[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLQM":3,"homepage-market-summary":30,"stock-historical-FLQM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLQM","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. Mid Cap Multifactor Index ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2952,0.74964,"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},57.88,57.93,58.135,57.85,57.82,0.06,0.1,132826.016939,62.1339,53.87,126156.965034828,48.5,2371,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"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",[99,104,108,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":22,"price":107,"is_up":11},"Financials","XLF",53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},49.61,132024,48188941.258707,15,"2025-04-22",[181,184,192,201,211,222,232,243,254,264,275,286,296,307,318,327,337,345,354,364,375,385,393,404,414,425,436,447,457,466,475,483,493,501,509,520,530,540,549,557,568,577,584,594,603,613,621,629,639,648,657,668,677,685,693,704,713,719,729,738,746,754,762,770,779,786,791,799,807,814,821,828,833,841,847,855,862,870,875,882,889,897,904,911,919,928,934,941,948,954,960,967,975,983,991,998,1005,1012,1019,1024,1030,1034,1041,1048,1053,1061,1069,1073,1080,1087,1093,1100,1105,1112,1118,1123,1129,1135,1141,1148,1154,1160,1165,1173,1180,1186,1194,1200,1208,1215,1222,1229,1235,1242,1249,1258,1265,1272,1279,1283,1288,1294,1301,1309,1316,1321,1329,1338,1342,1346,1352,1357,1363,1369,1374,1380,1386,1392,1398,1401,1409,1416,1421,1426,1431,1437,1443,1448,1453,1459,1465,1470,1476,1482,1489,1493,1497,1501,1505,1511,1516,1521,1523,1529,1533,1536,1542,1545,1551,1555,1562,1567,1571,1575,1579,1583,1586,1590,1594,1597,1601,1606,1610,1616,1623,1629,1632,1638,1644,1647,1650,1655,1661,1666,1671,1678,1683,1691,1699,1704,1710,1714,1718,1721,1727,1731,1737,1743,1749,1754,1759,1764,1768,1772,1778,1782,1786,1792,1798,1805,1811,1816,1821,1826,1832,1837,1842,1849,1853,1857,1861,1864,1867,1873,1878,1881,1885,1892,1897,1900,1905,1909,1914,1919,1924,1929,1934,1938,1941,1945,1949,1952,1955,1959,1962,1966,1970,1972,1976,1979,1982,1987,1991,1996,2000,2005,2009,2014,2018,2023,2026,2030,2034,2039,2044,2050,2056,2062,2066,2070,2074,2078,2084,2091,2098,2101,2108,2113,2119,2122,2126,2130,2134,2137,2141,2145,2149,2157,2161,2166,2173,2179,2183,2189,2193,2200,2206,2213,2218,2222,2226,2231,2236,2239,2245,2249,2254,2260,2267,2271,2277,2282,2288,2293,2300,2304,2308,2311,2316,2320,2324,2331,2338,2345,2351,2358,2364,2371,2378,2385,2392,2399,2405,2412,2419],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},951,57.9579,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":146,"percent_change":136,"volume":189,"transactions":190,"vwap":191},"2026-10-01",57.45,57.9151,57.4444,107625.507796,634,57.7808,{"date":193,"open":20,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",57.9184,57.44,-0.4004,-0.69,217418.20054,666,57.6847,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",57.945,57.55,57.8404,-0.2596,-0.45,79147.48379,584,57.7124,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",58.04,58.3,57.87,58.1,-0.22,-0.38,89876.461521,877,58.0778,{"date":223,"open":224,"high":225,"low":203,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",58.26,58.39,58.32,0.11,0.19,81092.927426,466,58.2388,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",58.33,58.6412,58.165,58.21,-0.195,-0.33,323517.40673,644,58.2834,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",58.75,58.860151,58.4,58.405,-0.525,-0.89,66308.25073,613,58.6495,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":111,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",59.15,59.26,58.832191,58.93,-0.02,65651.38233,523,58.9639,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",58.87,59.12,58.824,58.94,0.09,0.15,41795.08232,415,59.022,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",58.97,59.05,58.8071,58.85,-0.5662,-0.95,84183.000289,507,58.9395,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",59.76,59.32,59.4162,0.2012,0.34,108856.735343,557,59.4288,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",59.66,59.7899,58.9,59.215,-0.505,-0.85,63291.610378,640,59.5378,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",59.89,59.94,59.6,59.72,-0.345,-0.57,76669.11988,521,59.796,{"date":319,"open":288,"high":320,"low":288,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",60.11,60.065,0.515,0.86,61883.55962,397,60.0298,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":38,"volume":334,"transactions":335,"vwap":336},"2026-09-11",59.43,59.675,59.34,59.55,0.43,153312.395292,658,59.5376,{"date":338,"open":339,"high":340,"low":341,"close":267,"change":217,"percent_change":342,"volume":343,"transactions":284,"vwap":344},"2026-09-10",59.18,59.385,59.095,-0.37,57011.54692,59.2074,{"date":346,"open":347,"high":347,"low":348,"close":331,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",59.79,59.29,-0.46,-0.77,156996.14572,594,59.4562,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",60.65,59.75,59.8,-0.98,-1.61,95499.105501,577,59.9967,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",60.69,60.97,60.5782,60.78,-0.32,-0.52,188880.300618,461,60.7536,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":151,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",61,61.16,60.7419,61.1,0.58,79126.83564,467,61.0182,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":271,"percent_change":121,"volume":390,"transactions":391,"vwap":392},"2026-09-02",60.52,60.99,60.75,136851.65372,591,60.8397,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",60.9,61.03,60.46,60.6,-0.3755,-0.62,54125.389453,458,60.6129,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",61.19,60.86,60.9755,-0.3345,-0.55,27693.38708,410,60.9557,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",61.6,61.8385,61.25,61.31,-0.18,-0.29,45480.212483,564,61.3411,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",61.45,61.68,61.3201,61.49,-0.3942,-0.64,94220.47828,485,61.5407,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",61.59,62.05,61.491,61.8842,0.1242,0.2,52001.04801,540,61.8893,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",62.015,61.61,61.76,-0.26,-0.42,60072.04873,612,61.7124,{"date":458,"open":459,"high":25,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",61.62,62.02,0.37,0.6,47934.48965,484,61.9386,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":333,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",61.35,61.77,61.65,0.7,62534.34127,399,61.6285,{"date":476,"open":477,"high":459,"low":477,"close":478,"change":239,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",61.18,61.22,-0.54,59923.400736,501,61.4119,{"date":484,"open":485,"high":486,"low":485,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",61.33,62.1099,61.55,0.51,0.84,92322.78873,579,61.8158,{"date":494,"open":477,"high":416,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",61.04,0.08,0.13,53991.904479,528,61.3795,{"date":502,"open":468,"high":468,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",60.96,-0.58,-0.94,59539.505221,522,61.0915,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",61.58,61.64,61.48,61.54,-0.09,-0.15,47778.720509,395,61.5497,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":151,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",61.36,61.7,61.195,61.63,0.57,48501.51824,516,61.4474,{"date":531,"open":532,"high":533,"low":503,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",61.37,61.38,61.28,-0.06,-0.1,68157.79834,423,61.2356,{"date":541,"open":542,"high":543,"low":544,"close":544,"change":217,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",61.56,61.6386,61.34,-0.36,40645.552847,497,61.4809,{"date":550,"open":513,"high":551,"low":552,"close":542,"change":553,"percent_change":271,"volume":554,"transactions":555,"vwap":556},"2026-08-10",61.5892,61.2606,0.0944,48976.122913,491,61.506,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",61.26,61.5475,61.13,61.4656,0.3956,0.65,36715.7245,379,61.4361,{"date":569,"open":419,"high":419,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",60.9699,61.07,-0.07,-0.11,65036.49484,596,61.1066,{"date":578,"open":487,"high":487,"low":579,"close":580,"change":535,"percent_change":536,"volume":581,"transactions":582,"vwap":583},"2026-08-05",61.01,61.14,57844.979293,672,61.1495,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":131,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",60.49,61.32,60.345,61.2,1.29,68504.303765,940,60.9659,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":131,"volume":600,"transactions":601,"vwap":602},"2026-08-03",60.16,60.81,60.42,0.47,524182.745921,435,60.3974,{"date":604,"open":605,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",60.14,59.57,59.95,-0.31,-0.51,64766.296089,708,59.9838,{"date":614,"open":615,"high":615,"low":311,"close":616,"change":505,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",60.77,60.26,-1.54,48861.10899,470,60.1025,{"date":622,"open":495,"high":623,"low":495,"close":589,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",61.7137,0.03,0.05,67724.52991,511,61.385,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",60.36,61.27,61.17,1.2,2,59648.69335,595,61.1087,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":464,"vwap":647},"2026-07-27",59.63,60.09,59.97,0.72,1.22,73439.46045,59.9938,{"date":649,"open":650,"high":651,"low":650,"close":652,"change":653,"percent_change":590,"volume":654,"transactions":655,"vwap":656},"2026-07-24",58.73,59.51,59.25,0.755,69981.63773,451,59.2707,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",58.46,58.7,58.2612,58.495,-0.285,-0.48,46956.47779,475,58.4072,{"date":669,"open":269,"high":670,"low":671,"close":672,"change":673,"percent_change":453,"volume":674,"transactions":675,"vwap":676},"2026-07-22",59.2596,58.71,58.78,-0.25,80398.94695,525,58.904,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":673,"percent_change":453,"volume":682,"transactions":683,"vwap":684},"2026-07-21",59.14,58.8724,59.03,147599.271247,598,58.9676,{"date":686,"open":641,"high":641,"low":687,"close":688,"change":689,"percent_change":453,"volume":690,"transactions":691,"vwap":692},"2026-07-20",59.1968,59.28,-0.2499,134768.25412,575,59.3582,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-17",59.61,60.34,59.38,59.5299,-0.2101,-0.35,43604.925898,508,59.6008,{"date":705,"open":706,"high":707,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-16",58.59,59.74,1.16,1.98,71332.33707,650,59.5171,{"date":714,"open":660,"high":278,"low":715,"close":716,"change":515,"percent_change":516,"volume":717,"transactions":507,"vwap":718},"2026-07-15",58.54,58.58,63182.747683,58.7525,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-14",58.22,59.56,58.67,-0.43,-0.73,117987.341279,721,58.7137,{"date":730,"open":731,"high":697,"low":732,"close":733,"change":23,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-13",59.06,59.04,59.1,0.17,75285.545818,580,59.122,{"date":739,"open":740,"high":267,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-10",58.99,58.79,59,0.16,0.27,73700,{"date":747,"open":245,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-09",59.19,58.49,58.84,0.33,0.56,86700,{"date":755,"open":756,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-08",59.13,58.361,58.51,-0.82,-1.38,188200,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":488,"volume":769,"transactions":9,"vwap":767},"2026-07-07",59.3,59.725,59.27,59.33,0.3,114500,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-06",59.080002,59.195,58.689,59.029999,-0.14,-0.24,131000,{"date":780,"open":781,"high":748,"low":758,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-02",58.62,59.17,0.96,1.65,66000,{"date":787,"open":21,"high":788,"low":21,"close":237,"change":789,"percent_change":752,"volume":790,"transactions":9,"vwap":237},"2026-07-01",58.65,0.325,102500,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-30",58.049999,57.84,57.885,-0.225,-0.39,135900,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":22,"volume":806,"transactions":9,"vwap":804},"2026-06-29",58.040001,58.23,57.946,58.11,0.035,78200,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":461,"volume":813,"transactions":9,"vwap":811},"2026-06-26",57.39,58.15,58.075001,0.215,67700,{"date":815,"open":816,"high":660,"low":817,"close":818,"change":496,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-25",58,57.806,57.86,0.14,88600,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":564,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-24",57.12,58.09,57.78,1.14,68700,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":751,"percent_change":381,"volume":753,"transactions":9,"vwap":832},"2026-06-23",56.64,57.25,57.13,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":573,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-22",56.88,57.128,56.69,56.8,-0.19,125800,{"date":842,"open":823,"high":823,"low":838,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-18",56.91,0.12,0.21,117400,{"date":848,"open":849,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-17",57.95,56.665,56.79,-1.06,-1.83,149800,{"date":856,"open":857,"high":858,"low":859,"close":20,"change":536,"percent_change":860,"volume":861,"transactions":9,"vwap":20},"2026-06-16",57.99,58.243,57.785,-0.17,84700,{"date":863,"open":864,"high":865,"low":866,"close":849,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":849},"2026-06-15",58.42,58.521,57.94,-0.2,-0.34,282900,{"date":871,"open":872,"high":873,"low":825,"close":810,"change":744,"percent_change":599,"volume":874,"transactions":9,"vwap":810},"2026-06-12",58.02,58.25,55300,{"date":876,"open":877,"high":793,"low":878,"close":17,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":17},"2026-06-11",57.41,57.21,0.63,1.1,83600,{"date":883,"open":884,"high":885,"low":886,"close":831,"change":887,"percent_change":197,"volume":888,"transactions":9,"vwap":831},"2026-06-10",57.52,57.96,57.19,-0.4,62500,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":644,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-09",57.11,57.73,57.029999,57.65,1.26,69900,{"date":898,"open":823,"high":899,"low":900,"close":901,"change":902,"percent_change":239,"volume":903,"transactions":9,"vwap":901},"2026-06-08",57.3,56.9,56.93,-0.186,51100,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":909,"percent_change":515,"volume":910,"transactions":9,"vwap":908},"2026-06-05",56.95,57.32,57.116,-0.054,56000,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":879,"volume":918,"transactions":9,"vwap":916},"2026-06-04",57.22,57.57,57.07,57.17,0.36,84300,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-03",56.57,56.923,56.49,56.81,0.01,0.02,108700,{"date":929,"open":930,"high":930,"low":931,"close":838,"change":673,"percent_change":932,"volume":933,"transactions":9,"vwap":838},"2026-06-02",56.97,56.635,-0.44,304700,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":227,"percent_change":228,"volume":940,"transactions":9,"vwap":939},"2026-06-01",56.66,57.157,56.62,57.049999,54900,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":839,"percent_change":239,"volume":947,"transactions":9,"vwap":946},"2026-05-29",57.14,57.305,56.92,56.94,176300,{"date":949,"open":950,"high":951,"low":838,"close":832,"change":952,"percent_change":126,"volume":953,"transactions":9,"vwap":832},"2026-05-28",57.0099983,57.268,0.225,84400,{"date":955,"open":893,"high":884,"low":956,"close":957,"change":958,"percent_change":867,"volume":959,"transactions":9,"vwap":957},"2026-05-27",56.86,56.905,-0.115,171500,{"date":961,"open":962,"high":963,"low":956,"close":964,"change":271,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-26",57.099998,57.175,57.02,0.26,93200,{"date":968,"open":969,"high":970,"low":969,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-22",56.56,56.897,56.87,0.52,0.92,53700,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":926,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-21",55.96,56.48,55.415,56.35,0.04,113800,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":38,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-20",55.71,56.38,55.505,56.33,1.31,55200,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":673,"percent_change":207,"volume":997,"transactions":9,"vwap":996},"2026-05-19",55.72,55.925,55.32,55.6,61600,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":1003,"percent_change":880,"volume":1004,"transactions":9,"vwap":1002},"2026-05-18",55.34,56,55.85,0.61,70000,{"date":1006,"open":1007,"high":993,"low":1008,"close":1009,"change":545,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-15",55.5,55.21,55.24,-0.65,147100,{"date":1013,"open":1014,"high":1015,"low":1016,"close":996,"change":844,"percent_change":1017,"volume":1018,"transactions":9,"vwap":996},"2026-05-14",55.7,55.875,55.51,0.22,161400,{"date":1020,"open":993,"high":993,"low":1009,"close":1021,"change":608,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-13",55.48,-0.56,93400,{"date":1025,"open":1026,"high":1027,"low":979,"close":1026,"change":572,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-12",55.79,55.92,-0.13,354900,{"date":1031,"open":37,"high":37,"low":1026,"close":1032,"change":664,"percent_change":303,"volume":1033,"transactions":9,"vwap":1032},"2026-05-11",55.86,94400,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":860,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-08",56.65,56.15,56.34,-0.3,69600,{"date":1042,"open":901,"high":901,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-07",56.31,56.51,-0.28,-0.49,101100,{"date":1049,"open":1036,"high":1050,"low":1051,"close":851,"change":292,"percent_change":462,"volume":1052,"transactions":9,"vwap":851},"2026-05-06",57.0040016,56.615,80100,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":38,"volume":1060,"transactions":9,"vwap":1058},"2026-05-05",56.29,56.61,56.07,56.45,0.41,98800,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1046,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-04",56.4,56.686,55.95,56.040001,-0.87,86200,{"date":1070,"open":901,"high":901,"low":1071,"close":1072,"change":370,"percent_change":1022,"volume":910,"transactions":9,"vwap":1072},"2026-05-01",56.5,56.53,{"date":1074,"open":1075,"high":945,"low":1076,"close":1077,"change":1003,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-30",56.23,56.19,56.85,1.08,134200,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":867,"percent_change":700,"volume":1086,"transactions":9,"vwap":1085},"2026-04-29",56.28,56.59,56.075001,56.24,147000,{"date":1088,"open":1089,"high":971,"low":1090,"close":1091,"change":452,"percent_change":349,"volume":1092,"transactions":9,"vwap":1091},"2026-04-28",56.73,56.32,56.44,282300,{"date":1094,"open":1095,"high":1096,"low":1036,"close":1097,"change":1098,"percent_change":515,"volume":1099,"transactions":9,"vwap":1097},"2026-04-27",56.72,57,56.7,-0.05,127500,{"date":1101,"open":1102,"high":1102,"low":936,"close":1103,"change":239,"percent_change":504,"volume":1104,"transactions":9,"vwap":1103},"2026-04-24",57.09,56.75,122500,{"date":1106,"open":886,"high":878,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-23",56.579,57.080002,-0.12,-0.21,221200,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":608,"percent_change":479,"volume":1117,"transactions":9,"vwap":1116},"2026-04-22",57.76,56.99,57.2,108800,{"date":1119,"open":849,"high":793,"low":1120,"close":1121,"change":777,"percent_change":453,"volume":1122,"transactions":9,"vwap":1121},"2026-04-21",57.403,57.51,1885400,{"date":1124,"open":1125,"high":1114,"low":1125,"close":1126,"change":1127,"percent_change":126,"volume":1128,"transactions":9,"vwap":1126},"2026-04-20",57.4,57.75,0.23,61800,{"date":1130,"open":939,"high":1131,"low":939,"close":884,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":884},"2026-04-17",57.798,0.87,1.54,269800,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1036,"change":1139,"percent_change":141,"volume":1140,"transactions":9,"vwap":1036},"2026-04-16",56.52,56.861,0.18,114000,{"date":1142,"open":978,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":111,"volume":1147,"transactions":9,"vwap":1145},"2026-04-15",56.595,56.275,56.47,-0.005,181700,{"date":1149,"open":1150,"high":1056,"low":1090,"close":1151,"change":1152,"percent_change":965,"volume":1153,"transactions":9,"vwap":1151},"2026-04-14",56.37,56.475,0.145,136500,{"date":1155,"open":1156,"high":988,"low":1157,"close":988,"change":1158,"percent_change":323,"volume":1159,"transactions":9,"vwap":988},"2026-04-13",55.75,55.66,0.48,75100,{"date":1161,"open":978,"high":978,"low":1162,"close":1002,"change":479,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1002},"2026-04-10",55.77,-0.96,60800,{"date":1166,"open":1167,"high":921,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-09",56.13,55.98,56.39,-0.045,-0.08,178000,{"date":1174,"open":1091,"high":1083,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-08",56.25,56.435,1.115,2.02,79300,{"date":1181,"open":1182,"high":1183,"low":1184,"close":995,"change":1039,"percent_change":479,"volume":1185,"transactions":9,"vwap":995},"2026-04-07",55.56,55.62,55.115,88400,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1183,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1183},"2026-04-06",55.099998,55.63,54.92,0.5,0.91,81400,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":844,"percent_change":1017,"volume":1199,"transactions":9,"vwap":1198},"2026-04-02",54.44,55.52,55.12,427700,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":497,"volume":1207,"transactions":9,"vwap":1205},"2026-04-01",54.94,55.19,54.86,55,0.07,166500,{"date":1209,"open":1210,"high":1211,"low":26,"close":1212,"change":489,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-31",54.59,55.29,54.93,1.55,215800,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":981,"percent_change":1206,"volume":1221,"transactions":9,"vwap":1220},"2026-03-30",54.48,54.495,53.88,54.09,99100,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":846,"transactions":9,"vwap":1226},"2026-03-27",54.68,53.94,54.049999,-0.7,-1.28,{"date":1230,"open":1231,"high":1197,"low":1232,"close":1232,"change":239,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-26",54.855,54.75,-0.6,91900,{"date":1236,"open":1237,"high":979,"low":1238,"close":1239,"change":768,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-25",55.17,54.58,55.080002,0.55,90600,{"date":1243,"open":1217,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1098,"volume":1248,"transactions":9,"vwap":1246},"2026-03-24",55.103,54.35,54.78,-0.03,130600,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-23",55.18,55.452,54.79,54.81,0.46,0.85,98900,{"date":1259,"open":1260,"high":1254,"low":1261,"close":1245,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1245},"2026-03-20",54.72,54.107,-0.631,-1.15,156800,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":1270,"percent_change":497,"volume":1271,"transactions":9,"vwap":1269},"2026-03-19",54.57,55.28,54.981,0.071,104200,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1276,"change":725,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-18",55.37,55.57,54.91,-1.31,99000,{"date":1280,"open":1182,"high":1281,"low":1182,"close":1282,"change":751,"percent_change":462,"volume":769,"transactions":9,"vwap":1282},"2026-03-17",56.089001,55.64,{"date":1284,"open":1021,"high":993,"low":1285,"close":1286,"change":965,"percent_change":599,"volume":1287,"transactions":9,"vwap":1286},"2026-03-16",55.308,55.31,87600,{"date":1289,"open":1290,"high":1291,"low":1205,"close":1292,"change":926,"percent_change":981,"volume":1293,"transactions":9,"vwap":1292},"2026-03-13",55.22,55.54,55.049999,156200,{"date":1295,"open":1016,"high":1296,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-12",55.805,55.029999,-0.84,-1.5,159300,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":453,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-11",56.11,56.248,55.695,55.87,-0.75,95300,{"date":1310,"open":1311,"high":901,"low":1312,"close":1055,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1055},"2026-03-10",56.89,56.237,-0.63,-1.11,94500,{"date":1317,"open":1063,"high":823,"low":1318,"close":945,"change":1319,"percent_change":516,"volume":1320,"transactions":9,"vwap":945},"2026-03-09",55.61,-0.085,278100,{"date":1322,"open":1323,"high":1324,"low":1063,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-06",56.985,57.15,57.0050011,-0.615,-1.07,100200,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-05",57.77,58.014999,57.317,57.62,-0.47,-0.81,75600,{"date":1339,"open":226,"high":864,"low":1340,"close":824,"change":981,"percent_change":1206,"volume":1341,"transactions":9,"vwap":824},"2026-03-04",57.762,85600,{"date":1343,"open":1344,"high":214,"low":1108,"close":793,"change":545,"percent_change":400,"volume":1345,"transactions":9,"vwap":793},"2026-03-03",57.54,139800,{"date":1347,"open":20,"high":1348,"low":1349,"close":1350,"change":260,"percent_change":1247,"volume":1351,"transactions":9,"vwap":1350},"2026-03-02",58.605,57.841,58.41,163500,{"date":1353,"open":816,"high":1354,"low":1355,"close":1354,"change":573,"percent_change":839,"volume":1356,"transactions":9,"vwap":1354},"2026-02-27",58.43,57.875,82500,{"date":1358,"open":1359,"high":1360,"low":1359,"close":715,"change":879,"percent_change":1361,"volume":1362,"transactions":9,"vwap":715},"2026-02-26",58.060001,58.64,1.09,79000,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1367,"change":1319,"percent_change":516,"volume":1368,"transactions":9,"vwap":1367},"2026-02-25",58.07,57.435,57.91,108200,{"date":1370,"open":186,"high":1371,"low":186,"close":1372,"change":322,"percent_change":66,"volume":1373,"transactions":9,"vwap":1372},"2026-02-24",58.044998,57.995,86500,{"date":1375,"open":804,"high":19,"low":1376,"close":1377,"change":1298,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-23",57.245,57.48,-1.44,134800,{"date":1381,"open":818,"high":1382,"low":1383,"close":226,"change":1384,"percent_change":1385,"volume":1248,"transactions":9,"vwap":226},"2026-02-20",58.455,57.711,0.39,0.67,{"date":1387,"open":1388,"high":1389,"low":1390,"close":18,"change":1028,"percent_change":217,"volume":1391,"transactions":9,"vwap":18},"2026-02-19",57.92,58.080002,57.67,196800,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1359,"change":1059,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1359},"2026-02-18",57.74,58.17,0.71,136800,{"date":1399,"open":1114,"high":849,"low":913,"close":894,"change":217,"percent_change":218,"volume":1400,"transactions":9,"vwap":894},"2026-02-17",112200,{"date":1402,"open":1403,"high":1404,"low":1405,"close":215,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":215},"2026-02-13",57.36,58.042999,57.27,0.59,1.03,152100,{"date":1410,"open":1411,"high":1412,"low":823,"close":1413,"change":1163,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-12",58.285,58.55,57.28,-1.65,167800,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":111,"percent_change":260,"volume":1047,"transactions":9,"vwap":1420},"2026-02-11",58.56,58.029999,58.24,{"date":1422,"open":1423,"high":1424,"low":804,"close":873,"change":111,"percent_change":260,"volume":1425,"transactions":9,"vwap":873},"2026-02-10",58.27,58.48,138700,{"date":1427,"open":1418,"high":1428,"low":1429,"close":224,"change":700,"percent_change":1233,"volume":1430,"transactions":9,"vwap":224},"2026-02-09",58.598,58.235,210400,{"date":1432,"open":824,"high":1433,"low":824,"close":1434,"change":973,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-02-06",58.66,58.61,1.59,103200,{"date":1438,"open":885,"high":857,"low":1439,"close":1440,"change":777,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-05",57.535,57.69,-0.41,95500,{"date":1444,"open":1445,"high":824,"low":1445,"close":18,"change":1446,"percent_change":59,"volume":1447,"transactions":9,"vwap":18},"2026-02-04",57.34,0.68,142000,{"date":1449,"open":186,"high":1450,"low":1451,"close":831,"change":1039,"percent_change":371,"volume":1452,"transactions":9,"vwap":831},"2026-02-03",57.83,56.975,203500,{"date":1454,"open":843,"high":1455,"low":843,"close":204,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":204},"2026-02-02",57.6,0.54,0.95,231100,{"date":1460,"open":1461,"high":1462,"low":1463,"close":950,"change":572,"percent_change":1109,"volume":1464,"transactions":9,"vwap":950},"2026-01-30",56.83,57.060001,56.581,91300,{"date":1466,"open":878,"high":1467,"low":1097,"close":1108,"change":1468,"percent_change":1247,"volume":1469,"transactions":9,"vwap":1108},"2026-01-29",57.395,-0.015,288700,{"date":1471,"open":886,"high":1472,"low":930,"close":1473,"change":1474,"percent_change":545,"volume":1475,"transactions":9,"vwap":1473},"2026-01-28",57.419,57.095001,-0.205,222700,{"date":1477,"open":204,"high":1478,"low":1479,"close":899,"change":421,"percent_change":1480,"volume":1481,"transactions":9,"vwap":899},"2026-01-27",57.56,57.18,-0.5,209500,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":625,"percent_change":270,"volume":1488,"transactions":9,"vwap":1487},"2026-01-26",57.68,57.753,57.397,57.59,205500,{"date":1490,"open":1126,"high":1491,"low":907,"close":1344,"change":239,"percent_change":314,"volume":1492,"transactions":9,"vwap":1344},"2026-01-23",57.928,119900,{"date":1494,"open":804,"high":802,"low":1495,"close":215,"change":925,"percent_change":926,"volume":1496,"transactions":9,"vwap":215},"2026-01-22",57.768,86800,{"date":1498,"open":907,"high":801,"low":907,"close":818,"change":1256,"percent_change":1499,"volume":1500,"transactions":9,"vwap":818},"2026-01-21",1.49,250400,{"date":1502,"open":195,"high":1503,"low":901,"close":950,"change":852,"percent_change":853,"volume":1504,"transactions":9,"vwap":950},"2026-01-20",57.58,211300,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1365,"change":724,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1365},"2026-01-16",58.44,57.98,-0.74,126500,{"date":1512,"open":873,"high":1513,"low":1419,"close":1513,"change":488,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-01-15",58.5,0.88,142600,{"date":1517,"open":1518,"high":1519,"low":1518,"close":857,"change":227,"percent_change":228,"volume":1520,"transactions":9,"vwap":857},"2026-01-14",57.63,58.155,132500,{"date":1522,"open":793,"high":804,"low":1394,"close":17,"change":260,"percent_change":1247,"volume":1341,"transactions":9,"vwap":17},"2026-01-13",{"date":1524,"open":21,"high":1525,"low":1440,"close":1526,"change":515,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-12",57.975,57.9,-0.16,80200,{"date":1530,"open":866,"high":1531,"low":1450,"close":857,"change":227,"percent_change":228,"volume":1532,"transactions":9,"vwap":857},"2026-01-09",58.263,83200,{"date":1534,"open":891,"high":793,"low":891,"close":17,"change":1446,"percent_change":59,"volume":1535,"transactions":9,"vwap":17},"2026-01-08",189600,{"date":1537,"open":1390,"high":1538,"low":1539,"close":1116,"change":664,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1116},"2026-01-07",57.695,57.155,-0.83,65100,{"date":1543,"open":930,"high":825,"low":930,"close":1484,"change":1446,"percent_change":59,"volume":1544,"transactions":9,"vwap":1484},"2026-01-06",162500,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1096,"change":1158,"percent_change":1256,"volume":1550,"transactions":9,"vwap":1096},"2026-01-05",56.54,57.24,56.43,146500,{"date":1552,"open":1058,"high":1553,"low":1554,"close":1137,"change":965,"percent_change":1255,"volume":1308,"transactions":9,"vwap":1137},"2026-01-02",56.669,56.135,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1559,"change":504,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-12-31",56.67,56.74,56.26,-1.02,90100,{"date":1563,"open":893,"high":893,"low":1564,"close":1565,"change":1527,"percent_change":1045,"volume":1566,"transactions":9,"vwap":1565},"2025-12-30",56.78,56.84,81300,{"date":1568,"open":831,"high":1569,"low":1461,"close":1096,"change":420,"percent_change":608,"volume":1570,"transactions":9,"vwap":1096},"2025-12-29",57.274,139700,{"date":1572,"open":878,"high":878,"low":1573,"close":1479,"change":22,"percent_change":227,"volume":1574,"transactions":9,"vwap":1479},"2025-12-26",56.925,91400,{"date":1576,"open":930,"high":1577,"low":930,"close":823,"change":1017,"percent_change":1384,"volume":1578,"transactions":9,"vwap":823},"2025-12-24",57.26,83800,{"date":1580,"open":915,"high":1581,"low":1311,"close":900,"change":342,"percent_change":1010,"volume":1582,"transactions":9,"vwap":900},"2025-12-23",57.243,120000,{"date":1584,"open":906,"high":1334,"low":1224,"close":1405,"change":1059,"percent_change":644,"volume":1585,"transactions":9,"vwap":1405},"2025-12-22",177600,{"date":1587,"open":1558,"high":1096,"low":1588,"close":956,"change":1110,"percent_change":342,"volume":1589,"transactions":9,"vwap":956},"2025-12-19",56.683,109200,{"date":1591,"open":1592,"high":1121,"low":906,"close":915,"change":625,"percent_change":270,"volume":1593,"transactions":9,"vwap":915},"2025-12-18",57.35,122900,{"date":1595,"open":901,"high":877,"low":901,"close":964,"change":496,"percent_change":819,"volume":1596,"transactions":9,"vwap":964},"2025-12-17",99800,{"date":1598,"open":1479,"high":1599,"low":837,"close":946,"change":239,"percent_change":504,"volume":1600,"transactions":9,"vwap":946},"2025-12-16",57.262,126100,{"date":1602,"open":1603,"high":1603,"low":964,"close":1405,"change":1604,"percent_change":443,"volume":1605,"transactions":9,"vwap":1405},"2025-12-15",57.47,0.115,64600,{"date":1607,"open":1608,"high":894,"low":939,"close":1539,"change":796,"percent_change":797,"volume":1609,"transactions":9,"vwap":1539},"2025-12-12",57.43,297600,{"date":1611,"open":1097,"high":186,"low":1097,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2025-12-11",57.38,0.53,0.93,109800,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1077,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1077},"2025-12-10",56.21,56.96,0.715,1.27,243200,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1554,"change":1474,"percent_change":545,"volume":1628,"transactions":9,"vwap":1554},"2025-12-09",56.3,56.511,56.099998,106600,{"date":1630,"open":901,"high":901,"low":1090,"close":1038,"change":504,"percent_change":1560,"volume":1631,"transactions":9,"vwap":1038},"2025-12-08",141000,{"date":1633,"open":1564,"high":939,"low":1634,"close":945,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":945},"2025-12-05",56.6,0.24,0.42,73800,{"date":1639,"open":1557,"high":1640,"low":1641,"close":1642,"change":22,"percent_change":227,"volume":1643,"transactions":9,"vwap":1642},"2025-12-04",56.886,56.565,56.68,165500,{"date":1645,"open":1091,"high":924,"low":1091,"close":938,"change":141,"percent_change":526,"volume":1646,"transactions":9,"vwap":938},"2025-12-03",78400,{"date":1648,"open":837,"high":837,"low":1085,"close":1625,"change":573,"percent_change":867,"volume":1649,"transactions":9,"vwap":1625},"2025-12-02",88500,{"date":1651,"open":1085,"high":1652,"low":1085,"close":1653,"change":867,"percent_change":700,"volume":1654,"transactions":9,"vwap":1653},"2025-12-01",56.855,56.41,122100,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1056,"change":496,"percent_change":819,"volume":1660,"transactions":9,"vwap":1056},"2025-11-28",56.63,56.796,56.55,37500,{"date":1662,"open":988,"high":1663,"low":1664,"close":1072,"change":1017,"percent_change":1384,"volume":1665,"transactions":9,"vwap":1072},"2025-11-26",56.805,56.284,303100,{"date":1667,"open":1668,"high":1145,"low":1668,"close":1043,"change":783,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1043},"2025-11-25",55.47,1.73,212400,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":981,"percent_change":1206,"volume":1677,"transactions":9,"vwap":1676},"2025-11-24",55.38,55.548,55.060001,55.35,85500,{"date":1679,"open":1680,"high":1318,"low":1680,"close":1286,"change":634,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1286},"2025-11-21",54.27,2.22,180500,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1022,"volume":1690,"transactions":9,"vwap":1688},"2025-11-20",54.88,55.0099983,54.012001,54.11,-0.305,160500,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":207,"volume":1698,"transactions":9,"vwap":1696},"2025-11-19",54.62,54.632,54.25,54.415,-0.245,132300,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1703,"change":497,"percent_change":1635,"volume":1649,"transactions":9,"vwap":1703},"2025-11-18",54.28,54.85,54.66,{"date":1705,"open":995,"high":1706,"low":1707,"close":1708,"change":1540,"percent_change":1299,"volume":1709,"transactions":9,"vwap":1708},"2025-11-17",55.36,54.4,54.53,96500,{"date":1711,"open":1712,"high":1157,"low":1712,"close":1706,"change":673,"percent_change":207,"volume":1713,"transactions":9,"vwap":1706},"2025-11-14",55.27,191600,{"date":1715,"open":1716,"high":1625,"low":1318,"close":1318,"change":249,"percent_change":505,"volume":1717,"transactions":9,"vwap":1318},"2025-11-13",55.97,92100,{"date":1719,"open":1168,"high":1063,"low":1168,"close":1554,"change":1152,"percent_change":965,"volume":1720,"transactions":9,"vwap":1554},"2025-11-12",93300,{"date":1722,"open":1014,"high":1723,"low":1014,"close":1724,"change":1725,"percent_change":1191,"volume":1726,"transactions":9,"vwap":1724},"2025-11-11",56.119,55.99,0.28,107000,{"date":1728,"open":1729,"high":1729,"low":1290,"close":985,"change":624,"percent_change":625,"volume":1730,"transactions":9,"vwap":985},"2025-11-10",55.93,81800,{"date":1732,"open":1232,"high":1733,"low":1232,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-11-07",55.68,0.77,1.4,181400,{"date":1738,"open":1268,"high":1739,"low":1740,"close":1276,"change":797,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1276},"2025-11-06",55.335,54.77,-0.71,132600,{"date":1744,"open":1745,"high":1746,"low":1254,"close":1747,"change":752,"percent_change":89,"volume":1748,"transactions":9,"vwap":1747},"2025-11-05",54.82,55.42,55.3,108100,{"date":1750,"open":1751,"high":1204,"low":1751,"close":1752,"change":1171,"percent_change":516,"volume":1753,"transactions":9,"vwap":1752},"2025-11-04",54.39,54.74,219100,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1745,"change":1098,"percent_change":515,"volume":1758,"transactions":9,"vwap":1745},"2025-11-03",55.02,54.21,248000,{"date":1760,"open":1752,"high":1761,"low":1196,"close":1762,"change":23,"percent_change":1139,"volume":1763,"transactions":9,"vwap":1762},"2025-10-31",54.99,54.87,148300,{"date":1765,"open":1260,"high":1766,"low":1767,"close":1740,"change":860,"percent_change":608,"volume":1241,"transactions":9,"vwap":1740},"2025-10-30",55.33,54.63,{"date":1769,"open":1275,"high":1275,"low":1770,"close":1202,"change":725,"percent_change":1277,"volume":1771,"transactions":9,"vwap":1202},"2025-10-29",54.8,125600,{"date":1773,"open":1618,"high":1618,"low":1282,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-10-28",55.67,-0.59,-1.05,92600,{"date":1779,"open":1559,"high":1055,"low":1780,"close":1559,"change":1635,"percent_change":333,"volume":1781,"transactions":9,"vwap":1559},"2025-10-27",56.098,108300,{"date":1783,"open":1091,"high":923,"low":1784,"close":1784,"change":420,"percent_change":370,"volume":1785,"transactions":9,"vwap":1784},"2025-10-24",56.02,105600,{"date":1787,"open":1788,"high":1038,"low":1789,"close":1790,"change":497,"percent_change":1127,"volume":1791,"transactions":9,"vwap":1790},"2025-10-23",56.14,55.905,56.2,62900,{"date":1793,"open":1794,"high":1071,"low":1795,"close":1057,"change":1796,"percent_change":759,"volume":1797,"transactions":9,"vwap":1057},"2025-10-22",56.455,56.030998,-0.461,201700,{"date":1799,"open":1800,"high":1642,"low":1801,"close":1802,"change":1803,"percent_change":1240,"volume":1804,"transactions":9,"vwap":1802},"2025-10-21",56.12,56.107,56.531,0.311,100800,{"date":1806,"open":1807,"high":1808,"low":1001,"close":1809,"change":1059,"percent_change":38,"volume":1810,"transactions":9,"vwap":1809},"2025-10-20",56.084999,56.295,56.22,65700,{"date":1812,"open":1016,"high":1813,"low":1676,"close":1814,"change":1017,"percent_change":126,"volume":1815,"transactions":9,"vwap":1814},"2025-10-17",55.913,55.81,112900,{"date":1817,"open":1790,"high":1790,"low":1818,"close":1819,"change":1233,"percent_change":1327,"volume":1820,"transactions":9,"vwap":1819},"2025-10-16",55.336,55.59,123400,{"date":1822,"open":1823,"high":830,"low":1824,"close":1076,"change":535,"percent_change":573,"volume":1825,"transactions":9,"vwap":1076},"2025-10-15",56.58,55.869,104100,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1175,"change":158,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1175},"2025-10-14",55.15,56.46,1.33,188800,{"date":1833,"open":1834,"high":1014,"low":1211,"close":1016,"change":52,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1016},"2025-10-13",55.43,0.89,79100,{"date":1838,"open":1082,"high":1043,"low":1839,"close":1756,"change":1327,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1756},"2025-10-10",54.975,-1.91,103700,{"date":1843,"open":1642,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1748,"transactions":9,"vwap":1846},"2025-10-09",56.875,56.028,56.09,-0.67,-1.18,{"date":1850,"open":1565,"high":1565,"low":1547,"close":1851,"change":1206,"percent_change":844,"volume":1852,"transactions":9,"vwap":1851},"2025-10-08",56.76,65800,{"date":1854,"open":915,"high":915,"low":923,"close":837,"change":1039,"percent_change":1855,"volume":1856,"transactions":9,"vwap":837},"2025-10-07",-0.53,77200,{"date":1858,"open":913,"high":913,"low":1859,"close":1115,"change":111,"percent_change":260,"volume":1860,"transactions":9,"vwap":1115},"2025-10-06",56.804,124100,{"date":1862,"open":1565,"high":1548,"low":1565,"close":1096,"change":1725,"percent_change":52,"volume":1863,"transactions":9,"vwap":1096},"2025-10-03",97300,{"date":1865,"open":1137,"high":838,"low":1866,"close":1095,"change":751,"percent_change":1406,"volume":1698,"transactions":9,"vwap":1095},"2025-10-02",56.395,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1169,"change":535,"percent_change":573,"volume":1872,"transactions":9,"vwap":1169},"2025-10-01",56.36,56.641,56.235,121700,{"date":1874,"open":1175,"high":1083,"low":1875,"close":1058,"change":260,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1058},"2025-09-30",56.115,-0.04,164000,{"date":1879,"open":1089,"high":1089,"low":1085,"close":1145,"change":1247,"percent_change":1098,"volume":1880,"transactions":9,"vwap":1145},"2025-09-29",75700,{"date":1882,"open":1883,"high":1072,"low":1168,"close":1071,"change":1003,"percent_change":1361,"volume":1884,"transactions":9,"vwap":1071},"2025-09-26",56.049999,85400,{"date":1886,"open":1809,"high":1887,"low":1888,"close":1889,"change":249,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-09-25",56.263,55.69,55.89,-0.93,147800,{"date":1893,"open":1036,"high":1089,"low":980,"close":1894,"change":1895,"percent_change":218,"volume":1896,"transactions":9,"vwap":1894},"2025-09-24",56.415,-0.215,137500,{"date":1898,"open":1547,"high":1311,"low":923,"close":1657,"change":443,"percent_change":151,"volume":1899,"transactions":9,"vwap":1657},"2025-09-23",114300,{"date":1901,"open":1090,"high":1902,"low":1903,"close":1549,"change":573,"percent_change":839,"volume":1904,"transactions":9,"vwap":1549},"2025-09-22",56.533,56.213,103900,{"date":1906,"open":946,"high":946,"low":1063,"close":1547,"change":1046,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1547},"2025-09-19",-0.86,287100,{"date":1910,"open":946,"high":916,"low":1911,"close":893,"change":1912,"percent_change":1240,"volume":1913,"transactions":9,"vwap":893},"2025-09-18",56.806,0.31,258800,{"date":1915,"open":837,"high":1916,"low":1071,"close":1095,"change":1917,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1095},"2025-09-17",57.499,0,97700,{"date":1920,"open":843,"high":1921,"low":1922,"close":1095,"change":1247,"percent_change":1098,"volume":1923,"transactions":9,"vwap":1095},"2025-09-16",56.928,56.42,125400,{"date":1925,"open":891,"high":1926,"low":1103,"close":1103,"change":797,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1103},"2025-09-15",57.16,-0.68,95400,{"date":1930,"open":1931,"high":884,"low":964,"close":943,"change":932,"percent_change":1932,"volume":1933,"transactions":9,"vwap":943},"2025-09-12",57.5,-0.76,86600,{"date":1935,"open":1565,"high":1487,"low":1565,"close":1503,"change":1614,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1503},"2025-09-11",1.64,227300,{"date":1939,"open":945,"high":950,"low":923,"close":1036,"change":239,"percent_change":504,"volume":1940,"transactions":9,"vwap":1036},"2025-09-10",76400,{"date":1942,"open":1324,"high":1324,"low":1103,"close":1943,"change":868,"percent_change":1775,"volume":1944,"transactions":9,"vwap":1943},"2025-09-09",56.98,75300,{"date":1946,"open":1947,"high":907,"low":1948,"close":907,"change":271,"percent_change":965,"volume":974,"transactions":9,"vwap":907},"2025-09-08",57.31,56.715,{"date":1950,"open":1612,"high":1455,"low":1844,"close":916,"change":981,"percent_change":1206,"volume":1951,"transactions":9,"vwap":916},"2025-09-05",80400,{"date":1953,"open":1036,"high":1479,"low":1036,"close":832,"change":381,"percent_change":1407,"volume":1954,"transactions":9,"vwap":832},"2025-09-04",339800,{"date":1956,"open":1058,"high":1461,"low":1957,"close":1659,"change":572,"percent_change":1109,"volume":1958,"transactions":9,"vwap":1659},"2025-09-03",56.366,181800,{"date":1960,"open":1175,"high":1557,"low":1175,"close":938,"change":572,"percent_change":1109,"volume":1961,"transactions":9,"vwap":938},"2025-09-02",79400,{"date":1963,"open":1089,"high":1964,"low":1965,"close":837,"change":1876,"percent_change":572,"volume":888,"transactions":9,"vwap":837},"2025-08-29",56.895,56.501,{"date":1967,"open":950,"high":950,"low":1968,"close":1089,"change":516,"percent_change":452,"volume":1969,"transactions":9,"vwap":1089},"2025-08-28",56.371,89500,{"date":1971,"open":921,"high":901,"low":921,"close":835,"change":1912,"percent_change":1240,"volume":1578,"transactions":9,"vwap":835},"2025-08-27",{"date":1973,"open":1056,"high":1974,"low":978,"close":921,"change":535,"percent_change":573,"volume":1975,"transactions":9,"vwap":921},"2025-08-26",56.725,110700,{"date":1977,"open":900,"high":930,"low":1659,"close":1657,"change":797,"percent_change":1927,"volume":1978,"transactions":9,"vwap":1657},"2025-08-25",109000,{"date":1980,"open":1175,"high":1981,"low":1175,"close":964,"change":973,"percent_change":1936,"volume":1649,"transactions":9,"vwap":964},"2025-08-22",57.276,{"date":1983,"open":1984,"high":1618,"low":1985,"close":1627,"change":777,"percent_change":724,"volume":1986,"transactions":9,"vwap":1627},"2025-08-21",56.17,55.921,81500,{"date":1988,"open":1653,"high":1989,"low":1618,"close":1038,"change":1171,"percent_change":776,"volume":1990,"transactions":9,"vwap":1038},"2025-08-20",56.555,82200,{"date":1992,"open":1993,"high":1097,"low":1994,"close":1922,"change":1613,"percent_change":1457,"volume":1995,"transactions":9,"vwap":1922},"2025-08-19",56.029999,55.982,83700,{"date":1997,"open":1998,"high":1057,"low":1889,"close":1889,"change":1876,"percent_change":572,"volume":1999,"transactions":9,"vwap":1889},"2025-08-18",55.9,75400,{"date":2001,"open":1303,"high":2002,"low":2003,"close":1729,"change":1527,"percent_change":421,"volume":2004,"transactions":9,"vwap":1729},"2025-08-15",56.245,55.88,66300,{"date":2006,"open":1037,"high":1037,"low":2007,"close":1846,"change":453,"percent_change":1509,"volume":2008,"transactions":9,"vwap":1846},"2025-08-14",55.8,96000,{"date":2010,"open":1189,"high":1547,"low":2011,"close":1044,"change":1614,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1044},"2025-08-13",55.605,1.67,123200,{"date":2015,"open":1756,"high":1819,"low":2016,"close":2017,"change":66,"percent_change":784,"volume":1469,"transactions":9,"vwap":2017},"2025-08-12",54.882,55.58,{"date":2019,"open":2020,"high":2021,"low":2022,"close":1224,"change":217,"percent_change":887,"volume":1649,"transactions":9,"vwap":1224},"2025-08-11",54.95,55.189,54.641,{"date":2024,"open":2025,"high":1198,"low":1204,"close":2025,"change":981,"percent_change":1206,"volume":1052,"transactions":9,"vwap":2025},"2025-08-08",54.9,{"date":2027,"open":1007,"high":1007,"low":2028,"close":1204,"change":217,"percent_change":887,"volume":2029,"transactions":9,"vwap":1204},"2025-08-07",54.67,110900,{"date":2031,"open":1685,"high":2032,"low":1232,"close":1239,"change":1127,"percent_change":1636,"volume":2033,"transactions":9,"vwap":1239},"2025-08-06",55.167,212500,{"date":2035,"open":2036,"high":2036,"low":2037,"close":1702,"change":453,"percent_change":1932,"volume":2038,"transactions":9,"vwap":1702},"2025-08-05",55.16,54.69,135100,{"date":2040,"open":1196,"high":1712,"low":1196,"close":1712,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1712},"2025-08-04",1.06,1.96,136400,{"date":2045,"open":2046,"high":2047,"low":2048,"close":1757,"change":887,"percent_change":725,"volume":2049,"transactions":9,"vwap":1757},"2025-08-01",53.97,54.29,53.724,270200,{"date":2051,"open":2052,"high":1290,"low":2053,"close":2054,"change":867,"percent_change":545,"volume":2055,"transactions":9,"vwap":2054},"2025-07-31",54.83,54.482,54.61,90400,{"date":2057,"open":2058,"high":2059,"low":1238,"close":1254,"change":724,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1254},"2025-07-30",55.2,55.338,-0.78,106000,{"date":2063,"open":1197,"high":1197,"low":2064,"close":1009,"change":536,"percent_change":420,"volume":2065,"transactions":9,"vwap":1009},"2025-07-29",55.111,121100,{"date":2067,"open":2068,"high":2068,"low":1268,"close":1000,"change":608,"percent_change":1022,"volume":2069,"transactions":9,"vwap":1000},"2025-07-28",55.82,76700,{"date":2071,"open":1007,"high":1888,"low":1286,"close":2072,"change":1725,"percent_change":488,"volume":2073,"transactions":9,"vwap":2072},"2025-07-25",55.65,175700,{"date":2075,"open":1197,"high":2072,"low":1747,"close":1274,"change":2076,"percent_change":1046,"volume":2077,"transactions":9,"vwap":1274},"2025-07-24",-0.27,137300,{"date":2079,"open":2080,"high":2081,"low":2082,"close":1282,"change":146,"percent_change":2083,"volume":1400,"transactions":9,"vwap":1282},"2025-07-23",55.615,55.649,55.405,0.69,{"date":2085,"open":2086,"high":1747,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-07-22",54.56,55.26,0.75,1.38,163000,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2095,"change":2096,"percent_change":453,"volume":2097,"transactions":9,"vwap":2095},"2025-07-21",54.89,54.929,54.51,-0.23,76200,{"date":2099,"open":1702,"high":2100,"low":2054,"close":1752,"change":925,"percent_change":926,"volume":1356,"transactions":9,"vwap":1752},"2025-07-18",54.911,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1456,"percent_change":45,"volume":2107,"transactions":9,"vwap":2106},"2025-07-17",54.31,54.815,54.253,54.73,53200,{"date":2109,"open":1220,"high":2047,"low":2110,"close":2111,"change":965,"percent_change":1158,"volume":2112,"transactions":9,"vwap":2111},"2025-07-16",53.64,54.19,204100,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2116,"change":1327,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-07-15",55.040001,53.93,-1.95,116700,{"date":2120,"open":1762,"high":1675,"low":1260,"close":1205,"change":23,"percent_change":1139,"volume":2121,"transactions":9,"vwap":1205},"2025-07-14",169300,{"date":2123,"open":1251,"high":2058,"low":1246,"close":2025,"change":400,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2025},"2025-07-11",-1.12,145400,{"date":2127,"open":1290,"high":1014,"low":2128,"close":1197,"change":151,"percent_change":879,"volume":2129,"transactions":9,"vwap":1197},"2025-07-10",55.07,92800,{"date":2131,"open":2036,"high":1237,"low":2132,"close":1237,"change":271,"percent_change":744,"volume":2133,"transactions":9,"vwap":1237},"2025-07-09",54.71,125900,{"date":2135,"open":1188,"high":1203,"low":1204,"close":1756,"change":1917,"percent_change":1917,"volume":2136,"transactions":9,"vwap":1756},"2025-07-08",858600,{"date":2138,"open":1008,"high":1274,"low":2139,"close":1756,"change":370,"percent_change":504,"volume":2140,"transactions":9,"vwap":1756},"2025-07-07",54.65,138000,{"date":2142,"open":1676,"high":2143,"low":1251,"close":1000,"change":227,"percent_change":443,"volume":2144,"transactions":9,"vwap":1000},"2025-07-03",55.429,78900,{"date":2146,"open":1290,"high":2147,"low":1752,"close":2147,"change":819,"percent_change":121,"volume":2148,"transactions":9,"vwap":2147},"2025-07-02",55.23,172800,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":131,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-07-01",54.3,55.41,54.26,55.09,1.44,268700,{"date":2158,"open":1751,"high":1707,"low":2159,"close":2103,"change":734,"percent_change":1912,"volume":2160,"transactions":9,"vwap":2103},"2025-06-30",54.060001,159700,{"date":2162,"open":1226,"high":2163,"low":1219,"close":2164,"change":1171,"percent_change":516,"volume":2165,"transactions":9,"vwap":2164},"2025-06-27",54.42,54.14,100000,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2169,"change":333,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-06-26",54.07,54.22,53.89,0.8,81200,{"date":2174,"open":2169,"high":2169,"low":2175,"close":2176,"change":1233,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-06-25",53.779,53.79,-1.1,112500,{"date":2180,"open":2181,"high":1196,"low":1219,"close":1751,"change":1384,"percent_change":644,"volume":2182,"transactions":9,"vwap":1751},"2025-06-24",54.33,112400,{"date":2184,"open":2185,"high":2159,"low":2186,"close":2187,"change":1191,"percent_change":1614,"volume":2188,"transactions":9,"vwap":2187},"2025-06-23",53.56,53.23,54,151400,{"date":2190,"open":2176,"high":2176,"low":2191,"close":2192,"change":496,"percent_change":271,"volume":1397,"transactions":9,"vwap":2192},"2025-06-20",53.3,53.5,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":925,"percent_change":926,"volume":2199,"transactions":9,"vwap":2198},"2025-06-18",53.35,53.707,53.32,53.42,111500,{"date":2201,"open":2202,"high":2176,"low":2203,"close":2204,"change":453,"percent_change":2060,"volume":2205,"transactions":9,"vwap":2204},"2025-06-17",53.67,53.295,53.41,106500,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2208,"change":1636,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2208},"2025-06-16",53.83,54.007,53.729,0.79,101700,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2204,"change":2060,"percent_change":1378,"volume":1677,"transactions":9,"vwap":2204},"2025-06-13",53.59,53.963,53.25,{"date":2219,"open":2220,"high":2111,"low":2110,"close":2111,"change":1017,"percent_change":1059,"volume":2221,"transactions":9,"vwap":2111},"2025-06-12",53.82,110500,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2046,"change":2076,"percent_change":1480,"volume":1099,"transactions":9,"vwap":2046},"2025-06-11",54.41,53.75,{"date":2227,"open":2168,"high":2153,"low":2228,"close":2229,"change":743,"percent_change":768,"volume":2230,"transactions":9,"vwap":2229},"2025-06-10",54.029999,54.24,97100,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2235,"change":420,"percent_change":239,"volume":1593,"transactions":9,"vwap":2235},"2025-06-09",54.45,53.8,54.080002,{"date":2237,"open":1680,"high":1680,"low":2238,"close":2153,"change":1456,"percent_change":102,"volume":1570,"transactions":9,"vwap":2153},"2025-06-06",53.96,{"date":2240,"open":2241,"high":2242,"low":2215,"close":2243,"change":1028,"percent_change":777,"volume":2244,"transactions":9,"vwap":2243},"2025-06-05",53.98,54.02,53.72,161300,{"date":2246,"open":2164,"high":2164,"low":2176,"close":2247,"change":420,"percent_change":239,"volume":2248,"transactions":9,"vwap":2247},"2025-06-04",53.85,351600,{"date":2250,"open":2251,"high":2228,"low":2252,"close":2228,"change":564,"percent_change":645,"volume":2253,"transactions":9,"vwap":2228},"2025-06-03",53.53,53.27,183800,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2258,"change":260,"percent_change":1876,"volume":2259,"transactions":9,"vwap":2258},"2025-06-02",53.44,52.67,53.38,205400,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":515,"percent_change":860,"volume":2266,"transactions":9,"vwap":2265},"2025-05-30",53.21,53.545,53.055,53.4,94000,{"date":2268,"open":2202,"high":2202,"low":2269,"close":107,"change":271,"percent_change":1725,"volume":2270,"transactions":9,"vwap":107},"2025-05-29",53.021999,139300,{"date":2272,"open":2228,"high":2228,"low":2273,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-05-28",53.34,-0.61,-1.13,115200,{"date":2278,"open":2279,"high":2228,"low":2195,"close":2280,"change":973,"percent_change":1669,"volume":2281,"transactions":9,"vwap":2280},"2025-05-27",53.66,53.95,117300,{"date":2283,"open":2257,"high":2284,"low":2257,"close":2285,"change":664,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-05-23",53.17,53.029999,-0.9,75500,{"date":2289,"open":2290,"high":2279,"low":2285,"close":2291,"change":1876,"percent_change":572,"volume":2292,"transactions":9,"vwap":2291},"2025-05-22",53.31,53.51,118900,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":1221,"transactions":9,"vwap":2297},"2025-05-21",54.43,53.515,53.55,-1.23,-2.25,{"date":2301,"open":2302,"high":1675,"low":1693,"close":1246,"change":2096,"percent_change":453,"volume":2303,"transactions":9,"vwap":1246},"2025-05-20",54.96,166000,{"date":2305,"open":2086,"high":1756,"low":2306,"close":1686,"change":22,"percent_change":227,"volume":2307,"transactions":9,"vwap":1686},"2025-05-19",54.5,113300,{"date":2309,"open":1210,"high":1205,"low":2310,"close":2020,"change":879,"percent_change":708,"volume":1646,"transactions":9,"vwap":2020},"2025-05-16",54.36,{"date":2312,"open":1219,"high":2224,"low":2313,"close":2314,"change":333,"percent_change":2171,"volume":2315,"transactions":9,"vwap":2314},"2025-05-15",53.825,54.32,169100,{"date":2317,"open":1680,"high":1680,"low":2247,"close":2170,"change":724,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2170},"2025-05-14",-0.79,136100,{"date":2321,"open":1751,"high":1217,"low":2322,"close":2314,"change":624,"percent_change":22,"volume":2323,"transactions":9,"vwap":2314},"2025-05-13",54.245,300000,{"date":2325,"open":2103,"high":2326,"low":2327,"close":2047,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2047},"2025-05-12",54.46,53.803,1.52,2.88,132200,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":217,"percent_change":453,"volume":2337,"transactions":9,"vwap":2336},"2025-05-09",52.97,53.162,52.69,52.77,88900,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":917,"percent_change":1446,"volume":2344,"transactions":9,"vwap":2343},"2025-05-08",52.985,53.45,52.647,52.99,208600,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":599,"percent_change":66,"volume":2118,"transactions":9,"vwap":2350},"2025-05-07",52.26,52.72,52.23,52.63,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2076,"percent_change":609,"volume":2357,"transactions":9,"vwap":2356},"2025-05-06",52.13,52.456,51.97,52.16,85100,{"date":2359,"open":2360,"high":2361,"low":2360,"close":2362,"change":925,"percent_change":926,"volume":2363,"transactions":9,"vwap":2362},"2025-05-05",52.17,52.779,52.43,120200,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2368,"change":2369,"percent_change":1435,"volume":2370,"transactions":9,"vwap":2368},"2025-05-02",52.07,52.53,52.42,0.82,118400,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":1098,"percent_change":536,"volume":2377,"transactions":9,"vwap":2376},"2025-05-01",51.8,51.995,51.418,51.6,146800,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":496,"percent_change":743,"volume":2384,"transactions":9,"vwap":2383},"2025-04-30",51.040001,51.71,50.5,51.65,127800,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":965,"percent_change":488,"volume":2391,"transactions":9,"vwap":2390},"2025-04-29",51.18,51.69,51.028999,51.57,256500,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":744,"percent_change":1613,"volume":2398,"transactions":9,"vwap":2397},"2025-04-28",51.22,51.436,50.78,51.31,413900,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2380,"change":777,"percent_change":1335,"volume":2404,"transactions":9,"vwap":2380},"2025-04-25",51.12,51.16,50.745,535700,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":1734,"percent_change":2328,"volume":2411,"transactions":9,"vwap":2410},"2025-04-24",50.57,51.35,50.36,51.28,138900,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":1139,"percent_change":917,"volume":2418,"transactions":9,"vwap":2417},"2025-04-23",51.29,51.842,50.326,50.51,246600,{"date":179,"open":175,"high":2420,"low":175,"close":2421,"change":644,"percent_change":2422,"volume":1086,"transactions":9,"vwap":2421},50.41,50.33,1.45]