"volume":1001,"transactions":9,"vwap":1931},"2025-10-23",52.3,52.536,52.469,0.266,0.51,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1401,"transactions":9,"vwap":1938},"2025-10-22",52.56,52.056,52.203,-0.384,-0.73,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":992,"volume":1948,"transactions":9,"vwap":1946},"2025-10-21",52.57,52.66,52.542,52.587,0.004,16200,{"date":1950,"open":1374,"high":1951,"low":1374,"close":1951,"change":1952,"percent_change":1953,"volume":1653,"transactions":9,"vwap":1951},"2025-10-20",52.583,0.537,1.03,{"date":1955,"open":1956,"high":1791,"low":1957,"close":1292,"change":1958,"percent_change":1959,"volume":1058,"transactions":9,"vwap":1292},"2025-10-17",51.77,51.701,0.295,0.57,{"date":1961,"open":1331,"high":1331,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1604,"transactions":9,"vwap":1963},"2025-10-16",51.679,51.751,-0.298,-0.57,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1970,"change":1416,"percent_change":1006,"volume":1185,"transactions":9,"vwap":1970},"2025-10-15",52.339,51.96,52.049,{"date":1972,"open":1973,"high":1300,"low":1973,"close":1974,"change":1609,"percent_change":1610,"volume":1975,"transactions":9,"vwap":1974},"2025-10-14",51.646,51.839,1800,{"date":1977,"open":1978,"high":1310,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1058,"transactions":9,"vwap":1979},"2025-10-13",51.68,51.929,0.817,1.6,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1985,"change":1986,"percent_change":1987,"volume":773,"transactions":9,"vwap":1985},"2025-10-10",52.68,51.112,-1.435,-2.73,{"date":1989,"open":1990,"high":1991,"low":1374,"close":1992,"change":1993,"percent_change":442,"volume":1523,"transactions":9,"vwap":1992},"2025-10-09",52.53,52.567,52.547,-0.131,{"date":1995,"open":1707,"high":1996,"low":1997,"close":1996,"change":1998,"percent_change":1933,"volume":962,"transactions":9,"vwap":1996},"2025-10-08",52.678,52.41,0.268,{"date":2000,"open":1837,"high":1837,"low":2001,"close":1997,"change":254,"percent_change":504,"volume":847,"transactions":9,"vwap":1997},"2025-10-07",52.33,{"date":2003,"open":2004,"high":2005,"low":2004,"close":1984,"change":2006,"percent_change":1338,"volume":773,"transactions":9,"vwap":1984},"2025-10-06",52.548,52.708,0.132,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2004,"change":2012,"percent_change":1632,"volume":1065,"transactions":9,"vwap":2004},"2025-10-03",52.74,52.795,52.535,-0.004,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2017,"change":2018,"percent_change":666,"volume":2019,"transactions":9,"vwap":2017},"2025-10-02",52.44,52.6,52.552,-0.019,61000,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2024,"change":2025,"percent_change":1581,"volume":1001,"transactions":9,"vwap":2024},"2025-10-01",52.11,52.63,52.571,0.186,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2029,"change":2030,"percent_change":214,"volume":1611,"transactions":9,"vwap":2029},"2025-09-30",52.033001,52.385,0.235,{"date":2032,"open":2033,"high":2033,"low":2034,"close":1796,"change":2035,"percent_change":2036,"volume":1417,"transactions":9,"vwap":1796},"2025-09-29",52.28,52.074001,0.104,0.2,{"date":2038,"open":2039,"high":1315,"low":2040,"close":1292,"change":2041,"percent_change":1344,"volume":948,"transactions":9,"vwap":1292},"2025-09-26",51.92,51.785,0.267,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":591,"volume":1146,"transactions":9,"vwap":2047},"2025-09-25",51.8,51.9,51.54,51.779,-0.214,{"date":2050,"open":2051,"high":2051,"low":1815,"close":2052,"change":2053,"percent_change":599,"volume":1001,"transactions":9,"vwap":2052},"2025-09-24",52.2,51.993,-0.184,{"date":2055,"open":2056,"high":2056,"low":1791,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-09-23",52.45,52.177,-0.276,-0.53,8300,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2065,"change":2066,"percent_change":497,"volume":1168,"transactions":9,"vwap":2065},"2025-09-22",52.152,52.47,52.453,0.232,{"date":2068,"open":1791,"high":2069,"low":2070,"close":2069,"change":676,"percent_change":657,"volume":2071,"transactions":9,"vwap":2069},"2025-09-19",52.221,51.93,1200,{"date":2073,"open":52,"high":1291,"low":52,"close":2074,"change":1509,"percent_change":961,"volume":1211,"transactions":9,"vwap":2074},"2025-09-18",52.141,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2079,"change":1217,"percent_change":1218,"volume":1393,"transactions":9,"vwap":2079},"2025-09-17",51.91,51.52,51.821,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2084,"change":2012,"percent_change":1632,"volume":1211,"transactions":9,"vwap":2084},"2025-09-16",51.949,51.82,51.875,{"date":2086,"open":2087,"high":1815,"low":2088,"close":2089,"change":2090,"percent_change":754,"volume":985,"transactions":9,"vwap":2089},"2025-09-15",51.855,51.801,51.879,0.209,{"date":2092,"open":2093,"high":1283,"low":2093,"close":2094,"change":1851,"percent_change":1561,"volume":1583,"transactions":9,"vwap":2094},"2025-09-12",51.61,51.67,{"date":2096,"open":2097,"high":1831,"low":2098,"close":2099,"change":2100,"percent_change":1048,"volume":1523,"transactions":9,"vwap":2099},"2025-09-11",51.622,51.584,51.654,0.397,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":423,"volume":1065,"transactions":9,"vwap":2105},"2025-09-10",51.399,51.125,51.257,0.254,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2110,"change":1915,"percent_change":2112,"volume":1192,"transactions":9,"vwap":2110},"2025-09-09",50.9,51.0029984,50.79,0.47,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":1416,"volume":1078,"transactions":9,"vwap":2118},"2025-09-08",50.76,50.835,50.66,50.763,0.105,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":442,"volume":2126,"transactions":9,"vwap":2124},"2025-09-05",50.81,50.52,50.658,-0.128,2200,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2130,"change":1377,"percent_change":2132,"volume":1118,"transactions":9,"vwap":2130},"2025-09-04",50.495,50.786,50.49,0.86,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":496,"volume":2140,"transactions":9,"vwap":2138},"2025-09-03",50.315,50.43,50.18,50.354,0.134,19700,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2144,"change":1082,"percent_change":1708,"volume":914,"transactions":9,"vwap":2144},"2025-09-02",49.96,50.22,49.8,{"date":2147,"open":2148,"high":2148,"low":2131,"close":2149,"change":1392,"percent_change":955,"volume":786,"transactions":9,"vwap":2149},"2025-08-29",50.68,50.523,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":496,"volume":2157,"transactions":9,"vwap":2155},"2025-08-28",50.64,50.877,50.631,50.874,0.136,9600,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2162,"change":2163,"percent_change":1006,"volume":1312,"transactions":9,"vwap":2162},"2025-08-27",50.61,50.757,50.738,0.206,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2167,"change":2169,"percent_change":977,"volume":878,"transactions":9,"vwap":2167},"2025-08-26",50.37,50.532,50.31,0.151,{"date":2171,"open":2172,"high":2123,"low":2173,"close":2173,"change":2174,"percent_change":869,"volume":1770,"transactions":9,"vwap":2173},"2025-08-25",50.48,50.381,-0.159,{"date":2176,"open":2177,"high":2152,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":1704,"transactions":9,"vwap":2179},"2025-08-22",50.049999,50.040001,50.54,0.825,1.66,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":146,"percent_change":1303,"volume":2126,"transactions":9,"vwap":2187},"2025-08-21",49.73,49.865,49.64,49.715,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":1033,"volume":2195,"transactions":9,"vwap":2193},"2025-08-20",49.65,49.927,49.56,49.905,-0.091,20700,{"date":2197,"open":1275,"high":1275,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":1495,"transactions":9,"vwap":2199},"2025-08-19",49.965,49.996,-0.352,-0.7,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":285,"volume":1371,"transactions":9,"vwap":2207},"2025-08-18",50.35,50.36,50.26,50.348,-0.082,{"date":2210,"open":2211,"high":2212,"low":2168,"close":2136,"change":2213,"percent_change":488,"volume":2214,"transactions":9,"vwap":2136},"2025-08-15",50.405,50.45,-0.106,23700,{"date":2216,"open":2136,"high":2217,"low":2218,"close":2217,"change":2219,"percent_change":-6,"volume":1065,"transactions":9,"vwap":2217},"2025-08-14",50.536,50.34,-0.002,{"date":2221,"open":2123,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":1581,"volume":1192,"transactions":9,"vwap":2224},"2025-08-13",50.56,50.33,50.538,0.183,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-08-12",50.099998,50.356,50.083,50.355,0.626,1.26,10400,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2239,"change":2240,"percent_change":599,"volume":948,"transactions":9,"vwap":2239},"2025-08-11",49.903,50.060001,49.729,-0.176,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2193,"change":1638,"percent_change":1145,"volume":1296,"transactions":9,"vwap":2193},"2025-08-08",49.74,49.94,{"date":2246,"open":2243,"high":2243,"low":2247,"close":2248,"change":2249,"percent_change":513,"volume":1146,"transactions":9,"vwap":2248},"2025-08-07",49.36,49.57,0.088,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2254,"change":2255,"percent_change":2256,"volume":1583,"transactions":9,"vwap":2254},"2025-08-06",49.25,49.53,49.482,0.314,0.64,{"date":2258,"open":2252,"high":2252,"low":2259,"close":2259,"change":1993,"percent_change":254,"volume":1296,"transactions":9,"vwap":2259},"2025-08-05",49.168,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2263,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2263},"2025-08-04",49.279,49.299,49.26,0.667,1.37,1300,{"date":2269,"open":2270,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":687,"volume":1211,"transactions":9,"vwap":2272},"2025-08-01",48.86,48.5,48.632,-0.728,{"date":2275,"open":2276,"high":2276,"low":2247,"close":2247,"change":2277,"percent_change":2278,"volume":1393,"transactions":9,"vwap":2247},"2025-07-31",49.93,-0.245,-0.49,{"date":2280,"open":2281,"high":2281,"low":2282,"close":2282,"change":2283,"percent_change":792,"volume":1078,"transactions":9,"vwap":2282},"2025-07-30",49.88,49.605,-0.119,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":1610,"volume":2290,"transactions":9,"vwap":2288},"2025-07-29",50.0099983,49.69,49.724,-0.083,17100,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":666,"volume":1401,"transactions":9,"vwap":2295},"2025-07-28",49.95,49.77,49.807,-0.018,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2300,"change":2301,"percent_change":1455,"volume":1386,"transactions":9,"vwap":2300},"2025-07-25",49.71,49.825,0.146,{"date":2303,"open":2299,"high":2184,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":1211,"transactions":9,"vwap":2305},"2025-07-24",49.665,49.679,0.046,0.09,{"date":2309,"open":2310,"high":2186,"low":2310,"close":2311,"change":1543,"percent_change":1057,"volume":1401,"transactions":9,"vwap":2311},"2025-07-23",49.4,49.633,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":657,"volume":847,"transactions":9,"vwap":2317},"2025-07-22",49.21,49.328,49.070999,49.32,0.073,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2323,"change":2324,"percent_change":1769,"volume":815,"transactions":9,"vwap":2323},"2025-07-21",49.37,49.49,49.247,0.078,{"date":2326,"open":2327,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":697,"volume":2234,"transactions":9,"vwap":2329},"2025-07-18",49.255,49.09,49.169,-0.011,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2334,"change":2335,"percent_change":1582,"volume":863,"transactions":9,"vwap":2334},"2025-07-17",48.99,49.18,0.327,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":1769,"percent_change":73,"volume":794,"transactions":9,"vwap":2341},"2025-07-16",48.68,48.896,48.51,48.853,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2345,"change":2346,"percent_change":1550,"volume":1015,"transactions":9,"vwap":2345},"2025-07-15",48.93,48.693,-0.157,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":676,"volume":1211,"transactions":9,"vwap":2352},"2025-07-14",48.73,48.87,48.69,48.85,0.039,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":869,"volume":2361,"transactions":9,"vwap":2359},"2025-07-11",48.8,48.879,48.77,48.811,-0.151,10900,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2366,"change":2301,"percent_change":977,"volume":1040,"transactions":9,"vwap":2366},"2025-07-10",48.74,49.044998,48.962,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2370,"change":2372,"percent_change":1456,"volume":1417,"transactions":9,"vwap":2370},"2025-07-09",48.785,48.816,48.61,0.256,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":53,"volume":1015,"transactions":9,"vwap":2378},"2025-07-08",48.54,48.63,48.516,48.56,0.048,{"date":2381,"open":2338,"high":2338,"low":2382,"close":2383,"change":2384,"percent_change":1450,"volume":1021,"transactions":9,"vwap":2383},"2025-07-07",48.41,48.512,-0.419,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2389,"change":2390,"percent_change":1077,"volume":1168,"transactions":9,"vwap":2389},"2025-07-03",48.78,48.992,48.931,0.401,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-07-02",48.389,48.58,48.53,0.318,0.66,16900,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":173,"volume":2406,"transactions":9,"vwap":2404},"2025-07-01",48.18,48.23,48.11,48.212,-0.013,2800,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2410,"change":2412,"percent_change":772,"volume":1523,"transactions":9,"vwap":2410},"2025-06-30",48.2,48.225,48.0099983,0.265,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":497,"volume":1704,"transactions":9,"vwap":2418},"2025-06-27",47.88,48.040001,47.65,47.96,0.212,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2423,"change":2425,"percent_change":1400,"volume":1653,"transactions":9,"vwap":2423},"2025-06-26",47.57,47.748,47.56,0.416,{"date":2427,"open":2428,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":1501,"volume":1078,"transactions":9,"vwap":2430},"2025-06-25",47.39,47.313,47.332,-0.053,{"date":2433,"open":2434,"high":2435,"low":2434,"close":2436,"change":2437,"percent_change":1204,"volume":1417,"transactions":9,"vwap":2436},"2025-06-24",47.235,47.48,47.385,0.547,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2441,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2441},"2025-06-23",46.53,46.838,46.359,0.417,0.9,1400,{"date":2447,"open":2448,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":360,"volume":2452,"transactions":9,"vwap":2450},"2025-06-20",46.85,46.34,46.421,-0.306,1600,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2457,"change":2458,"percent_change":168,"volume":1698,"transactions":9,"vwap":2457},"2025-06-18",46.82,46.91,46.727,0.055,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2463,"change":2464,"percent_change":1277,"volume":1071,"transactions":9,"vwap":2463},"2025-06-17",46.925,46.99,46.672,-0.371,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2469,"change":2470,"percent_change":2471,"volume":878,"transactions":9,"vwap":2469},"2025-06-16",47.12,47.21,47.042999,0.482,1.04,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2476,"change":2477,"percent_change":2478,"volume":914,"transactions":9,"vwap":2476},"2025-06-13",46.72,47.0099983,46.561,-0.546,-1.16,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":1581,"volume":1040,"transactions":9,"vwap":2484},"2025-06-12",47.049999,47.15,47.029999,47.107,0.167,{"date":2487,"open":2488,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-06-11",47.27,46.88,46.94,-0.108,-0.23,5800,{"date":2495,"open":2496,"high":2497,"low":2496,"close":2497,"change":2498,"percent_change":961,"volume":863,"transactions":9,"vwap":2497},"2025-06-10",46.92,47.048,0.291,{"date":2500,"open":2501,"high":2455,"low":2502,"close":2503,"change":2006,"percent_change":744,"volume":1386,"transactions":9,"vwap":2503},"2025-06-09",46.73,46.7,46.757,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":328,"volume":1296,"transactions":9,"vwap":2509},"2025-06-06",46.62,46.67,46.48,46.625,0.552,{"date":2512,"open":2513,"high":2440,"low":2514,"close":2514,"change":2277,"percent_change":2059,"volume":1788,"transactions":9,"vwap":2514},"2025-06-05",46.42,46.073002,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":697,"percent_change":666,"volume":1266,"transactions":9,"vwap":2520},"2025-06-04",46.37,46.455,46.29,46.318,{"date":2522,"open":2523,"high":2524,"low":2523,"close":2525,"change":1191,"percent_change":203,"volume":1168,"transactions":9,"vwap":2525},"2025-06-03",46.23,46.4,46.338,{"date":2527,"open":2528,"high":2529,"low":2528,"close":2530,"change":2531,"percent_change":999,"volume":177,"transactions":9,"vwap":2530},"2025-06-02",45.831,45.995,45.988,0.178,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":-6,"volume":1312,"transactions":9,"vwap":2537},"2025-05-30",45.74,45.855,45.37,45.81,-0.001,{"date":2540,"open":2541,"high":2541,"low":2542,"close":2543,"change":513,"percent_change":999,"volume":1146,"transactions":9,"vwap":2543},"2025-05-29",45.88,45.72,45.811,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2548,"change":2549,"percent_change":2059,"volume":1371,"transactions":9,"vwap":2548},"2025-05-28",45.799,45.85,45.631,-0.242,{"date":2551,"open":2552,"high":2553,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":1676,"transactions":9,"vwap":2553},"2025-05-27",45.61,45.873,0.878,1.95,{"date":2557,"open":2558,"high":2559,"low":2558,"close":2560,"change":2277,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-05-23",44.72,45.16,44.995,-0.54,2400,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2567,"change":2568,"percent_change":1555,"volume":2562,"transactions":9,"vwap":2567},"2025-05-22",45.31,45.5,45.24,-0.037,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":1940,"percent_change":2575,"volume":1611,"transactions":9,"vwap":2574},"2025-05-21",45.775,45.94,45.27,45.277,-1.59,{"date":2577,"open":2578,"high":2578,"low":2579,"close":2579,"change":2580,"percent_change":193,"volume":1078,"transactions":9,"vwap":2579},"2025-05-20",46.09,46.007,-0.156,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2584,"change":969,"percent_change":472,"volume":1704,"transactions":9,"vwap":2584},"2025-05-19",46.0099983,46.163,45.97,{"date":2587,"open":2547,"high":2588,"low":2547,"close":2588,"change":2589,"percent_change":2397,"volume":2406,"transactions":9,"vwap":2588},"2025-05-16",46.143,0.303,{"date":2591,"open":2592,"high":2593,"low":2592,"close":2594,"change":2595,"percent_change":497,"volume":2157,"transactions":9,"vwap":2594},"2025-05-15",45.51,45.93,45.84,0.202,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":676,"volume":934,"transactions":9,"vwap":2601},"2025-05-14",45.589,45.669,45.495,45.638,0.038,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":1625,"percent_change":2444,"volume":1770,"transactions":9,"vwap":2608},"2025-05-13",45.56,45.695,45.52,45.6,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2612,"change":2614,"percent_change":2615,"volume":884,"transactions":9,"vwap":2612},"2025-05-12",45.080002,45.195,44.85,1.45,3.31,{"date":2617,"open":2618,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":666,"volume":2126,"transactions":9,"vwap":2620},"2025-05-09",43.945,43.68,43.745,-0.017,{"date":2623,"open":2624,"high":2625,"low":2624,"close":2626,"change":2627,"percent_change":151,"volume":1676,"transactions":9,"vwap":2626},"2025-05-08",43.555,44.099998,43.762,0.317,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":1818,"percent_change":482,"volume":2634,"transactions":9,"vwap":2633},"2025-05-07",43.44,43.56,43,43.445,15100,{"date":2636,"open":2637,"high":2638,"low":2637,"close":2639,"change":2640,"percent_change":2641,"volume":1510,"transactions":9,"vwap":2639},"2025-05-06",43.3,43.47,43.333,-0.313,-0.72,{"date":2643,"open":2619,"high":2644,"low":2645,"close":2645,"change":2646,"percent_change":360,"volume":2647,"transactions":9,"vwap":2645},"2025-05-05",43.9,43.646,-0.285,23600,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2266,"volume":1168,"transactions":9,"vwap":2653},"2025-05-02",43.868,44.060001,43.73,43.931,0.592,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2659,"change":2660,"percent_change":2132,"volume":2661,"transactions":9,"vwap":2659},"2025-05-01",43.5,43.71,43.339,0.369,1100,{"date":2663,"open":179,"high":2664,"low":179,"close":2664,"change":1326,"percent_change":1033,"volume":1058,"transactions":9,"vwap":2664},"2025-04-30",42.97,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":999,"volume":1065,"transactions":9,"vwap":2670},"2025-04-29",42.908,43.084999,42.8,43.046001,0.169,{"date":183,"open":2673,"high":2632,"low":2674,"close":2675,"change":2379,"percent_change":234,"volume":1304,"transactions":9,"vwap":2675},42.829,42.43,42.877]