[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLQL":3,"homepage-market-summary":30,"stock-historical-FLQL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLQL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Franklin U.S. Large Cap Multifactor Index ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9747,0.77424,"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},79.43,79.44,79.64,79.245,78.5625,0.8675,1.1,97992.159173,81.55,65.3,89890.371409772,87,2360,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},52.7,86697,31644492.852443,48.33,"2025-04-22",[182,185,195,206,216,227,236,246,256,266,275,285,294,304,314,325,334,343,352,362,373,383,393,404,412,423,432,441,447,455,463,472,480,490,501,511,519,529,537,548,556,564,574,585,595,606,617,628,638,647,656,667,674,683,691,702,713,722,730,739,746,754,762,767,774,780,788,794,803,810,816,824,832,839,845,850,856,863,871,880,889,895,900,908,913,921,929,936,941,950,955,962,970,976,985,993,1000,1006,1012,1018,1025,1031,1037,1044,1052,1059,1067,1074,1083,1091,1098,1105,1113,1120,1127,1135,1142,1149,1156,1165,1173,1179,1186,1192,1201,1208,1216,1223,1230,1238,1244,1253,1262,1269,1275,1283,1291,1296,1304,1312,1320,1328,1335,1341,1348,1355,1362,1369,1377,1386,1392,1399,1405,1413,1420,1428,1434,1441,1448,1455,1462,1470,1478,1484,1489,1497,1505,1510,1518,1525,1531,1537,1543,1549,1554,1559,1563,1569,1577,1583,1588,1592,1595,1600,1607,1614,1620,1627,1633,1640,1646,1654,1659,1665,1670,1674,1678,1684,1692,1697,1701,1705,1712,1718,1725,1728,1732,1739,1745,1752,1759,1764,1771,1778,1784,1791,1798,1807,1814,1820,1828,1833,1841,1846,1851,1858,1864,1869,1875,1882,1886,1890,1894,1902,1906,1910,1916,1923,1931,1936,1942,1948,1954,1958,1963,1969,1975,1982,1987,1991,1994,2001,2005,2009,2015,2022,2028,2036,2041,2045,2049,2055,2062,2067,2070,2076,2081,2085,2090,2096,2102,2109,2115,2122,2129,2134,2140,2145,2151,2158,2164,2172,2180,2186,2192,2198,2203,2209,2213,2219,2224,2231,2237,2244,2251,2260,2268,2275,2281,2287,2295,2301,2308,2315,2321,2327,2333,2339,2345,2351,2356,2362,2369,2375,2380,2386,2392,2399,2406,2413,2421,2427,2435,2442,2449,2456,2462,2468,2476,2483,2489,2494,2500,2507,2513,2518,2524,2530,2537,2542,2548,2555,2563,2569,2578,2584,2590,2595,2602,2609,2614,2622,2629,2636,2642,2649,2654,2662,2667,2674,2681,2687,2693,2701,2709],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},559,79.4252,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",78.5,78.7208,78.04,0.1325,0.17,156150.54207,855,78.3624,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",78.93,79.045,78.35,78.43,-0.1,-0.13,124659.976716,436,78.7849,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",78.8,78.33,78.53,-0.16,-0.2,156619.664184,401,78.587,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",78.89,78.935,78.4,78.69,-0.52,-0.66,47551.964,400,78.7443,{"date":228,"open":229,"high":230,"low":231,"close":230,"change":232,"percent_change":132,"volume":233,"transactions":234,"vwap":235},"2026-09-25",78.92,79.21,78.66,0.61,60667.541255,492,79.0392,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",78.13,78.6798,78.6,-0.07,-0.09,155999.28629,620,78.452,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",79.29,78.45,78.67,-0.65,-0.82,108921.99586,612,78.6841,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",79.34,79.4,79.15,79.32,0,388391.167203,591,79.1902,{"date":267,"open":268,"high":269,"low":270,"close":261,"change":271,"percent_change":82,"volume":272,"transactions":273,"vwap":274},"2026-09-21",78.85,79.4599,78.705,1.05,78460.0377,345,78.9971,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":107,"volume":282,"transactions":283,"vwap":284},"2026-09-18",78.14,78.295,77.838133,78.27,0.05,97206.124744,456,78.0213,{"date":286,"open":249,"high":249,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",78.02,78.22,0.86,1.11,191739.816378,423,78.1817,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",78.12,76.91,77.36,-0.2982,-0.38,85083.60882,396,77.6024,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",77.94,77.465,77.6582,-0.2518,-0.32,49219.207391,335,77.6399,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",77.97,78.25,77.7222,77.91,-0.88,-1.12,48513.208005,408,78.0162,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":117,"volume":331,"transactions":332,"vwap":333},"2026-09-11",78.64,79.025,78.79,0.88,75703.661897,325,78.8109,{"date":335,"open":336,"high":337,"low":338,"close":319,"change":300,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",77.85,78.08,77.73,-0.49,49211.133563,313,77.9068,{"date":344,"open":200,"high":345,"low":346,"close":347,"change":348,"percent_change":222,"volume":349,"transactions":350,"vwap":351},"2026-09-09",78.619,78.16,78.29,-0.41,96555.268923,534,78.3736,{"date":353,"open":229,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",78.94,78.6177,78.7,-0.28,-0.35,44768.889712,352,78.8233,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",79.17,79.2585,78.8201,78.98,-0.12,-0.15,88901.550139,410,78.9638,{"date":374,"open":375,"high":376,"low":220,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",78.42,79.12,79.1,0.81,1.03,114793.722429,374,78.9843,{"date":384,"open":385,"high":386,"low":387,"close":347,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",78.03,78.3,77.9,0.48,0.62,84076.38751,538,78.2004,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",77.66,78.07,77.56,77.81,-0.44,-0.56,62329.350116,461,77.7771,{"date":405,"open":406,"high":406,"low":407,"close":317,"change":408,"percent_change":300,"volume":409,"transactions":410,"vwap":411},"2026-08-31",78.47,78.01,-0.2952,160297.351508,1105,78.2244,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",79.16,79.2082,78.4301,78.5452,-0.4748,-0.6,51959.23446,362,78.7266,{"date":424,"open":208,"high":425,"low":426,"close":427,"change":142,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",79.174,78.73,79.02,0.41,93178.42702,547,78.9729,{"date":433,"open":434,"high":208,"low":435,"close":356,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",78.58,78.464,0.1,0.13,61318.928352,344,78.6901,{"date":442,"open":426,"high":426,"low":347,"close":240,"change":443,"percent_change":127,"volume":444,"transactions":445,"vwap":446},"2026-08-25",0.31,78910.05827,481,78.5923,{"date":448,"open":449,"high":200,"low":450,"close":347,"change":451,"percent_change":310,"volume":452,"transactions":453,"vwap":454},"2026-08-24",78.32,78.085,-0.255,43340.31921,307,78.3401,{"date":456,"open":457,"high":221,"low":220,"close":458,"change":459,"percent_change":388,"volume":460,"transactions":461,"vwap":462},"2026-08-21",78.63,78.545,0.375,104009.98837,324,78.598,{"date":464,"open":465,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":194},"2026-08-20",78.555,78.8399,78.17,-0.72,-0.91,107541.345921,443,{"date":473,"open":474,"high":474,"low":208,"close":218,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",79.41,-0.03,-0.04,154431.43914,331,78.9007,{"date":481,"open":482,"high":483,"low":484,"close":229,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",79.07,79.1835,78.755,-0.74,-0.93,59782.80663,528,78.9292,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",79.8,79.872,79.65,79.66,0.03,0.04,37234.756313,337,79.7505,{"date":502,"open":503,"high":504,"low":18,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-14",79.78,79.85,79.63,-0.19,-0.24,99728.71629,357,79.5582,{"date":512,"open":505,"high":513,"low":505,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":445,"vwap":518},"2026-08-13",80.16,79.82,0.27,0.34,72050.752934,79.9111,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",79.83,79.48,79.55,0.465,0.59,70244.84779,292,79.6469,{"date":530,"open":495,"high":25,"low":531,"close":532,"change":533,"percent_change":300,"volume":534,"transactions":535,"vwap":536},"2026-08-11",79.0234,79.085,-0.3,39338.4866,388,79.3749,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",79.68,79.72,79.33,79.385,-0.295,-0.37,70167.009971,432,79.506,{"date":549,"open":550,"high":551,"low":261,"close":539,"change":525,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",79.62,79.75,0.75,71140.06595,417,79.5753,{"date":557,"open":558,"high":19,"low":559,"close":560,"change":211,"percent_change":212,"volume":561,"transactions":562,"vwap":563},"2026-08-06",79.38,79.04,79.09,79371.5001,590,79.2315,{"date":565,"open":566,"high":567,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-05",80,80.2,79.25,-0.2444,-0.31,119087.35414,654,79.615,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-04",78.57,79.7,78.465,79.4944,1.5444,1.98,91037.778031,377,79.1563,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":59,"volume":592,"transactions":593,"vwap":594},"2026-08-03",77.25,78.035,77.104,77.95,0.92,63906.014258,376,77.8279,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-31",76.89,77.23,76.18,77.03,0.64,0.84,70158.459054,293,77.0425,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",75.89,76.5094,75.6529,76.39,1.55,2.07,49216.372618,288,76.1763,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",76.3,76.37,74.81,74.84,-1.58,-2.07,55395.229795,513,75.7642,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":211,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",76.4,76.6,75.93,76.42,-0.21,56427.128,465,76.4189,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":507,"percent_change":570,"volume":644,"transactions":645,"vwap":646},"2026-07-27",77.26,77.435,76.1682,76.58,149581.306081,500,76.5719,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":201,"percent_change":202,"volume":653,"transactions":654,"vwap":655},"2026-07-24",76.96,77.3915,76.66,76.82,34757.844868,354,76.9114,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",76.83,77.15,76.65,76.92,-0.86,-1.11,86138.075209,397,76.8377,{"date":668,"open":669,"high":277,"low":669,"close":670,"change":281,"percent_change":107,"volume":671,"transactions":672,"vwap":673},"2026-07-22",77.5,77.78,263841.33392,1610,77.8717,{"date":675,"open":676,"high":677,"low":678,"close":338,"change":102,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",77.48,77.8399,77.245,1.32,167383.91688,290,77.5166,{"date":684,"open":676,"high":676,"low":685,"close":686,"change":687,"percent_change":399,"volume":688,"transactions":689,"vwap":690},"2026-07-20",76.71,76.72,-0.34,93018.435642,359,77.1383,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-17",76.69,77.3472,76.4832,77.06,-0.61,-0.79,53664.13346,445,77.0661,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-16",78.05,78.2599,77.47,77.67,-0.695,-0.89,46168.95037,367,77.8408,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":459,"percent_change":388,"volume":719,"transactions":720,"vwap":721},"2026-07-15",78.26,78.37,77.745,78.365,53745.483828,387,78.1254,{"date":723,"open":280,"high":280,"low":398,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-14",77.99,0.43,0.55,46413.120748,341,78.0174,{"date":731,"open":732,"high":733,"low":734,"close":397,"change":735,"percent_change":486,"volume":736,"transactions":737,"vwap":738},"2026-07-13",77.87,78.065,77.45,-0.73,63889.616634,369,77.649,{"date":740,"open":741,"high":742,"low":743,"close":347,"change":428,"percent_change":744,"volume":745,"transactions":9,"vwap":347},"2026-07-10",77.69,78.34,77.64,0.53,47900,{"date":747,"open":732,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-09",78.49,77.72,77.88,0.76,0.99,37600,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":475,"volume":761,"transactions":9,"vwap":759},"2026-07-08",76.75,77.51,76.5,77.12,-0.02,50500,{"date":763,"open":706,"high":706,"low":651,"close":764,"change":339,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-07",77.14,-0.63,66900,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":772,"percent_change":66,"volume":773,"transactions":9,"vwap":771},"2026-07-06",77.33,77.77,77.63,0.69,91400,{"date":775,"open":336,"high":776,"low":777,"close":778,"change":400,"percent_change":468,"volume":779,"transactions":9,"vwap":778},"2026-07-02",78.046997,76.375,76.94,49500,{"date":781,"open":782,"high":783,"low":784,"close":669,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":669},"2026-07-01",77.79,78,77.463,-0.78,-1,168300,{"date":789,"open":338,"high":790,"low":338,"close":791,"change":744,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-30",78.51,78.28,0.68,263400,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-29",76.85,77.765,76.445,77.75,1.35,1.77,31100,{"date":804,"open":805,"high":686,"low":806,"close":630,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":630},"2026-06-26",76.17,75.91,-0.54,-0.7,489200,{"date":811,"open":397,"high":397,"low":812,"close":778,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":778},"2026-06-25",76.712,0.16,0.21,63400,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":202,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-24",77.089996,77.525,76.59,76.78,-0.17,26300,{"date":825,"open":826,"high":827,"low":828,"close":297,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":297},"2026-06-23",76.64,77.29,76.53,-1.075,-1.38,42600,{"date":833,"open":834,"high":199,"low":835,"close":836,"change":837,"percent_change":369,"volume":838,"transactions":9,"vwap":836},"2026-06-22",77.98,77.82,77.985,-0.115,65300,{"date":840,"open":841,"high":841,"low":387,"close":842,"change":751,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-18",78.38,78.099998,0.98,62700,{"date":846,"open":317,"high":406,"low":659,"close":847,"change":252,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-17",77.34,-1.05,100700,{"date":851,"open":852,"high":221,"low":346,"close":346,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":346},"2026-06-16",78.41,-0.33,-0.42,43000,{"date":857,"open":858,"high":859,"low":220,"close":748,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":748},"2026-06-15",78.54,78.78,1.14,1.47,61200,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":38,"volume":870,"transactions":9,"vwap":868},"2026-06-12",77.099998,77.534,76.775,77.35,0.56,43600,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-11",75.62,77.080002,75.49,76.79,1.59,2.11,57000,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-10",76.099998,76.56,75.19,75.2,-1.13,-1.48,101200,{"date":890,"open":891,"high":759,"low":892,"close":893,"change":241,"percent_change":242,"volume":894,"transactions":9,"vwap":893},"2026-06-09",76.935,74.88,76.33,50900,{"date":896,"open":876,"high":874,"low":630,"close":630,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":630},"2026-06-08",0.14,0.18,40700,{"date":901,"open":741,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-05",77.74,76.149,76.26,-2.01,-2.57,68800,{"date":909,"open":910,"high":716,"low":669,"close":280,"change":516,"percent_change":911,"volume":912,"transactions":9,"vwap":280},"2026-06-04",77.585,0.44,36000,{"date":914,"open":915,"high":238,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-03",77.92,77.71,77.93,-0.059,-0.08,104500,{"date":922,"open":669,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-02",78.177,77.49,77.989,0.619,0.8,48200,{"date":930,"open":931,"high":932,"low":874,"close":933,"change":357,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-01",77.41,77.595,77.37,-0.36,64000,{"date":937,"open":387,"high":783,"low":676,"close":938,"change":939,"percent_change":822,"volume":940,"transactions":9,"vwap":938},"2026-05-29",77.65,-0.135,158600,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-28",77.32,77.848,77.249,77.785,0.255,0.33,167500,{"date":951,"open":395,"high":952,"low":298,"close":953,"change":369,"percent_change":506,"volume":954,"transactions":9,"vwap":953},"2026-05-27",77.735,77.53,45300,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":744,"percent_change":772,"volume":961,"transactions":9,"vwap":960},"2026-05-26",77.6,77.83,77.46,77.68,35400,{"date":963,"open":964,"high":965,"low":966,"close":659,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":659},"2026-05-22",77.17,77.425,77.00099945,0.46,0.6,44200,{"date":971,"open":972,"high":973,"low":972,"close":693,"change":974,"percent_change":443,"volume":975,"transactions":9,"vwap":693},"2026-05-21",76.019997,76.859,0.24,55000,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-20",75.75,76.48,75.666,76.45,0.93,1.23,43200,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":785,"volume":992,"transactions":9,"vwap":990},"2026-05-19",75.55,75.9,75.16,75.52,-0.59,32300,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":853,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-18",76.54,75.645,76.11,-0.43,67200,{"date":1001,"open":826,"high":1002,"low":620,"close":1003,"change":663,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-15",76.881,76.44,-1.43,196700,{"date":1007,"open":1008,"high":938,"low":1008,"close":1009,"change":1010,"percent_change":552,"volume":1011,"transactions":9,"vwap":1009},"2026-05-14",77.13,77.55,0.58,78900,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1015,"change":751,"percent_change":45,"volume":1017,"transactions":9,"vwap":1015},"2026-05-13",76.2,76.97,76.091003,91100,{"date":1019,"open":1020,"high":904,"low":1021,"close":1022,"change":1023,"percent_change":919,"volume":1024,"transactions":9,"vwap":1022},"2026-05-12",75.96,75.53,76.21,-0.06,36400,{"date":1026,"open":806,"high":1027,"low":806,"close":1028,"change":1029,"percent_change":897,"volume":1030,"transactions":9,"vwap":1028},"2026-05-11",76.455,76.27,0.11,69900,{"date":1032,"open":1014,"high":1033,"low":1034,"close":1035,"change":1029,"percent_change":897,"volume":1036,"transactions":9,"vwap":1035},"2026-05-08",76.339,76.040001,76.16,105400,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":496,"volume":1043,"transactions":9,"vwap":1041},"2026-05-07",76.23,75.475,76.050003,0.02,33300,{"date":1045,"open":1046,"high":882,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-06",75.5,75.47,76.029999,1.08,1.44,129200,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":38,"percent_change":843,"volume":1058,"transactions":9,"vwap":1057},"2026-05-05",74.76,75.050003,74.71,74.95,61400,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":358,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-04",74.48,74.606,73.9,74.22,-0.47,49800,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1071,"change":1072,"percent_change":369,"volume":1073,"transactions":9,"vwap":1071},"2026-05-01",74.86,75.059998,74.57,-0.11,154900,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-30",73.975,74.75,73.811,74.68,1.22,1.66,105900,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-29",73.64,73.16,73.46,-0.29,-0.39,251800,{"date":1092,"open":1093,"high":1093,"low":1087,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-28",73.91,73.75,-0.51,-0.69,80600,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":242,"percent_change":368,"volume":1104,"transactions":9,"vwap":1103},"2026-04-27",74.12,74.35,74.014999,74.26,40500,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1101,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1101},"2026-04-24",74.099998,74.415,73.83,0.42,0.57,38800,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":242,"percent_change":368,"volume":1119,"transactions":9,"vwap":1118},"2026-04-23",73.905,74.349,73.33,73.93,56000,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1124,"change":744,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-22",74.029999,73.73,74.019997,0.72,102800,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-21",74.25,73.44,73.49,-0.57,-0.77,52400,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":241,"volume":1141,"transactions":9,"vwap":1139},"2026-04-20",74.080002,73.8,74.059998,-0.05,85000,{"date":1143,"open":1144,"high":1101,"low":1145,"close":1146,"change":290,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-17",73.63,73.59,74.11,1.52,189400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":496,"percent_change":497,"volume":1155,"transactions":9,"vwap":1154},"2026-04-16",72.98,73.040001,72.73,73,54600,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-15",72.8,73.019997,72.44,72.97,0.26,0.36,273400,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1168,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1168},"2026-04-14",72.11,72.71,72.010002,0.83,1.15,93900,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1176,"change":911,"percent_change":389,"volume":1178,"transactions":9,"vwap":1176},"2026-04-13",71.16,71.88,71.040001,66800,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":281,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-10",71.73,71.371,71.44,0.07,26100,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":389,"percent_change":330,"volume":1191,"transactions":9,"vwap":1190},"2026-04-09",70.6,71.552,71.39,38500,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-08",70.75,70.825,70.275,70.77,2.28,3.33,86100,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1072,"percent_change":211,"volume":1207,"transactions":9,"vwap":1206},"2026-04-07",68.46,68.64,67.75,68.49,257600,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":911,"volume":1215,"transactions":9,"vwap":1213},"2026-04-06",68.39,68.66,68.28,68.6,0.3,36700,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":1221,"percent_change":212,"volume":1222,"transactions":9,"vwap":1220},"2026-04-02",67.26,68.53,68.3,-0.14,94100,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":927,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-01",68.19,68.745,68.44,1.18,116700,{"date":1231,"open":1232,"high":1205,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-31",66.33,66.31,67.64,2.13,3.25,1392400,{"date":1239,"open":1240,"high":1240,"low":26,"close":1241,"change":399,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-30",66.65,65.51,-0.67,598400,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-27",66.7,66.74,65.81,65.95,-1.02,-1.52,129400,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-26",67.9,68,66.94,66.97,-1.41,-2.06,100100,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":428,"percent_change":968,"volume":1268,"transactions":9,"vwap":1267},"2026-03-25",68.52,68.645,68.2,68.38,42400,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":1029,"percent_change":813,"volume":1274,"transactions":9,"vwap":1273},"2026-03-24",67.45,68.255,67.97,55700,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-23",68.029999,68.69,67.86,0.7,1.04,50700,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-20",68.080002,66.71,67.16,-1.22,-1.78,86200,{"date":1292,"open":1293,"high":1294,"low":1205,"close":1267,"change":202,"percent_change":506,"volume":1295,"transactions":9,"vwap":1267},"2026-03-19",67.82,68.54,84400,{"date":1297,"open":1298,"high":1299,"low":1227,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-18",69.2,69.205,68.51,-0.935,-1.35,29000,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":516,"volume":1311,"transactions":9,"vwap":1309},"2026-03-17",69.65,69.75,69.36,69.445,0.235,83700,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":117,"volume":1319,"transactions":9,"vwap":1317},"2026-03-16",69.24,69.44,69,69.21,0.77,167200,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1227,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1227},"2026-03-13",69.235,69.52,68.35,-0.4,-0.58,1386000,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-12",69.47,68.84,-1.16,-1.66,69500,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":369,"percent_change":634,"volume":1011,"transactions":9,"vwap":1340},"2026-03-11",70.19,70.195,69.682,70,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1184,"percent_change":436,"volume":1347,"transactions":9,"vwap":1346},"2026-03-10",69.99,70.84,69.918,70.15,26800,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1351,"change":378,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-09",68.42,70.080002,68.165,1.17,72200,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":663,"percent_change":623,"volume":1361,"transactions":9,"vwap":1360},"2026-03-06",69.41,69.64,69.105,69.27,50200,{"date":1363,"open":1364,"high":1365,"low":1306,"close":1366,"change":251,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-05",70.595,70.773,70.38,-0.92,80400,{"date":1370,"open":1371,"high":1175,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-04",70.585,70.43,71.029999,0.67,0.95,124600,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-03",69.84,70.61,69.39,70.36,-0.945,-1.33,53500,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":1391,"percent_change":1042,"volume":992,"transactions":9,"vwap":1390},"2026-03-02",70.23,71.51,71.305,0.015,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1396,"change":339,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-27",70.83,71.82,71.29,-0.68,294300,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":348,"percent_change":1132,"volume":1404,"transactions":9,"vwap":1403},"2026-02-26",72.14,71.123,71.78,187600,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-25",71.86,72.24,72.19,0.65,0.91,25400,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":967,"percent_change":1410,"volume":1419,"transactions":9,"vwap":1418},"2026-02-24",70.97,71.59,70.86,71.54,34500,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1397,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-23",71.52,71.91,70.861,71.080002,-0.95,37800,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1432,"change":137,"percent_change":982,"volume":1433,"transactions":9,"vwap":1432},"2026-02-20",70.92,71.83,71.76,45500,{"date":1435,"open":1436,"high":1437,"low":1344,"close":1438,"change":1439,"percent_change":1440,"volume":1290,"transactions":9,"vwap":1438},"2026-02-19",70.91,71.22,71.099998,-0.18,-0.25,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":127,"percent_change":869,"volume":1447,"transactions":9,"vwap":1446},"2026-02-18",71.089996,71.63,71.012001,71.28,28900,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":436,"percent_change":897,"volume":1454,"transactions":9,"vwap":1453},"2026-02-17",70.44,71.14,70.2,70.88,77700,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":437,"percent_change":898,"volume":1461,"transactions":9,"vwap":1460},"2026-02-13",70.8,71.23,70.27,70.78,46500,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1302,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-02-12",72.059998,72.205,70.62,70.65,-1.88,83600,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":142,"volume":1477,"transactions":9,"vwap":1475},"2026-02-11",72.35,72.39,71.71,72,0.23,34100,{"date":1479,"open":1480,"high":1409,"low":1481,"close":1481,"change":934,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-10",72.080002,71.77,-0.5,62000,{"date":1485,"open":1422,"high":1486,"low":1422,"close":1487,"change":524,"percent_change":1410,"volume":1488,"transactions":9,"vwap":1487},"2026-02-09",72.23,72.13,75400,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-06",70.39,71.7,71.665,1.725,2.47,53200,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1096,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-02-05",69.86,70.37,69.671,69.94,-0.98,43800,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":698,"percent_change":663,"volume":1311,"transactions":9,"vwap":1509},"2026-02-04",71.57,70.14,70.63,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-03",72.019997,70.99,71.42,-0.325,-0.45,146100,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":1523,"percent_change":378,"volume":1524,"transactions":9,"vwap":1522},"2026-02-02",70.87,71.971,71.745,0.575,69200,{"date":1526,"open":1527,"high":1418,"low":1457,"close":1528,"change":1529,"percent_change":1133,"volume":1530,"transactions":9,"vwap":1528},"2026-01-30",71.38,71.17,-0.55,227500,{"date":1532,"open":1176,"high":1176,"low":1533,"close":1534,"change":107,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-01-29",70.69,71.72,0.08,67800,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1541,"change":202,"percent_change":1439,"volume":1542,"transactions":9,"vwap":1541},"2026-01-28",71.79,71.516,71.66,49300,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1539,"change":792,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1539},"2026-01-27",71.41,71.848,0.96,42200,{"date":1550,"open":1466,"high":1458,"low":1466,"close":1551,"change":1552,"percent_change":1125,"volume":1553,"transactions":9,"vwap":1551},"2026-01-26",71.11,0.51,54200,{"date":1555,"open":1450,"high":1556,"low":1557,"close":1188,"change":107,"percent_change":1558,"volume":1043,"transactions":9,"vwap":1188},"2026-01-23",70.743,70.341,0.09,{"date":1560,"open":1520,"high":1520,"low":1382,"close":1561,"change":974,"percent_change":516,"volume":1562,"transactions":9,"vwap":1561},"2026-01-22",70.54,70400,{"date":1564,"open":1565,"high":1364,"low":1566,"close":1567,"change":1280,"percent_change":102,"volume":1568,"transactions":9,"vwap":1567},"2026-01-21",69.88,69.596,70.3,49600,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":887,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-01-20",69.8,70.26,69.5,69.6,-2.08,92600,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1425,"change":112,"percent_change":112,"volume":1582,"transactions":9,"vwap":1425},"2026-01-16",71.18,71.26,70.847,41600,{"date":1584,"open":1458,"high":1585,"low":1586,"close":1443,"change":967,"percent_change":1410,"volume":1587,"transactions":9,"vwap":1443},"2026-01-15",71.34,70.971,96400,{"date":1589,"open":1457,"high":1457,"low":1590,"close":1509,"change":348,"percent_change":1326,"volume":1591,"transactions":9,"vwap":1509},"2026-01-14",70.13,33900,{"date":1593,"open":1528,"high":1528,"low":1457,"close":1177,"change":1594,"percent_change":919,"volume":1419,"transactions":9,"vwap":1177},"2026-01-13",-0.055,{"date":1596,"open":1561,"high":1175,"low":1561,"close":1597,"change":1598,"percent_change":122,"volume":1599,"transactions":9,"vwap":1597},"2026-01-12",71.095001,0.175,69000,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1430,"change":1605,"percent_change":159,"volume":1606,"transactions":9,"vwap":1430},"2026-01-09",70.52,71.010002,70.428,0.52,28300,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":822,"percent_change":507,"volume":1613,"transactions":9,"vwap":1612},"2026-01-08",70.41,70.46,70.21,70.4,66000,{"date":1615,"open":1194,"high":1616,"low":1617,"close":1618,"change":1439,"percent_change":1440,"volume":1619,"transactions":9,"vwap":1618},"2026-01-07",70.923,70.505,70.57,156900,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1194,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1194},"2026-01-06",70.24,70.76,0.595,0.85,191800,{"date":1628,"open":1351,"high":1629,"low":1630,"close":1631,"change":725,"percent_change":389,"volume":1632,"transactions":9,"vwap":1631},"2026-01-05",70.288,70.019997,70.155,101100,{"date":1634,"open":1379,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1111,"volume":1639,"transactions":9,"vwap":1637},"2026-01-02",69.93,69.31,69.725,0.395,75000,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1643,"change":1644,"percent_change":709,"volume":1645,"transactions":9,"vwap":1643},"2025-12-31",69.85,69.33,-0.62,70200,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":211,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-12-30",70.059998,70.089996,69.9,69.95,-0.23,55400,{"date":1655,"open":1337,"high":1337,"low":1656,"close":1657,"change":1089,"percent_change":1529,"volume":1658,"transactions":9,"vwap":1657},"2025-12-29",69.97,70.11,128500,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1663,"change":112,"percent_change":112,"volume":1664,"transactions":9,"vwap":1663},"2025-12-26",70.56,70.35,70.5,24100,{"date":1666,"open":1452,"high":1661,"low":1452,"close":1667,"change":1668,"percent_change":127,"volume":1669,"transactions":9,"vwap":1667},"2025-12-24",70.51,0.28,20800,{"date":1671,"open":1672,"high":1459,"low":1672,"close":1388,"change":1214,"percent_change":725,"volume":1673,"transactions":9,"vwap":1388},"2025-12-23",69.78,35900,{"date":1675,"open":1676,"high":1343,"low":1677,"close":1635,"change":428,"percent_change":525,"volume":1134,"transactions":9,"vwap":1635},"2025-12-22",69.76,69.69,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1323,"change":52,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1323},"2025-12-19",68.86,69.54,0.71,74200,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":232,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-12-18",68.98,69.415,68.9,69.029999,0.89,92000,{"date":1693,"open":1694,"high":1694,"low":1267,"close":1350,"change":1695,"percent_change":1696,"volume":1419,"transactions":9,"vwap":1350},"2025-12-17",69.42,-0.76,-1.1,{"date":1698,"open":1643,"high":1381,"low":1331,"close":1699,"change":1440,"percent_change":934,"volume":1700,"transactions":9,"vwap":1699},"2025-12-16",69.18,126000,{"date":1702,"open":1499,"high":1499,"low":1687,"close":1703,"change":476,"percent_change":1023,"volume":1704,"transactions":9,"vwap":1703},"2025-12-15",69.43,62800,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1330,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1330},"2025-12-12",70.28,69.259,-1.04,-1.47,71400,{"date":1713,"open":1714,"high":1667,"low":1715,"close":1667,"change":1716,"percent_change":869,"volume":1717,"transactions":9,"vwap":1667},"2025-12-11",69.92,69.705,0.39,47300,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":744,"volume":1606,"transactions":9,"vwap":1723},"2025-12-10",69.58,70.297,69.527,70.12,0.37,{"date":1726,"open":1574,"high":1565,"low":1574,"close":1307,"change":475,"percent_change":476,"volume":1727,"transactions":9,"vwap":1307},"2025-12-09",70900,{"date":1729,"open":1346,"high":1346,"low":1730,"close":1672,"change":1439,"percent_change":1731,"volume":1427,"transactions":9,"vwap":1672},"2025-12-08",69.599,-0.26,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":191,"percent_change":974,"volume":1738,"transactions":9,"vwap":1737},"2025-12-05",69.82,70.07,69.795,69.96,22000,{"date":1740,"open":1734,"high":1734,"low":1741,"close":1742,"change":437,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-12-04",69.49,69.79,0.19,29700,{"date":1746,"open":1747,"high":1676,"low":1748,"close":1749,"change":897,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-12-03",69.32,69.225,69.66,0.2,40000,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1323,"change":1757,"percent_change":142,"volume":1758,"transactions":9,"vwap":1323},"2025-12-02",69.56,69.68,69.224,0.22,40300,{"date":1760,"open":1761,"high":1720,"low":1761,"close":1762,"change":853,"percent_change":1065,"volume":1763,"transactions":9,"vwap":1762},"2025-12-01",69.15,69.3,31700,{"date":1765,"open":1703,"high":1766,"low":1767,"close":1766,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1766},"2025-11-28",69.63,69.427,0.325,0.47,23300,{"date":1772,"open":1773,"high":1573,"low":1774,"close":1775,"change":1776,"percent_change":751,"volume":1777,"transactions":9,"vwap":1775},"2025-11-26",69.12,69.094002,69.305,0.525,28500,{"date":1779,"open":1352,"high":1331,"low":1780,"close":1781,"change":1782,"percent_change":591,"volume":1783,"transactions":9,"vwap":1781},"2025-11-25",67.967,68.78,0.63,58400,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1788,"change":59,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-11-24",67.42,68.229,68.15,1.78,138700,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":137,"percent_change":45,"volume":1797,"transactions":9,"vwap":1796},"2025-11-21",66.44,67.55,66.195,66.96,35200,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-11-20",68.59,68.668,66.26,66.3,-1.19,-1.76,30400,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1757,"percent_change":948,"volume":1813,"transactions":9,"vwap":1812},"2025-11-19",67.33,67.862,67.11,67.49,43400,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":300,"percent_change":400,"volume":1215,"transactions":9,"vwap":1819},"2025-11-18",67.23,67.62,66.855,67.27,{"date":1821,"open":1822,"high":1300,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-11-17",68.050003,67.39,67.65,-0.64,-0.94,42100,{"date":1829,"open":1817,"high":1830,"low":1817,"close":1831,"change":1439,"percent_change":1731,"volume":1832,"transactions":9,"vwap":1831},"2025-11-14",68.698,68.29,38000,{"date":1834,"open":1835,"high":1836,"low":1324,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-11-13",69.34,69.425,68.47,-1.17,-1.68,44500,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1358,"change":814,"percent_change":1214,"volume":1845,"transactions":9,"vwap":1358},"2025-11-12",69.72,69.432,25000,{"date":1847,"open":1317,"high":1848,"low":1849,"close":1703,"change":107,"percent_change":1558,"volume":1850,"transactions":9,"vwap":1703},"2025-11-11",69.57,69.046997,34300,{"date":1852,"open":1853,"high":1703,"low":1854,"close":1855,"change":1228,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-11-10",68.85,68.7,69.37,1.73,64300,{"date":1859,"open":1279,"high":1860,"low":1861,"close":1225,"change":1862,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1225},"2025-11-07",68.25,67.305,0.01,31300,{"date":1865,"open":1688,"high":1688,"low":1866,"close":1867,"change":785,"percent_change":886,"volume":1868,"transactions":9,"vwap":1867},"2025-11-06",68.11,68.18,67300,{"date":1870,"open":1800,"high":1871,"low":1800,"close":1872,"change":443,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-11-05",69.22,68.96,0.45,39200,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1288,"volume":928,"transactions":9,"vwap":1880},"2025-11-04",68.67,69.031998,68.56,68.65,-0.85,{"date":1883,"open":1843,"high":1884,"low":1885,"close":1573,"change":1184,"percent_change":436,"volume":1783,"transactions":9,"vwap":1573},"2025-11-03",69.74,69.227,{"date":1887,"open":1379,"high":1379,"low":1888,"close":1703,"change":436,"percent_change":897,"volume":1889,"transactions":9,"vwap":1703},"2025-10-31",69.17,88200,{"date":1891,"open":1574,"high":1502,"low":1643,"close":1643,"change":1892,"percent_change":469,"volume":1893,"transactions":9,"vwap":1643},"2025-10-30",-0.635,51500,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1668,"volume":1901,"transactions":9,"vwap":1899},"2025-10-29",70.099998,70.182,69.615,69.965,0.195,73400,{"date":1903,"open":1742,"high":1651,"low":1848,"close":1904,"change":281,"percent_change":1184,"volume":1905,"transactions":9,"vwap":1904},"2025-10-28",69.77,48800,{"date":1907,"open":1855,"high":1843,"low":1908,"close":1843,"change":591,"percent_change":82,"volume":1909,"transactions":9,"vwap":1843},"2025-10-27",69.328,32400,{"date":1911,"open":1853,"high":1912,"low":1913,"close":1914,"change":744,"percent_change":132,"volume":1915,"transactions":9,"vwap":1914},"2025-10-24",68.919,68.71,68.8,29500,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1163,"percent_change":744,"volume":1922,"transactions":9,"vwap":1921},"2025-10-23",68.010002,68.41,67.961,68.27,27300,{"date":1924,"open":1925,"high":1210,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-10-22",68.36,67.505,67.91,-0.515,-0.75,56100,{"date":1932,"open":1879,"high":1879,"low":1933,"close":1934,"change":1221,"percent_change":212,"volume":1935,"transactions":9,"vwap":1934},"2025-10-21",68.23,68.425,29300,{"date":1937,"open":1938,"high":1880,"low":1938,"close":1939,"change":1940,"percent_change":1049,"volume":1941,"transactions":9,"vwap":1939},"2025-10-20",68.12,68.565,0.735,32000,{"date":1943,"open":1271,"high":1944,"low":1945,"close":1946,"change":1162,"percent_change":147,"volume":1947,"transactions":9,"vwap":1946},"2025-10-17",67.93,67.265,67.83,32200,{"date":1949,"open":1866,"high":1950,"low":1951,"close":1952,"change":1325,"percent_change":991,"volume":1953,"transactions":9,"vwap":1952},"2025-10-16",68.219,67.161,67.57,42900,{"date":1955,"open":1867,"high":1956,"low":1823,"close":1273,"change":725,"percent_change":601,"volume":1957,"transactions":9,"vwap":1273},"2025-10-15",68.45,57400,{"date":1959,"open":1960,"high":1927,"low":1961,"close":1962,"change":1862,"percent_change":1862,"volume":1043,"transactions":9,"vwap":1962},"2025-10-14",66.85,66.69,67.54,{"date":1964,"open":1812,"high":1965,"low":1819,"close":1966,"change":752,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-10-13",67.695,67.53,1.49,22800,{"date":1970,"open":1956,"high":1971,"low":1972,"close":1972,"change":1973,"percent_change":1974,"volume":1268,"transactions":9,"vwap":1972},"2025-10-10",68.516,66.54,-1.72,-2.52,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":339,"volume":1981,"transactions":9,"vwap":1979},"2025-10-09",68.61,68.13,68.26,-0.335,33600,{"date":1983,"open":1925,"high":1204,"low":1984,"close":1985,"change":1986,"percent_change":232,"volume":1922,"transactions":9,"vwap":1985},"2025-10-08",68.282,68.595,0.415,{"date":1988,"open":1264,"high":1880,"low":1989,"close":1867,"change":1990,"percent_change":1089,"volume":1947,"transactions":9,"vwap":1867},"2025-10-07",68.059998,-0.27,{"date":1992,"open":1264,"high":1977,"low":1220,"close":1956,"change":437,"percent_change":1743,"volume":1993,"transactions":9,"vwap":1956},"2025-10-06",45000,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":310,"volume":1477,"transactions":9,"vwap":1999},"2025-10-03",68.62,68.721,68.305,68.32,-0.22,{"date":2002,"open":2003,"high":2003,"low":1867,"close":1294,"change":497,"percent_change":107,"volume":2004,"transactions":9,"vwap":1294},"2025-10-02",68.735,56400,{"date":2006,"open":1285,"high":1204,"low":1285,"close":2007,"change":1184,"percent_change":436,"volume":2008,"transactions":9,"vwap":2007},"2025-10-01",68.5,113900,{"date":2010,"open":1938,"high":2011,"low":2012,"close":2013,"change":515,"percent_change":127,"volume":2014,"transactions":9,"vwap":2013},"2025-09-30",68.48,67.975,68.43,189600,{"date":2016,"open":1324,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":1757,"volume":2021,"transactions":9,"vwap":2019},"2025-09-29",68.4,68.030998,68.16,0.15,46900,{"date":2023,"open":1205,"high":2024,"low":2025,"close":1918,"change":2026,"percent_change":1111,"volume":2027,"transactions":9,"vwap":1918},"2025-09-26",68.019997,67.63,0.385,47200,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":358,"volume":2035,"transactions":9,"vwap":2033},"2025-09-25",67.52,67.68,67.24,67.625,-0.235,33200,{"date":2037,"open":2038,"high":2038,"low":2039,"close":1279,"change":1652,"percent_change":687,"volume":2040,"transactions":9,"vwap":1279},"2025-09-24",68.21,67.666,36500,{"date":2042,"open":1210,"high":2007,"low":1918,"close":2043,"change":357,"percent_change":348,"volume":2044,"transactions":9,"vwap":2043},"2025-09-23",68.089996,38700,{"date":2046,"open":1918,"high":1203,"low":1918,"close":2047,"change":1750,"percent_change":2048,"volume":1993,"transactions":9,"vwap":2047},"2025-09-22",68.37,0.29,{"date":2050,"open":1978,"high":2051,"low":2052,"close":2053,"change":1750,"percent_change":2048,"volume":2054,"transactions":9,"vwap":2053},"2025-09-19",68.223,67.861,68.17,39000,{"date":2056,"open":2057,"high":2058,"low":2059,"close":1273,"change":516,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1273},"2025-09-18",67.94,68.225,67.87,0.5,44000,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2025,"change":760,"percent_change":475,"volume":1673,"transactions":9,"vwap":2025},"2025-09-17",67.693,67.76,67.28,{"date":2068,"open":1279,"high":1279,"low":2069,"close":1824,"change":211,"percent_change":507,"volume":1770,"transactions":9,"vwap":1824},"2025-09-16",67.61,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2074,"change":2048,"percent_change":725,"volume":2075,"transactions":9,"vwap":2074},"2025-09-15",67.66,67.858,67.81,53300,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2030,"change":1140,"percent_change":241,"volume":2080,"transactions":9,"vwap":2030},"2025-09-12",67.44,67.7,31000,{"date":2082,"open":1819,"high":2083,"low":2084,"close":1952,"change":389,"percent_change":982,"volume":912,"transactions":9,"vwap":1952},"2025-09-11",67.6,67.13,{"date":2086,"open":1819,"high":1819,"low":2087,"close":2088,"change":2089,"percent_change":201,"volume":920,"transactions":9,"vwap":2088},"2025-09-10",66.82,66.95,-0.065,{"date":2091,"open":1960,"high":2092,"low":2093,"close":2094,"change":1310,"percent_change":152,"volume":2095,"transactions":9,"vwap":2094},"2025-09-09",67.029999,66.63,67.014999,48500,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2100,"change":1900,"percent_change":2048,"volume":2101,"transactions":9,"vwap":2100},"2025-09-08",66.62,66.864,66.78,32900,{"date":2103,"open":2094,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2000,"volume":2108,"transactions":9,"vwap":2106},"2025-09-05",67.050003,66.17,66.585,-0.145,141800,{"date":2110,"open":2111,"high":1247,"low":2111,"close":2112,"change":601,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-09-04",66.13,66.73,0.97,106000,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":1110,"percent_change":601,"volume":2121,"transactions":9,"vwap":2120},"2025-09-03",66.019997,66.19,65.77,66.089996,982300,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":300,"percent_change":1326,"volume":2128,"transactions":9,"vwap":2127},"2025-09-02",65.24,65.71,65.15,65.67,165500,{"date":2130,"open":1802,"high":1802,"low":2131,"close":2132,"change":348,"percent_change":1644,"volume":2133,"transactions":9,"vwap":2132},"2025-08-29",65.88,66.050003,251700,{"date":2135,"open":2136,"high":2137,"low":2111,"close":2138,"change":813,"percent_change":974,"volume":2139,"transactions":9,"vwap":2138},"2025-08-28",66.27,66.509,66.46,53100,{"date":2141,"open":2142,"high":1232,"low":2142,"close":1803,"change":2143,"percent_change":1757,"volume":2144,"transactions":9,"vwap":1803},"2025-08-27",66.065002,0.145,38300,{"date":2146,"open":2147,"high":2105,"low":2147,"close":2148,"change":2149,"percent_change":725,"volume":2150,"transactions":9,"vwap":2148},"2025-08-26",65.78,66.155,0.285,33100,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":1731,"volume":1613,"transactions":9,"vwap":2156},"2025-08-25",65.91,66.099998,65.845,65.87,-0.175,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2162,"change":132,"percent_change":2163,"volume":1673,"transactions":9,"vwap":2162},"2025-08-22",65.42,66.228,66.044998,1.2,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":1065,"volume":2171,"transactions":9,"vwap":2169},"2025-08-21",65.31,65.48,65.07,65.265,-0.305,49400,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":476,"volume":2179,"transactions":9,"vwap":2177},"2025-08-20",65.58,65.6,64.96,65.57,-0.025,38200,{"date":2181,"open":1249,"high":2120,"low":2182,"close":2183,"change":2184,"percent_change":1825,"volume":2185,"transactions":9,"vwap":2183},"2025-08-19",65.5,65.595,-0.425,30300,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2117,"change":497,"percent_change":107,"volume":2191,"transactions":9,"vwap":2117},"2025-08-18",65.93,66.059998,65.86,41500,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2196,"change":506,"percent_change":1088,"volume":2197,"transactions":9,"vwap":2196},"2025-08-15",66.225,65.94,65.98,36200,{"date":2199,"open":1249,"high":2200,"low":2201,"close":2105,"change":1023,"percent_change":242,"volume":2202,"transactions":9,"vwap":2105},"2025-08-14",66.245,65.915,76800,{"date":2204,"open":2205,"high":2205,"low":2117,"close":2206,"change":1535,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-08-13",66.38,66.23,0.12,51600,{"date":2210,"open":2211,"high":2212,"low":2177,"close":2212,"change":1782,"percent_change":1547,"volume":870,"transactions":9,"vwap":2212},"2025-08-12",65.685,66.15,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":369,"percent_change":1652,"volume":1957,"transactions":9,"vwap":2218},"2025-08-11",65.63,65.74,65.36,65.52,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2127,"change":1410,"percent_change":45,"volume":2075,"transactions":9,"vwap":2127},"2025-08-08",65.34,65.702,65.327,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1862,"percent_change":1042,"volume":2230,"transactions":9,"vwap":2229},"2025-08-07",65.37,65.41,64.72,65.019997,73600,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2235,"change":232,"percent_change":1375,"volume":2236,"transactions":9,"vwap":2235},"2025-08-06",64.46,65.089996,65.010002,77300,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":1731,"percent_change":1325,"volume":2243,"transactions":9,"vwap":2242},"2025-08-05",64.7,64.8,64.29,64.4,210000,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-08-04",63.92,64.66,1.12,1.76,62200,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-08-01",63.74,63.86,63.3,63.54,-0.885,-1.37,62900,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":202,"volume":2267,"transactions":9,"vwap":2265},"2025-07-31",65.16,65.18,64.32,64.425,-0.085,309700,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":475,"percent_change":1140,"volume":2274,"transactions":9,"vwap":2273},"2025-07-30",64.59,64.819,64.305,64.51,31500,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":1221,"percent_change":2000,"volume":961,"transactions":9,"vwap":2280},"2025-07-29",64.76,64.841,64.47,64.54,{"date":2282,"open":2228,"high":2283,"low":2280,"close":2284,"change":2285,"percent_change":760,"volume":2286,"transactions":9,"vwap":2284},"2025-07-28",64.79,64.68,-0.012,30000,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":443,"volume":2294,"transactions":9,"vwap":2292},"2025-07-25",64.56,64.77,64.542,64.692,0.202,30800,{"date":2296,"open":2279,"high":2289,"low":2297,"close":2298,"change":2299,"percent_change":122,"volume":2300,"transactions":9,"vwap":2298},"2025-07-24",64.35,64.49,0.162,35700,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2060,"volume":2150,"transactions":9,"vwap":2306},"2025-07-23",64.12,64.33,64.024002,64.328,0.321,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":1072,"volume":2314,"transactions":9,"vwap":2312},"2025-07-22",64.13,63.776,64.0070038,-0.073,56700,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2319,"change":898,"percent_change":1668,"volume":2320,"transactions":9,"vwap":2319},"2025-07-21",64,64.358,64.080002,29100,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2325,"change":281,"percent_change":1535,"volume":2326,"transactions":9,"vwap":2325},"2025-07-18",64.089996,63.782,63.9,51200,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":443,"percent_change":52,"volume":2332,"transactions":9,"vwap":2331},"2025-07-17",63.48,63.961,63.85,21000,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2256,"change":122,"percent_change":127,"volume":2338,"transactions":9,"vwap":2256},"2025-07-16",63.44,63.59,63.083,28000,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2343,"change":507,"percent_change":300,"volume":2344,"transactions":9,"vwap":2343},"2025-07-15",63.78,63.82,63.29,45800,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2349,"change":1162,"percent_change":428,"volume":2350,"transactions":9,"vwap":2349},"2025-07-14",63.19,63.6,63.53,43700,{"date":2352,"open":2255,"high":2353,"low":2354,"close":2355,"change":1440,"percent_change":1089,"volume":2332,"transactions":9,"vwap":2355},"2025-07-11",63.38,63.179,63.27,{"date":2357,"open":2358,"high":2359,"low":2358,"close":2360,"change":1184,"percent_change":1029,"volume":2361,"transactions":9,"vwap":2360},"2025-07-10",63.308,63.65,63.52,18300,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":152,"percent_change":726,"volume":2368,"transactions":9,"vwap":2367},"2025-07-09",63.37,63.5,63.198,63.45,26900,{"date":2370,"open":2371,"high":2371,"low":2372,"close":2373,"change":211,"percent_change":1440,"volume":2374,"transactions":9,"vwap":2373},"2025-07-08",63.36,63.029999,63.099998,51000,{"date":2376,"open":2335,"high":2377,"low":2378,"close":2379,"change":570,"percent_change":339,"volume":928,"transactions":9,"vwap":2379},"2025-07-07",63.515,63.07,63.26,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2384,"change":967,"percent_change":38,"volume":2385,"transactions":9,"vwap":2384},"2025-07-03",63.18,63.67,63.57,83400,{"date":2387,"open":2388,"high":2389,"low":2388,"close":2390,"change":1476,"percent_change":1724,"volume":2391,"transactions":9,"vwap":2390},"2025-07-02",62.78,63.12,63.11,36900,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":357,"percent_change":399,"volume":2398,"transactions":9,"vwap":2397},"2025-07-01",63.060001,63.4,62.68,62.88,191000,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":1873,"percent_change":1125,"volume":2405,"transactions":9,"vwap":2404},"2025-06-30",62.9,63.25,62.825,63.16,226700,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":281,"percent_change":1535,"volume":2412,"transactions":9,"vwap":2411},"2025-06-27",62.57,62.885,62.339,62.71,286400,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":1552,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-06-26",62.36,62.69,62.315,62.66,0.82,25900,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2425,"change":497,"percent_change":107,"volume":2426,"transactions":9,"vwap":2425},"2025-06-25",62.34,62.030998,62.15,30600,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":1353,"volume":2434,"transactions":9,"vwap":2432},"2025-06-24",61.89,62.25,61.68,62.11,0.718,50800,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2438,"change":2440,"percent_change":1080,"volume":2441,"transactions":9,"vwap":2438},"2025-06-23",60.7,61.392,60.46,0.742,41000,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":1439,"percent_change":533,"volume":2448,"transactions":9,"vwap":2447},"2025-06-20",61.19,61.246,60.59,60.65,18600,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":112,"percent_change":760,"volume":2455,"transactions":9,"vwap":2454},"2025-06-18",60.93,61.248,60.79,60.83,53600,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":1132,"percent_change":486,"volume":1412,"transactions":9,"vwap":2461},"2025-06-17",61.11,61.292,60.803,60.84,{"date":2463,"open":2464,"high":2465,"low":2464,"close":2466,"change":2060,"percent_change":2419,"volume":2467,"transactions":9,"vwap":2466},"2025-06-16",61.12,61.63,61.41,19600,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":1644,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-06-13",60.88,61.39,60.745,60.91,-1.01,35000,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":974,"percent_change":1716,"volume":2482,"transactions":9,"vwap":2481},"2025-06-12",61.17,61.55,61.16,61.53,113200,{"date":2484,"open":2485,"high":2486,"low":2464,"close":2487,"change":1072,"percent_change":1439,"volume":2488,"transactions":9,"vwap":2487},"2025-06-11",61.58,61.66,61.29,28800,{"date":2490,"open":2491,"high":2492,"low":2458,"close":2493,"change":1757,"percent_change":1163,"volume":1185,"transactions":9,"vwap":2493},"2025-06-10",61.15,61.44,61.4,{"date":2495,"open":2487,"high":2496,"low":2497,"close":2498,"change":262,"percent_change":262,"volume":2499,"transactions":9,"vwap":2498},"2025-06-09",61.33,61.09,61.18,34600,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2498,"change":2505,"percent_change":1690,"volume":2506,"transactions":9,"vwap":2498},"2025-06-06",61.049999,61.305,60.975,0.54,44300,{"date":2508,"open":2509,"high":2480,"low":2510,"close":2511,"change":212,"percent_change":853,"volume":2512,"transactions":9,"vwap":2511},"2025-06-05",61.0099983,60.415,60.64,163800,{"date":2514,"open":2515,"high":2509,"low":2516,"close":2461,"change":1023,"percent_change":201,"volume":2517,"transactions":9,"vwap":2461},"2025-06-04",61,60.8,156600,{"date":2519,"open":2520,"high":2473,"low":2521,"close":2522,"change":1873,"percent_change":159,"volume":2523,"transactions":9,"vwap":2522},"2025-06-03",60.5,60.457,60.9,490600,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2527,"change":1110,"percent_change":1280,"volume":2529,"transactions":9,"vwap":2527},"2025-06-02",59.92,60.45,59.89,34800,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":201,"percent_change":822,"volume":2536,"transactions":9,"vwap":2535},"2025-05-30",59.91,60.28,59.5,60.029999,209400,{"date":2538,"open":2439,"high":2439,"low":2539,"close":2540,"change":1757,"percent_change":1724,"volume":2541,"transactions":9,"vwap":2540},"2025-05-29",59.782,60.13,19400,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2532,"change":1731,"percent_change":998,"volume":2547,"transactions":9,"vwap":2532},"2025-05-28",60.27,60.329,59.87,34900,{"date":2549,"open":2550,"high":2551,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-05-27",59.546,60.17,1.164,1.97,57100,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":1326,"volume":2562,"transactions":9,"vwap":2560},"2025-05-23",58.62,59.26,58.55,59.0060005,-0.344,16000,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2565,"change":2568,"percent_change":242,"volume":1758,"transactions":9,"vwap":2565},"2025-05-22",59.35,59.733,59.251,-0.051,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-05-21",59.97,60.322,59.28,59.401,-0.929,-1.54,42800,{"date":2579,"open":2520,"high":2520,"low":2580,"close":2581,"change":1088,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-05-20",60.080002,60.33,-0.48,22500,{"date":2585,"open":2586,"high":2587,"low":2586,"close":2588,"change":107,"percent_change":436,"volume":2589,"transactions":9,"vwap":2588},"2025-05-19",59.8,60.682,60.62,25500,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2593,"change":52,"percent_change":2419,"volume":2054,"transactions":9,"vwap":2593},"2025-05-16",60.23,60.56,60.084999,{"date":2596,"open":2597,"high":2598,"low":2597,"close":2599,"change":2600,"percent_change":967,"volume":2601,"transactions":9,"vwap":2599},"2025-05-15",59.64,60.24,60.07,0.274,29200,{"date":2603,"open":2586,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":1558,"volume":2608,"transactions":9,"vwap":2606},"2025-05-14",59.899,59.605,59.796,0.056,17200,{"date":2610,"open":2611,"high":2532,"low":2611,"close":2612,"change":52,"percent_change":1170,"volume":2613,"transactions":9,"vwap":2612},"2025-05-13",59.33,59.74,37500,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2617,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2617},"2025-05-12",59.2,59.25,58.69,1.82,3.17,23900,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":242,"percent_change":211,"volume":2628,"transactions":9,"vwap":2627},"2025-05-09",57.615,57.71,57.297,57.43,22400,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":948,"percent_change":1010,"volume":2635,"transactions":9,"vwap":2634},"2025-05-08",57.6,57.995,57.155,57.52,54100,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":122,"percent_change":911,"volume":2035,"transactions":9,"vwap":2641},"2025-05-07",57.12,57.34,56.7,57.19,{"date":2643,"open":2644,"high":2645,"low":2644,"close":2646,"change":1482,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-05-06",56.79,57.32,56.94,-0.87,85600,{"date":2650,"open":2651,"high":2652,"low":2651,"close":2653,"change":507,"percent_change":854,"volume":2095,"transactions":9,"vwap":2653},"2025-05-05",57.27,57.746,57.44,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":591,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-05-02",57.37,57.844,57.28,57.68,1.62,96100,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2666,"change":1214,"percent_change":744,"volume":1295,"transactions":9,"vwap":2666},"2025-05-01",57,57.325,56.76,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":1598,"percent_change":443,"volume":2673,"transactions":9,"vwap":2672},"2025-04-30",55.55,56.64,55.099998,56.46,790800,{"date":2675,"open":2676,"high":2677,"low":2676,"close":2678,"change":2679,"percent_change":869,"volume":2680,"transactions":9,"vwap":2678},"2025-04-29",55.82,56.439,56.285,0.315,79700,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":1029,"percent_change":1750,"volume":2608,"transactions":9,"vwap":2686},"2025-04-28",56.029999,56.16,55.452,55.97,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":147,"percent_change":792,"volume":2294,"transactions":9,"vwap":2692},"2025-04-25",55.6,55.905,55.285,55.86,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":1375,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-04-24",54.44,55.605,54.42,55.48,1.74,34200,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":843,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-04-23",54.97,55.59,54.295,54.53,1.83,54500,{"date":180,"open":2710,"high":2711,"low":176,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},52.76,53.644,53.55,0.79,1.5,33000]