[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INCE":3,"homepage-market-summary":30,"stock-historical-INCE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"INCE","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 Income Equity Focus ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.4645,3.6,"Monthly",{"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},65.88,65.93,66.04,65.79,65.68,0.2,0.3,38967.602732,70.08,58.26,24575.056301804,64.5,756,{"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},52.19,18414,6721164.075451,24.78,"2025-04-22",[182,185,195,205,215,226,237,246,256,267,278,289,299,309,319,330,341,352,362,372,382,392,402,411,420,430,437,444,454,463,472,481,488,496,505,516,526,536,545,556,566,574,584,593,604,614,624,632,642,650,659,668,678,685,693,703,713,723,730,738,745,752,760,768,775,782,789,798,805,811,817,824,830,839,845,852,859,866,874,883,891,899,906,914,921,925,930,934,942,950,958,965,973,982,989,994,1001,1005,1010,1015,1019,1026,1032,1038,1044,1050,1055,1062,1069,1075,1082,1088,1092,1097,1102,1110,1112,1118,1124,1131,1138,1146,1152,1158,1163,1171,1178,1185,1191,1198,1206,1214,1222,1229,1236,1242,1251,1257,1263,1269,1275,1282,1289,1294,1300,1305,1312,1318,1324,1332,1337,1341,1347,1352,1358,1364,1367,1370,1376,1380,1387,1391,1395,1398,1402,1410,1417,1422,1425,1430,1435,1441,1446,1454,1458,1464,1472,1480,1487,1495,1501,1507,1513,1520,1528,1536,1541,1548,1554,1561,1568,1574,1582,1588,1595,1602,1608,1616,1622,1630,1638,1644,1650,1654,1661,1669,1676,1680,1686,1692,1699,1705,1709,1716,1723,1730,1736,1744,1751,1758,1766,1774,1782,1789,1795,1801,1807,1814,1822,1827,1834,1839,1845,1851,1857,1863,1869,1875,1882,1889,1895,1903,1908,1916,1922,1929,1935,1942,1949,1955,1961,1967,1972,1979,1983,1989,1994,1999,2003,2007,2016,2022,2028,2033,2038,2043,2047,2050,2056,2060,2066,2070,2076,2081,2084,2088,2096,2100,2105,2110,2118,2122,2126,2131,2137,2142,2148,2154,2161,2166,2172,2177,2182,2186,2192,2199,2207,2213,2219,2225,2231,2235,2239,2245,2249,2255,2261,2269,2276,2281,2288,2292,2298,2304,2310,2315,2322,2328,2333,2340,2347,2352,2355,2360,2364,2371,2378,2384,2389,2395,2403,2408,2411,2418,2423,2429,2436,2442,2448,2454,2460,2466,2471,2478,2485,2491,2496,2502,2510,2514,2520,2528,2534,2540,2547,2554,2560,2565,2568,2574,2580,2587,2594,2598,2605],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},272,65.8866,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",65.55,65.71,65.17,0.0082,0.01,525141.455,180,65.4663,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",65.945,65.95,65.6718,-0.4982,-0.75,10304.401774,153,65.8521,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",66.37,66.02,66.17,-0.29,-0.44,24025.88185,307,66.166,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",66.5004,66.595,66.43,66.46,-0.33,-0.49,10641.002967,197,66.5196,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",66.68,66.795,66.6401,66.79,0.09,0.13,5982.248046,92,66.7014,{"date":238,"open":239,"high":240,"low":241,"close":241,"change":242,"percent_change":221,"volume":243,"transactions":244,"vwap":245},"2026-09-24",67.03,67.305,66.7,-0.22,26028.012407,207,66.9148,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",67.58,66.9119,66.92,-0.37,-0.55,28736.1166,258,67.0565,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",67.44,67.4999,67.12,67.29,-0.12,-0.18,15061.688412,170,67.2877,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",67.38,67.99,67.245,67.41,0.0511,0.08,13522.320961,147,67.4485,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",67.36,67.4597,67.22,67.3589,-0.3911,-0.58,4245.9642,83,67.2799,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",68.13,67.52,67.75,0.3073,0.46,20966.743867,200,67.6989,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",68.22,67.2,67.4427,-0.6347,-0.93,509107.1694,179,68.0171,{"date":310,"open":291,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",68.19,68.0175,68.0774,-0.1726,-0.25,9820.05773,97,68.1143,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",68.495,68.63,68.1982,68.25,-0.23,-0.34,17052.495659,160,68.3603,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",68.5299,68.54,68.305,68.48,0.3805,0.56,6644.603372,117,68.4658,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",68.315,68.34,67.98,68.0995,-0.3288,-0.48,14548.359036,125,68.0966,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",68.76,68.3001,68.4283,-0.3717,-0.54,24407.217419,190,68.5018,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",68.88,68.72,68.8,0.02,0.03,11081.353582,134,68.8065,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",68.41,68.93,68.78,-0.24,-0.35,13317.201,149,68.7877,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",69.17,68.675,69.02,0.4595,0.67,14424.773184,154,68.9565,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":360,"vwap":401},"2026-09-02",68.58,69.06,68.38,68.5605,0.2305,0.34,19371.779219,68.6058,{"date":403,"open":333,"high":404,"low":405,"close":406,"change":407,"percent_change":211,"volume":408,"transactions":409,"vwap":410},"2026-09-01",68.6215,68.27,68.33,-0.3,13435.357358,158,68.397,{"date":412,"open":413,"high":365,"low":414,"close":322,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",68.62,68.59,-0.4103,-0.59,11737.03159,139,68.6579,{"date":421,"open":395,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",69.275,68.91,69.0403,0.1103,0.16,5122.93467,81,69.046,{"date":431,"open":432,"high":432,"low":433,"close":375,"change":377,"percent_change":378,"volume":434,"transactions":435,"vwap":436},"2026-08-27",69.31,68.7114,6840.605984,116,69.058,{"date":438,"open":439,"high":439,"low":384,"close":384,"change":440,"percent_change":262,"volume":441,"transactions":442,"vwap":443},"2026-08-26",69.4,-0.0808,6389.100662,99,69.3575,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",69.6,69.22,69.2508,-0.2492,-0.36,19236.0833,119,69.2455,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":418,"vwap":462},"2026-08-24",69.59,69.2771,69.5,0.0775,0.11,131968.72809,69.4059,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":435,"vwap":471},"2026-08-21",69.84,69.395,69.4225,0.2125,0.31,5366.920901,69.4823,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":262,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",68.89,69.72,69.21,-0.17,8948.5468,115,69.5119,{"date":482,"open":483,"high":25,"low":483,"close":484,"change":325,"percent_change":221,"volume":485,"transactions":486,"vwap":487},"2026-08-19",69.29,69.33,18196.041974,220,69.7511,{"date":489,"open":386,"high":490,"low":386,"close":491,"change":492,"percent_change":107,"volume":493,"transactions":494,"vwap":495},"2026-08-18",69.61,69.56,0.0431,7403.9213,112,69.5215,{"date":497,"open":498,"high":499,"low":458,"close":500,"change":501,"percent_change":221,"volume":502,"transactions":503,"vwap":504},"2026-08-17",69.55,69.71,69.5169,-0.2317,6525.912067,110,69.5685,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",69.69,69.879,69.68,69.7486,0.068,0.1,4910.4652,90,69.8084,{"date":517,"open":518,"high":519,"low":490,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",69.75,69.925,69.6806,-0.0344,-0.05,9740.566231,172,69.7113,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",69.25,69.88,69.715,0.4414,0.64,6200.3156,104,69.3939,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":107,"volume":543,"transactions":494,"vwap":544},"2026-08-11",69.35,69.4243,69.255,69.2736,0.0436,5878.701423,69.3169,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",69.12,69.47,69.11,69.23,0.2271,0.33,11964.948339,137,69.1977,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",68.17,69.005,69.0029,0.4229,0.62,8355.770371,124,68.7043,{"date":567,"open":568,"high":568,"low":394,"close":394,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",68.79,-0.26,-0.38,10406.6667,143,68.6754,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":203,"vwap":583},"2026-08-05",68.69,69.05,68.64,68.84,-0.0894,-0.13,11882.079529,68.829,{"date":585,"open":586,"high":587,"low":301,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",68.51,68.9294,0.5445,0.8,6163.650252,189,68.6454,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",68.235,68.43,68.11,68.3849,0.3549,0.52,2010000.126664,166,68.3495,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":368,"volume":611,"transactions":612,"vwap":613},"2026-07-31",67.82,68.08,67.48,68.03,0.0208,14866.427217,177,67.7948,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":233,"volume":621,"transactions":622,"vwap":623},"2026-07-30",67.79,68.12,67.67,68.0092,0.086,4969.8858,85,67.8739,{"date":625,"open":626,"high":627,"low":628,"close":628,"change":629,"percent_change":201,"volume":630,"transactions":390,"vwap":631},"2026-07-29",68.383871,68.537,67.9232,-0.5149,7264.753882,68.2474,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",67.86,68.8099,68.4381,0.3624,0.53,6890.90482,130,68.6036,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":647,"percent_change":142,"volume":648,"transactions":494,"vwap":649},"2026-07-27",66.96,68.2705,68.0757,0.2188,6961.31541,67.904,{"date":651,"open":652,"high":607,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",67.13,67.8569,0.5472,0.81,7590.888814,80,67.825,{"date":660,"open":661,"high":634,"low":302,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",67.435,67.3097,-0.2139,-0.32,12000.3136,135,67.3907,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":388,"volume":675,"transactions":676,"vwap":677},"2026-07-22",67.4,67.7,67.14,67.5236,0.4486,11958.3523,98,67.5073,{"date":679,"open":680,"high":670,"low":644,"close":681,"change":682,"percent_change":107,"volume":683,"transactions":428,"vwap":684},"2026-07-21",67.39,67.075,0.0396,5631.751733,67.1386,{"date":686,"open":652,"high":687,"low":688,"close":689,"change":690,"percent_change":211,"volume":691,"transactions":666,"vwap":692},"2026-07-20",67.3199,66.9601,67.0354,-0.2945,13688.541406,67.2029,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":479,"vwap":702},"2026-07-17",67.83,68.05,67.25,67.3299,-0.3402,-0.5,11558.8411,67.5563,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-16",67,67.77,67.6701,0.4618,0.69,15812.7227,121,67.5842,{"date":714,"open":715,"high":716,"low":717,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-15",67.225,67.57,67.2083,-0.0117,-0.02,5919.617748,113,67.3919,{"date":724,"open":725,"high":725,"low":282,"close":282,"change":726,"percent_change":727,"volume":728,"transactions":612,"vwap":729},"2026-07-14",68.04,-0.355,-0.53,11725.74582,67.494,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":191,"percent_change":191,"volume":736,"transactions":503,"vwap":737},"2026-07-13",67.662,67.7289,67.5201,67.575,8951.089679,67.6629,{"date":739,"open":634,"high":634,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-10",67.47,67.565,0.195,0.29,16000,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":750,"percent_change":367,"volume":751,"transactions":9,"vwap":749},"2026-07-09",67.24,67.53,67.37,0.014,4600,{"date":753,"open":754,"high":741,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-08",67.514,67.31,67.356,-0.677,-1,12300,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-07",67.69,68.28,68.032997,0.307,0.45,8700,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":107,"volume":774,"transactions":9,"vwap":772},"2026-07-06",67.96,67.475,67.726,0.042,6700,{"date":776,"open":292,"high":777,"low":778,"close":777,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":777},"2026-07-02",67.684,67.27,0.704,1.05,10100,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":638,"volume":788,"transactions":9,"vwap":786},"2026-07-01",66.23,67.21,66.98,0.356,8600,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-30",66.56,66.84,66.47,66.624,-0.306,-0.46,13400,{"date":799,"open":644,"high":800,"low":801,"close":802,"change":803,"percent_change":460,"volume":804,"transactions":9,"vwap":802},"2026-06-29",66.97,66.65,66.93,0.071,22700,{"date":806,"open":220,"high":672,"low":220,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-26",66.859,-0.021,-0.03,6800,{"date":812,"open":813,"high":261,"low":813,"close":814,"change":233,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-25",66.772,66.88,0.19,6100,{"date":818,"open":644,"high":644,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-24",66.62,66.75,-0.103,-0.15,4700,{"date":825,"open":220,"high":802,"low":220,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-23",66.853,0.144,0.22,13800,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-22",66.895,66.95,66.58,66.709,-0.427,-0.64,17400,{"date":840,"open":841,"high":841,"low":705,"close":842,"change":843,"percent_change":844,"volume":804,"transactions":9,"vwap":842},"2026-06-18",67.65,67.136,-0.139,-0.21,{"date":846,"open":293,"high":847,"low":715,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-17",68.068001,67.275,-0.776,-1.14,12000,{"date":853,"open":854,"high":855,"low":856,"close":856,"change":857,"percent_change":112,"volume":858,"transactions":9,"vwap":856},"2026-06-16",68.099998,68.31,68.051003,-0.009,12100,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":864,"percent_change":122,"volume":865,"transactions":9,"vwap":863},"2026-06-15",68.42,68,68.059998,0.17,18700,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-12",67.615,68.043999,67.89,0.282,0.42,10300,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-11",67.16,67.865,66.995,67.608,0.848,1.27,24200,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":796,"volume":890,"transactions":9,"vwap":888},"2026-06-10",67.010002,67.432,66.67,66.76,-0.31,30700,{"date":892,"open":272,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-09",67.43,66.66,67.07,0.24,0.36,23700,{"date":900,"open":901,"high":893,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-08",67.184,66.83,-0.289,-0.43,15500,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-05",67.61,66.94,67.119,-0.641,-0.95,37500,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":743,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-04",68.019997,67.56,67.76,0.43,20500,{"date":922,"open":597,"high":597,"low":740,"close":740,"change":923,"percent_change":924,"volume":905,"transactions":9,"vwap":740},"2026-06-03",-0.52,-0.76,{"date":926,"open":597,"high":597,"low":927,"close":270,"change":928,"percent_change":929,"volume":810,"transactions":9,"vwap":270},"2026-06-02",67.625,0.44,0.65,{"date":931,"open":895,"high":716,"low":895,"close":932,"change":933,"percent_change":191,"volume":873,"transactions":9,"vwap":932},"2026-06-01",67.55,0.008,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":122,"volume":941,"transactions":9,"vwap":939},"2026-05-29",67.308,67.73,67.277,67.542,0.169,54000,{"date":943,"open":680,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-28",67.49,67.359,67.373,0.048,0.07,3900,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-27",67.45,67.317,67.325,-0.052,-0.08,8800,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":963,"percent_change":263,"volume":964,"transactions":9,"vwap":962},"2026-05-26",67.995,67.285,67.377,-0.123,3800,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-22",66.86,67.84,67.5,0.512,0.76,9600,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-21",66.82,67.099998,66.705,66.988,0.263,0.39,7600,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":233,"percent_change":22,"volume":988,"transactions":9,"vwap":987},"2026-05-20",66.585,66.865,66.49,66.725,20400,{"date":990,"open":991,"high":992,"low":991,"close":218,"change":809,"percent_change":522,"volume":993,"transactions":9,"vwap":218},"2026-05-19",65.89,66.77,15800,{"date":995,"open":996,"high":228,"low":997,"close":998,"change":999,"percent_change":948,"volume":1000,"transactions":9,"vwap":998},"2026-05-18",66.45,66.415,66.625,0.045,26900,{"date":1002,"open":819,"high":819,"low":1003,"close":834,"change":315,"percent_change":251,"volume":1004,"transactions":9,"vwap":834},"2026-05-15",66.432,21300,{"date":1006,"open":976,"high":976,"low":1007,"close":902,"change":368,"percent_change":1008,"volume":1009,"transactions":9,"vwap":902},"2026-05-14",66.715,0.04,26000,{"date":1011,"open":250,"high":250,"low":1012,"close":1013,"change":1014,"percent_change":809,"volume":810,"transactions":9,"vwap":1013},"2026-05-13",66.545,66.8,-0.022,{"date":1016,"open":755,"high":755,"low":219,"close":1017,"change":1018,"percent_change":274,"volume":1009,"transactions":9,"vwap":1017},"2026-05-12",66.822,0.055,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":897,"volume":905,"transactions":9,"vwap":1024},"2026-05-11",66.78,66.869,66.71,66.767,0.237,{"date":1027,"open":1021,"high":1021,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":882,"transactions":9,"vwap":1029},"2026-05-08",66.29,66.53,0.182,0.27,{"date":1033,"open":975,"high":975,"low":1034,"close":1035,"change":1036,"percent_change":923,"volume":1037,"transactions":9,"vwap":1035},"2026-05-07",66.3,66.348,-0.348,9500,{"date":1039,"open":1040,"high":1013,"low":1034,"close":1041,"change":1042,"percent_change":407,"volume":1043,"transactions":9,"vwap":1041},"2026-05-06",66.69,66.696,-0.204,14800,{"date":1045,"open":1029,"high":1046,"low":1047,"close":1046,"change":38,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-05",66.9,66.11,1.1,11900,{"date":1051,"open":894,"high":894,"low":1052,"close":209,"change":904,"percent_change":1053,"volume":1054,"transactions":9,"vwap":209},"2026-05-04",66.019997,-0.65,7700,{"date":1056,"open":1057,"high":1058,"low":834,"close":1059,"change":1060,"percent_change":378,"volume":1061,"transactions":9,"vwap":1059},"2026-05-01",66.64,67.029999,66.6,-0.234,20000,{"date":1063,"open":1034,"high":792,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-30",66.278,66.834,0.454,0.68,6500,{"date":1070,"open":1028,"high":1071,"low":1072,"close":1071,"change":1073,"percent_change":1074,"volume":781,"transactions":9,"vwap":1071},"2026-04-29",66.38,66.089996,-0.04,-0.06,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":1080,"percent_change":107,"volume":1081,"transactions":9,"vwap":1079},"2026-04-28",66.15,66.54,66.42,0.038,18500,{"date":1083,"open":1084,"high":241,"low":1084,"close":1085,"change":1086,"percent_change":367,"volume":1087,"transactions":9,"vwap":1085},"2026-04-27",65.48,66.382,0.011,15100,{"date":1089,"open":976,"high":976,"low":1034,"close":1090,"change":903,"percent_change":904,"volume":1091,"transactions":9,"vwap":1090},"2026-04-24",66.371,8500,{"date":1093,"open":1094,"high":229,"low":1094,"close":894,"change":1095,"percent_change":709,"volume":1096,"transactions":9,"vwap":894},"2026-04-23",66.405,0.458,5300,{"date":1098,"open":1059,"high":1059,"low":1099,"close":1100,"change":773,"percent_change":107,"volume":1101,"transactions":9,"vwap":1100},"2026-04-22",66.185,66.202,3300,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":889,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-21",66.4,66.5,66.010002,66.16,-0.47,29500,{"date":1111,"open":1057,"high":1057,"low":996,"close":793,"change":1086,"percent_change":367,"volume":1101,"transactions":9,"vwap":793},"2026-04-20",{"date":1113,"open":1029,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":23,"volume":797,"transactions":9,"vwap":1116},"2026-04-17",66.59,66.18,66.459,0.196,{"date":1119,"open":18,"high":1120,"low":18,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-16",66.263,0.543,0.83,9400,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":407,"volume":1130,"transactions":9,"vwap":1128},"2026-04-15",66.27,65.36,65.72,-0.199,32100,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1135,"change":1136,"percent_change":368,"volume":1137,"transactions":9,"vwap":1135},"2026-04-14",65.69,65.96,65.919,0.019,16900,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1141,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1141},"2026-04-13",65.5,65.9,65.456,0.47,0.72,7900,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":251,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-10",66.32,65.43,-0.56,5200,{"date":1153,"open":1154,"high":17,"low":1154,"close":1155,"change":1156,"percent_change":152,"volume":1157,"transactions":9,"vwap":1155},"2026-04-09",65.56,65.8,0.23,6900,{"date":1159,"open":991,"high":991,"low":1160,"close":1161,"change":159,"percent_change":1162,"volume":774,"transactions":9,"vwap":1161},"2026-04-08",65.131,65.57,1.14,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":262,"volume":1170,"transactions":9,"vwap":1168},"2026-04-07",64.7,64.99,64.61,64.83,-0.079,11500,{"date":1172,"open":1166,"high":1166,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-06",64.64,64.909,0.18,0.28,7500,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":22,"volume":810,"transactions":9,"vwap":1183},"2026-04-02",64.66,64.76,64.38,64.729,0.129,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1189,"change":955,"percent_change":956,"volume":1190,"transactions":9,"vwap":1189},"2026-04-01",64.97,64.56,64.6,47300,{"date":1192,"open":1193,"high":1165,"low":1194,"close":1195,"change":1196,"percent_change":388,"volume":1197,"transactions":9,"vwap":1195},"2026-03-31",64.45,64.17,64.652,0.433,8100,{"date":1199,"open":1193,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-30",64.72,64.059998,64.219,0.078,0.12,7000,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":873,"transactions":9,"vwap":1211},"2026-03-27",64.49,64.52,64.040001,64.141,-0.397,-0.62,{"date":1215,"open":1216,"high":1217,"low":1208,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-26",64.87,64.95,64.538,-0.442,-0.68,23500,{"date":1223,"open":189,"high":189,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-25",64.936,64.98,0.353,0.55,31500,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":1234,"percent_change":1235,"volume":829,"transactions":9,"vwap":1233},"2026-03-24",63.9,64.86,64.627,0.447,0.7,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":1143,"percent_change":159,"volume":1241,"transactions":9,"vwap":1240},"2026-03-23",64.019997,64.58,64.18,39600,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-20",64.35,64.47,63.55,63.71,-0.592,-0.92,16500,{"date":1252,"open":1253,"high":1254,"low":1201,"close":1255,"change":1256,"percent_change":325,"volume":1068,"transactions":9,"vwap":1255},"2026-03-19",64.15,64.42,64.302,-0.148,{"date":1258,"open":1259,"high":1259,"low":1254,"close":1193,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1193},"2026-03-18",64.96,-0.684,-1.05,7800,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1266,"change":1267,"percent_change":719,"volume":1268,"transactions":9,"vwap":1266},"2026-03-17",65.61,65.134,-0.016,18600,{"date":1270,"open":1166,"high":1271,"low":1166,"close":1272,"change":1273,"percent_change":388,"volume":1274,"transactions":9,"vwap":1272},"2026-03-16",65.25,65.15,0.435,16100,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1073,"percent_change":1074,"volume":1281,"transactions":9,"vwap":1280},"2026-03-13",64.965,65.080002,64.65,64.715,12500,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":1054,"transactions":9,"vwap":1286},"2026-03-12",64.88,65.115,64.755,-0.645,-0.99,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1292,"change":233,"percent_change":22,"volume":810,"transactions":9,"vwap":1292},"2026-03-11",65.22,65.4,65.084999,{"date":1295,"open":1296,"high":1141,"low":1297,"close":1298,"change":233,"percent_change":22,"volume":1299,"transactions":9,"vwap":1298},"2026-03-10",65.39,65.14,65.27,11800,{"date":1301,"open":1302,"high":1292,"low":1209,"close":1297,"change":1303,"percent_change":325,"volume":1304,"transactions":9,"vwap":1297},"2026-03-09",64.93,-0.149,23800,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1308,"change":1310,"percent_change":569,"volume":1311,"transactions":9,"vwap":1308},"2026-03-06",65.12,65.289,64.695,-0.169,13500,{"date":1313,"open":1314,"high":1314,"low":1297,"close":1315,"change":1316,"percent_change":1317,"volume":1081,"transactions":9,"vwap":1315},"2026-03-05",66.080002,65.458,-0.772,-1.17,{"date":1319,"open":1028,"high":1320,"low":1321,"close":784,"change":1322,"percent_change":864,"volume":1323,"transactions":9,"vwap":784},"2026-03-04",66.55,66.040001,0.113,13100,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-03",66.34,65.52,66.117,-0.856,-1.28,113000,{"date":1333,"open":885,"high":1334,"low":1021,"close":1335,"change":719,"percent_change":809,"volume":1336,"transactions":9,"vwap":1335},"2026-03-02",67.11,66.973,10700,{"date":1338,"open":1040,"high":1339,"low":228,"close":1339,"change":1340,"percent_change":864,"volume":949,"transactions":9,"vwap":1339},"2026-02-27",66.993,0.117,{"date":1342,"open":786,"high":976,"low":887,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-26",66.876,-0.188,-0.28,5400,{"date":1348,"open":1046,"high":282,"low":1349,"close":1350,"change":1351,"percent_change":147,"volume":774,"transactions":9,"vwap":1350},"2026-02-25",66.662,67.064003,0.254,{"date":1353,"open":785,"high":785,"low":1354,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-02-24",66.81,0.096,0.14,32000,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1362,"change":1363,"percent_change":522,"volume":823,"transactions":9,"vwap":1362},"2026-02-23",66.87,66.955,66.714,-0.036,{"date":1365,"open":1366,"high":705,"low":1105,"close":820,"change":274,"percent_change":1204,"volume":781,"transactions":9,"vwap":820},"2026-02-20",66.775,{"date":1368,"open":1023,"high":792,"low":791,"close":887,"change":107,"percent_change":232,"volume":1369,"transactions":9,"vwap":887},"2026-02-19",8900,{"date":1371,"open":1372,"high":814,"low":791,"close":1373,"change":263,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-02-18",66.74,66.61,-0.27,6600,{"date":1377,"open":1378,"high":231,"low":1148,"close":231,"change":107,"percent_change":232,"volume":1379,"transactions":9,"vwap":231},"2026-02-17",66.497,26600,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1156,"percent_change":152,"volume":1386,"transactions":9,"vwap":1385},"2026-02-13",66.48,67.050003,66.443,66.73,9700,{"date":1388,"open":260,"high":1389,"low":1105,"close":1105,"change":700,"percent_change":201,"volume":1390,"transactions":9,"vwap":1105},"2026-02-12",67.32,14100,{"date":1392,"open":967,"high":1393,"low":967,"close":705,"change":919,"percent_change":929,"volume":1394,"transactions":9,"vwap":705},"2026-02-11",67.155,22800,{"date":1396,"open":1079,"high":1021,"low":1079,"close":1397,"change":828,"percent_change":552,"volume":1068,"transactions":9,"vwap":1397},"2026-02-10",66.57,{"date":1399,"open":1115,"high":1382,"low":1107,"close":1400,"change":426,"percent_change":896,"volume":1401,"transactions":9,"vwap":1400},"2026-02-09",66.35,10800,{"date":1403,"open":1404,"high":1148,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-06",65.98,65.908,66.19,0.84,1.29,23100,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1414,"change":222,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-02-05",65.94,65.26,65.35,-0.74,26500,{"date":1418,"open":1133,"high":1419,"low":1133,"close":1420,"change":766,"percent_change":709,"volume":1421,"transactions":9,"vwap":1420},"2026-02-04",65.99,65.84,34300,{"date":1423,"open":1187,"high":1424,"low":1187,"close":1296,"change":600,"percent_change":589,"volume":788,"transactions":9,"vwap":1296},"2026-02-03",65.76,{"date":1426,"open":1427,"high":1166,"low":1427,"close":1216,"change":552,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1216},"2026-02-02",64.4,0.51,14000,{"date":1431,"open":1432,"high":1239,"low":1433,"close":1434,"change":1008,"percent_change":107,"volume":767,"transactions":9,"vwap":1434},"2026-01-30",64.24,64.166,64.54,{"date":1436,"open":1437,"high":1291,"low":1438,"close":28,"change":1439,"percent_change":127,"volume":1440,"transactions":9,"vwap":28},"2026-01-29",64.67,64.462,0.26,74200,{"date":1442,"open":1443,"high":1444,"low":1240,"close":1432,"change":1073,"percent_change":1074,"volume":1445,"transactions":9,"vwap":1432},"2026-01-28",64.34,64.46,9200,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1439,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-01-27",64.080002,64.3,64.074997,64.28,0.41,5600,{"date":1455,"open":1253,"high":1253,"low":1238,"close":1238,"change":1456,"percent_change":1356,"volume":1457,"transactions":9,"vwap":1238},"2026-01-26",0.092,3400,{"date":1459,"open":1460,"high":1461,"low":1247,"close":1462,"change":1463,"percent_change":512,"volume":1390,"transactions":9,"vwap":1462},"2026-01-23",63.97,63.98,63.928,0.062,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":522,"volume":1471,"transactions":9,"vwap":1469},"2026-01-22",63.85,64.25,63.82,63.866,-0.029,24000,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-01-21",63.6,63.94,63.895,0.787,1.25,11100,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1220,"volume":1486,"transactions":9,"vwap":1484},"2026-01-20",63.32,63.040001,63.108,-0.429,3100,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":-6,"volume":1494,"transactions":9,"vwap":1492},"2026-01-16",63.68,63.95,63.43,63.537,-0.001,4500,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1499,"change":1500,"percent_change":1156,"volume":1453,"transactions":9,"vwap":1499},"2026-01-15",63.33,63.69,63.538,0.146,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":928,"percent_change":1235,"volume":1096,"transactions":9,"vwap":1506},"2026-01-14",63.23,63.48,63.21,63.392,{"date":1508,"open":1509,"high":1483,"low":1510,"close":1511,"change":1512,"percent_change":1156,"volume":1151,"transactions":9,"vwap":1511},"2026-01-13",63,62.77,62.952,0.142,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1516,"change":1518,"percent_change":23,"volume":1519,"transactions":9,"vwap":1516},"2026-01-12",62.67,62.81,62.415,0.189,2200,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-01-09",62.24,62.73,62.621,0.363,0.58,4200,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-08",61.7,62.26,62.258,0.599,0.97,2000,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1539,"change":1213,"percent_change":758,"volume":1540,"transactions":9,"vwap":1539},"2026-01-07",62,61.659,4000,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":929,"volume":1068,"transactions":9,"vwap":1546},"2026-01-06",62.269,62.339,62.17,62.279,0.404,{"date":1549,"open":1530,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":159,"volume":1486,"transactions":9,"vwap":1552},"2026-01-05",62.0099983,61.699,61.875,0.455,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":638,"volume":1009,"transactions":9,"vwap":1559},"2026-01-02",61.32,61.64,61.09,61.42,0.322,{"date":1562,"open":1563,"high":1564,"low":1558,"close":1565,"change":1566,"percent_change":378,"volume":1567,"transactions":9,"vwap":1565},"2025-12-31",61.29,61.31,61.098,-0.212,10000,{"date":1569,"open":1570,"high":1571,"low":1564,"close":1564,"change":1572,"percent_change":904,"volume":1573,"transactions":9,"vwap":1564},"2025-12-30",61.412,61.469,-0.267,4100,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":822,"volume":1581,"transactions":9,"vwap":1579},"2025-12-29",61.645,61.72,61.56,61.577,-0.094,2300,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1585,"change":1586,"percent_change":368,"volume":1587,"transactions":9,"vwap":1585},"2025-12-26",61.53,61.671,0.021,600,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1535,"transactions":9,"vwap":1592},"2025-12-24",61.8,61.59,61.65,0.296,0.48,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":107,"volume":1601,"transactions":9,"vwap":1599},"2025-12-23",61.44,61.283,61.354,0.034,3600,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1556,"change":1607,"percent_change":1227,"volume":1601,"transactions":9,"vwap":1556},"2025-12-22",61.369,61.38,61.25,0.337,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2025-12-19",61.060001,61.24,60.983,-0.053,-0.09,1500,{"date":1617,"open":1618,"high":1556,"low":1619,"close":1620,"change":1621,"percent_change":512,"volume":1601,"transactions":9,"vwap":1620},"2025-12-18",61.19,61.0099983,61.035999,0.059,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1615,"transactions":9,"vwap":1627},"2025-12-17",60.99,61.15,60.96,60.977,0.032,0.05,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":949,"transactions":9,"vwap":1635},"2025-12-16",60.98,61.18,60.87,60.945,-0.433,-0.71,{"date":1639,"open":1640,"high":1597,"low":1641,"close":1642,"change":1643,"percent_change":52,"volume":1486,"transactions":9,"vwap":1642},"2025-12-15",61.295,60.86,61.378,0.301,{"date":1645,"open":1606,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1008,"volume":823,"transactions":9,"vwap":1648},"2025-12-12",61.28,60.984,61.077,0.025,{"date":1651,"open":1634,"high":1652,"low":1634,"close":1653,"change":979,"percent_change":919,"volume":964,"transactions":9,"vwap":1653},"2025-12-11",61.215,61.051998,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1658,"change":1659,"percent_change":1660,"volume":1386,"transactions":9,"vwap":1658},"2025-12-10",60.099998,60.927,60.789,0.652,1.08,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-12-09",60.38,60.48,60.137,-0.119,-0.2,800,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1673,"change":1674,"percent_change":348,"volume":1675,"transactions":9,"vwap":1673},"2025-12-08",60.51,60.54,60.256,-0.292,3000,{"date":1677,"open":1641,"high":1678,"low":1679,"close":1679,"change":1080,"percent_change":107,"volume":949,"transactions":9,"vwap":1679},"2025-12-05",60.93,60.548,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1671,"change":1684,"percent_change":377,"volume":1685,"transactions":9,"vwap":1671},"2025-12-04",61.07,60.41,-0.146,3200,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":1691,"percent_change":1407,"volume":1445,"transactions":9,"vwap":1690},"2025-12-03",60.3,60.764,60.656,0.503,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":815,"volume":1101,"transactions":9,"vwap":1697},"2025-12-02",60.07,60.25,59.83,60.153,0.114,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1703,"change":1704,"percent_change":904,"volume":1453,"transactions":9,"vwap":1703},"2025-12-01",59.87,60.547,60.039001,-0.261,{"date":1706,"open":1707,"high":1688,"low":1707,"close":1688,"change":1586,"percent_change":368,"volume":1708,"transactions":9,"vwap":1688},"2025-11-28",60.030998,1100,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":1714,"percent_change":971,"volume":1715,"transactions":9,"vwap":1713},"2025-11-26",60.040001,60.44,60.279,0.456,5000,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1719,"change":1721,"percent_change":1722,"volume":1601,"transactions":9,"vwap":1719},"2025-11-25",59.355,59.823,59.3,0.697,1.18,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":750,"percent_change":367,"volume":1729,"transactions":9,"vwap":1728},"2025-11-24",59.18,59.28,58.99,59.126,3700,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1734,"change":1735,"percent_change":1534,"volume":1299,"transactions":9,"vwap":1734},"2025-11-21",58.57,59.39,59.112,0.567,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-11-20",59.21,59.459,58.545,-0.502,-0.85,10900,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1374,"volume":1123,"transactions":9,"vwap":1749},"2025-11-19",59.027,59.099998,58.95,59.047001,-0.162,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":803,"percent_change":1204,"volume":1757,"transactions":9,"vwap":1756},"2025-11-18",59.0099983,59.335,58.96,59.209,6400,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":837,"volume":1765,"transactions":9,"vwap":1763},"2025-11-17",59.5,59.644,59.02,59.138,-0.381,6000,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":263,"volume":1773,"transactions":9,"vwap":1771},"2025-11-14",59.43,59.72,59.418,59.519,-0.105,6300,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-11-13",59.76,60.12,59.624,-0.269,-0.45,2500,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1786,"change":1787,"percent_change":295,"volume":1788,"transactions":9,"vwap":1786},"2025-11-12",59.68,59.99,59.893,0.274,2400,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":1794,"percent_change":1407,"volume":1668,"transactions":9,"vwap":1793},"2025-11-11",59.416,59.634,59.619,0.499,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1798,"change":1799,"percent_change":1452,"volume":1800,"transactions":9,"vwap":1798},"2025-11-10",59.114,59.12,0.243,700,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1804,"change":1805,"percent_change":919,"volume":1806,"transactions":9,"vwap":1804},"2025-11-07",58.47,58.877,0.252,8200,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":822,"volume":1813,"transactions":9,"vwap":1811},"2025-11-06",58.8,58.62,58.625,-0.088,4800,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":137,"volume":1821,"transactions":9,"vwap":1819},"2025-11-05",58.68,58.81,58.49,58.713,0.387,7300,{"date":1823,"open":1810,"high":1810,"low":26,"close":1824,"change":1825,"percent_change":1826,"volume":1821,"transactions":9,"vwap":1824},"2025-11-04",58.326,-0.453,-0.77,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1831,"change":1832,"percent_change":1833,"volume":1581,"transactions":9,"vwap":1831},"2025-11-03",58.7,58.87,58.779,-0.411,-0.69,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1838,"change":569,"percent_change":211,"volume":1788,"transactions":9,"vwap":1838},"2025-10-31",59.42,58.958,59.19,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1843,"change":1844,"percent_change":1008,"volume":1457,"transactions":9,"vwap":1843},"2025-10-30",59.32,59.63,59.45,0.024,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1849,"change":222,"percent_change":1850,"volume":1729,"transactions":9,"vwap":1849},"2025-10-29",59.77,59.92,59.426,-0.82,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1855,"change":1856,"percent_change":727,"volume":1601,"transactions":9,"vwap":1855},"2025-10-28",60.15,60.201,59.916,-0.317,{"date":1858,"open":1859,"high":1860,"low":1711,"close":1860,"change":1861,"percent_change":1439,"volume":1862,"transactions":9,"vwap":1860},"2025-10-27",60.22,60.233,0.158,2800,{"date":1864,"open":1694,"high":1865,"low":1711,"close":1866,"change":1867,"percent_change":552,"volume":1868,"transactions":9,"vwap":1866},"2025-10-24",60.16,60.075001,0.199,103400,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":1874,"percent_change":743,"volume":1715,"transactions":9,"vwap":1873},"2025-10-23",59.737,60.02,59.876,0.176,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":450,"volume":964,"transactions":9,"vwap":1880},"2025-10-22",59.81,59.86,59.59,59.7,-0.218,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":460,"volume":1096,"transactions":9,"vwap":1887},"2025-10-21",59.97,60,59.845,59.918,0.063,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1892,"change":1893,"percent_change":66,"volume":1894,"transactions":9,"vwap":1892},"2025-10-20",59.24,59.855,0.532,1900,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":980,"volume":1902,"transactions":9,"vwap":1900},"2025-10-17",59.17,59.36,59.029999,59.323,0.228,1700,{"date":1904,"open":1760,"high":1760,"low":1905,"close":1906,"change":1907,"percent_change":407,"volume":1486,"transactions":9,"vwap":1906},"2025-10-16",58.94,59.095001,-0.177,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1356,"volume":1915,"transactions":9,"vwap":1913},"2025-10-15",59.33,59.46,59.09,59.272,0.082,8300,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1838,"change":1920,"percent_change":897,"volume":1921,"transactions":9,"vwap":1838},"2025-10-14",58.67,59.415,0.214,2900,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":102,"volume":1068,"transactions":9,"vwap":1927},"2025-10-13",58.844,59.00099945,58.74,58.976,0.591,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":1773,"transactions":9,"vwap":1932},"2025-10-10",59.264,58.385,-0.833,-1.41,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":796,"volume":1941,"transactions":9,"vwap":1939},"2025-10-09",59.49,59.14,59.218,-0.271,2700,{"date":1943,"open":1718,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":22,"volume":1948,"transactions":9,"vwap":1946},"2025-10-08",59.575,59.325,59.489,0.118,1800,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":251,"volume":174,"transactions":9,"vwap":1953},"2025-10-07",59.57,59.333,59.371,-0.222,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":773,"percent_change":948,"volume":1527,"transactions":9,"vwap":1960},"2025-10-06",59.62,59.625,59.54,59.593,{"date":1962,"open":1959,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":399,"volume":1573,"transactions":9,"vwap":1965},"2025-10-03",59.766,59.48,59.551,0.204,{"date":1968,"open":1964,"high":1964,"low":1726,"close":1969,"change":1970,"percent_change":1971,"volume":1519,"transactions":9,"vwap":1969},"2025-10-02",59.347,-0.096,-0.16,{"date":1973,"open":1974,"high":1911,"low":1975,"close":1976,"change":1977,"percent_change":1176,"volume":1978,"transactions":9,"vwap":1976},"2025-10-01",59.37,59.34,59.443,0.166,5500,{"date":1980,"open":1897,"high":1981,"low":1762,"close":1981,"change":719,"percent_change":809,"volume":1982,"transactions":9,"vwap":1981},"2025-09-30",59.277,1300,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":262,"volume":1601,"transactions":9,"vwap":1987},"2025-09-29",59.41,59.211,59.297,-0.074,{"date":1990,"open":1991,"high":1768,"low":1838,"close":1953,"change":1992,"percent_change":1993,"volume":1765,"transactions":9,"vwap":1953},"2025-09-26",59.27,0.37,0.63,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1925,"change":1998,"percent_change":1780,"volume":1096,"transactions":9,"vwap":1925},"2025-09-25",59.16,58.975,-0.268,{"date":2000,"open":1910,"high":1985,"low":2001,"close":2001,"change":2002,"percent_change":112,"volume":1068,"transactions":9,"vwap":2001},"2025-09-24",59.269,-0.003,{"date":2004,"open":1725,"high":2005,"low":1725,"close":1913,"change":2006,"percent_change":828,"volume":1535,"transactions":9,"vwap":1913},"2025-09-23",59.52,0.133,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-09-22",59.13,59.31,59.080002,59.139,-0.043,-0.07,20900,{"date":2017,"open":1951,"high":1951,"low":2018,"close":2019,"change":2020,"percent_change":1971,"volume":2021,"transactions":9,"vwap":2019},"2025-09-19",59,59.182,-0.093,7100,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":274,"volume":1221,"transactions":9,"vwap":2026},"2025-09-18",59.44,59.128,59.275,0.049,{"date":2029,"open":2030,"high":1964,"low":2031,"close":2031,"change":2032,"percent_change":147,"volume":1915,"transactions":9,"vwap":2031},"2025-09-17",59.35,59.226,0.227,{"date":2034,"open":2018,"high":2018,"low":2035,"close":2036,"change":2037,"percent_change":477,"volume":1535,"transactions":9,"vwap":2036},"2025-09-16",58.9,58.999,-0.101,{"date":2039,"open":2040,"high":1725,"low":2040,"close":1747,"change":2041,"percent_change":522,"volume":2042,"transactions":9,"vwap":1747},"2025-09-15",59.040001,-0.028,5800,{"date":2044,"open":1738,"high":2045,"low":1912,"close":2025,"change":2046,"percent_change":358,"volume":1715,"transactions":9,"vwap":2025},"2025-09-12",59.251,-0.322,{"date":2048,"open":1898,"high":1843,"low":1898,"close":1843,"change":2049,"percent_change":1144,"volume":1581,"transactions":9,"vwap":1843},"2025-09-11",0.427,{"date":2051,"open":1918,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":107,"volume":1096,"transactions":9,"vwap":2054},"2025-09-10",59.049999,58.6,59.022999,0.033,{"date":2057,"open":1830,"high":2058,"low":1830,"close":1727,"change":2059,"percent_change":-6,"volume":1685,"transactions":9,"vwap":1727},"2025-09-09",59.0019989,-0.002,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2063,"change":2065,"percent_change":664,"volume":1813,"transactions":9,"vwap":2063},"2025-09-08",58.91,58.992,58.811,-0.192,{"date":2067,"open":1911,"high":1911,"low":2063,"close":2068,"change":2069,"percent_change":522,"volume":816,"transactions":9,"vwap":2068},"2025-09-05",59.184,-0.031,{"date":2071,"open":1891,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":22,"volume":964,"transactions":9,"vwap":2074},"2025-09-04",59.26,58.78,59.215,0.119,{"date":2077,"open":2078,"high":2078,"low":2062,"close":2079,"change":2080,"percent_change":700,"volume":1573,"transactions":9,"vwap":2079},"2025-09-03",59.29,59.096001,-0.297,{"date":2082,"open":1753,"high":2083,"low":2018,"close":2083,"change":1613,"percent_change":1614,"volume":981,"transactions":9,"vwap":2083},"2025-09-02",59.393,{"date":2085,"open":1842,"high":1842,"low":1985,"close":2086,"change":2087,"percent_change":796,"volume":1948,"transactions":9,"vwap":2086},"2025-08-29",59.446,-0.272,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":810,"transactions":9,"vwap":2093},"2025-08-28",59.71,59.73,59.635,59.718,-0.063,-0.11,{"date":2097,"open":2098,"high":2098,"low":1784,"close":2099,"change":1861,"percent_change":1439,"volume":1685,"transactions":9,"vwap":2099},"2025-08-27",59.84,59.781,{"date":2101,"open":1768,"high":1958,"low":1768,"close":2102,"change":2103,"percent_change":426,"volume":2104,"transactions":9,"vwap":2102},"2025-08-26",59.623,0.093,900,{"date":2106,"open":1769,"high":1769,"low":2107,"close":2107,"change":2108,"percent_change":2109,"volume":1729,"transactions":9,"vwap":2107},"2025-08-25",59.53,-0.367,-0.61,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":1601,"transactions":9,"vwap":2115},"2025-08-22",59.875,59.969,59.864,59.897,0.693,1.17,{"date":2119,"open":1891,"high":2120,"low":2121,"close":2121,"change":1844,"percent_change":1008,"volume":1894,"transactions":9,"vwap":2121},"2025-08-21",59.309,59.204,{"date":2123,"open":2035,"high":2030,"low":2053,"close":1725,"change":2124,"percent_change":1143,"volume":2125,"transactions":9,"vwap":1725},"2025-08-20",0.277,5900,{"date":2127,"open":1753,"high":1753,"low":2128,"close":2129,"change":2130,"percent_change":1156,"volume":1494,"transactions":9,"vwap":2129},"2025-08-19",58.868,58.903,0.137,{"date":2132,"open":2133,"high":2133,"low":1918,"close":2134,"change":2135,"percent_change":1629,"volume":2136,"transactions":9,"vwap":2134},"2025-08-18",58.84,58.766,0.029,1200,{"date":2138,"open":2139,"high":1817,"low":1816,"close":2140,"change":2141,"percent_change":948,"volume":1535,"transactions":9,"vwap":2140},"2025-08-15",58.795,58.737,0.041,{"date":2143,"open":1803,"high":2144,"low":2145,"close":2144,"change":2146,"percent_change":2109,"volume":2147,"transactions":9,"vwap":2144},"2025-08-14",58.696,58.45,-0.359,2100,{"date":2149,"open":1711,"high":1711,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":1519,"transactions":9,"vwap":2151},"2025-08-13",58.61,59.055,0.806,1.38,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-08-12",58.27,58.249,0.539,0.93,400,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2164,"change":2165,"percent_change":325,"volume":2136,"transactions":9,"vwap":2164},"2025-08-11",57.88,57.71,-0.133,{"date":2167,"open":2168,"high":2163,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":1535,"transactions":9,"vwap":2169},"2025-08-08",57.73,57.843,0.308,0.54,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2176,"change":742,"percent_change":399,"volume":1535,"transactions":9,"vwap":2176},"2025-08-07",57.46,57.63,57.535,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2180,"change":2181,"percent_change":1629,"volume":1049,"transactions":9,"vwap":2180},"2025-08-06",57.82,57.34,0.027,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2185,"change":1621,"percent_change":512,"volume":1788,"transactions":9,"vwap":2185},"2025-08-05",57.76,57.313,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":709,"volume":1573,"transactions":9,"vwap":2190},"2025-08-04",57.33,57.124,57.254,0.394,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2196,"change":2197,"percent_change":378,"volume":2198,"transactions":9,"vwap":2196},"2025-08-01",56.65,56.92,56.86,-0.201,9100,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-07-31",57.61,57.64,57.061001,-0.868,-1.5,8400,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2211,"change":2212,"percent_change":1637,"volume":1894,"transactions":9,"vwap":2211},"2025-07-30",58.2,58.31,57.929,-0.417,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2216,"change":2218,"percent_change":889,"volume":1948,"transactions":9,"vwap":2216},"2025-07-29",58.315,58.346,58.3,-0.184,{"date":2220,"open":2221,"high":2150,"low":2222,"close":2223,"change":2224,"percent_change":1374,"volume":1685,"transactions":9,"vwap":2223},"2025-07-28",58.59,58.431,58.53,-0.159,{"date":2226,"open":2227,"high":2227,"low":2223,"close":2228,"change":2229,"percent_change":1204,"volume":2230,"transactions":9,"vwap":2228},"2025-07-25",58.76,58.689,0.069,1400,{"date":2232,"open":2233,"high":2233,"low":1810,"close":1810,"change":2234,"percent_change":251,"volume":174,"transactions":9,"vwap":1810},"2025-07-24",58.89,-0.219,{"date":2236,"open":2237,"high":2062,"low":1918,"close":2238,"change":844,"percent_change":450,"volume":1941,"transactions":9,"vwap":2238},"2025-07-23",58.734,58.839,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2243,"change":2244,"percent_change":1526,"volume":810,"transactions":9,"vwap":2243},"2025-07-22",58.762,59.069,59.049,0.343,{"date":2246,"open":2062,"high":1727,"low":2247,"close":2247,"change":2248,"percent_change":460,"volume":1813,"transactions":9,"vwap":2247},"2025-07-21",58.706,0.067,{"date":2250,"open":2150,"high":2251,"low":2150,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-07-18",58.639,-0.084,-0.14,500,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2258,"change":2260,"percent_change":2171,"volume":1573,"transactions":9,"vwap":2258},"2025-07-17",58.475,58.723,58.285,0.314,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":980,"volume":2268,"transactions":9,"vwap":2266},"2025-07-16",58.39,58.42,58.35,58.409,0.226,9300,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":1615,"transactions":9,"vwap":2273},"2025-07-15",58.345,58.18,58.183,-0.564,-0.96,{"date":2277,"open":2278,"high":2227,"low":1818,"close":2279,"change":2280,"percent_change":581,"volume":1573,"transactions":9,"vwap":2279},"2025-07-14",58.64,58.747,-0.078,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":450,"volume":1527,"transactions":9,"vwap":2286},"2025-07-11",58.71,58.92,58.66,58.825,-0.213,{"date":2289,"open":2227,"high":1996,"low":2227,"close":2290,"change":2291,"percent_change":929,"volume":1729,"transactions":9,"vwap":2290},"2025-07-10",59.037998,0.384,{"date":2293,"open":1816,"high":1816,"low":2294,"close":2295,"change":2296,"percent_change":426,"volume":2297,"transactions":9,"vwap":2295},"2025-07-09",58.48,58.654,0.094,9900,{"date":2299,"open":2265,"high":2300,"low":2301,"close":2302,"change":2170,"percent_change":638,"volume":2303,"transactions":9,"vwap":2302},"2025-07-08",58.634,58.33,58.56,4300,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":1220,"volume":1540,"transactions":9,"vwap":2308},"2025-07-07",58.85,58.16,58.252,-0.401,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2314,"change":2006,"percent_change":1156,"volume":1941,"transactions":9,"vwap":2314},"2025-07-03",58.82,58.605,58.653,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":337,"volume":1540,"transactions":9,"vwap":2320},"2025-07-02",58.4,58.55,58.24,58.52,0.327,{"date":2323,"open":2324,"high":2319,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":810,"transactions":9,"vwap":2325},"2025-07-01",57.674,58.193,0.723,1.26,{"date":2329,"open":2180,"high":2330,"low":2331,"close":2330,"change":2332,"percent_change":242,"volume":964,"transactions":9,"vwap":2330},"2025-06-30",57.47,57.314,-0.128,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":1594,"volume":1375,"transactions":9,"vwap":2338},"2025-06-27",57.54,57.77,57.342,57.598,0.278,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2344,"change":2345,"percent_change":2346,"volume":2042,"transactions":9,"vwap":2344},"2025-06-26",57.23,57.38,57.32,0.349,0.61,{"date":2348,"open":2349,"high":2349,"low":2196,"close":2350,"change":963,"percent_change":242,"volume":2351,"transactions":9,"vwap":2350},"2025-06-25",57.14,56.971,2600,{"date":2353,"open":2195,"high":2354,"low":2195,"close":2354,"change":2321,"percent_change":1526,"volume":2136,"transactions":9,"vwap":2354},"2025-06-24",57.094002,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2358,"change":1643,"percent_change":638,"volume":1486,"transactions":9,"vwap":2358},"2025-06-23",56.58,56.767,56.343,{"date":2361,"open":2194,"high":2194,"low":2362,"close":2363,"change":191,"percent_change":367,"volume":1151,"transactions":9,"vwap":2363},"2025-06-20",56.4,56.466,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":112,"volume":1037,"transactions":9,"vwap":2369},"2025-06-18",56.6,57.029999,56.45,56.456,-0.004,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":1053,"volume":1535,"transactions":9,"vwap":2376},"2025-06-17",56.755,56.768,56.457,56.46,-0.368,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2381,"change":2383,"percent_change":897,"volume":2254,"transactions":9,"vwap":2381},"2025-06-16",56.803,56.828,56.76,0.205,{"date":2385,"open":2195,"high":2195,"low":2386,"close":2386,"change":2387,"percent_change":201,"volume":2388,"transactions":9,"vwap":2386},"2025-06-13",56.623,-0.428,300,{"date":2390,"open":2391,"high":2392,"low":2196,"close":2393,"change":2394,"percent_change":1031,"volume":1494,"transactions":9,"vwap":2393},"2025-06-12",57.02,57.070999,57.050999,0.156,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":242,"volume":2402,"transactions":9,"vwap":2400},"2025-06-11",56.957,57.0099983,56.89,56.895,-0.127,27400,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2406,"change":2244,"percent_change":2346,"volume":1581,"transactions":9,"vwap":2406},"2025-06-10",56.99,57.021999,56.945,{"date":2409,"open":2376,"high":2410,"low":2376,"close":2410,"change":743,"percent_change":1428,"volume":1800,"transactions":9,"vwap":2410},"2025-06-09",56.679,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2414,"change":2416,"percent_change":102,"volume":2417,"transactions":9,"vwap":2414},"2025-06-06",56.29,56.389,56.277,0.564,1600,{"date":2419,"open":2420,"high":2420,"low":2421,"close":2421,"change":2422,"percent_change":1345,"volume":1921,"transactions":9,"vwap":2421},"2025-06-05",56.09,55.825,-0.155,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2427,"change":2428,"percent_change":368,"volume":1581,"transactions":9,"vwap":2427},"2025-06-04",56.18,56.184,55.98,0.017,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2433,"change":2434,"percent_change":1144,"volume":2435,"transactions":9,"vwap":2433},"2025-06-03",55.64,55.99,55.963,0.402,4400,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2440,"change":2441,"percent_change":1156,"volume":1151,"transactions":9,"vwap":2440},"2025-06-02",55.33,55.63,55.561,0.125,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":477,"percent_change":889,"volume":1685,"transactions":9,"vwap":2447},"2025-05-30",55.27,55.47,55.119,55.436,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2383,"percent_change":1992,"volume":1527,"transactions":9,"vwap":2453},"2025-05-29",55.66,55.67,55.3,55.606,{"date":2455,"open":2456,"high":2431,"low":2457,"close":2457,"change":2458,"percent_change":2459,"volume":1788,"transactions":9,"vwap":2457},"2025-05-28",55.59,55.401,-0.409,-0.73,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":709,"percent_change":1478,"volume":2435,"transactions":9,"vwap":2465},"2025-05-27",55.74,55.82,55.568,55.81,{"date":2467,"open":2468,"high":2469,"low":2468,"close":2470,"change":112,"percent_change":719,"volume":174,"transactions":9,"vwap":2470},"2025-05-23",54.95,55.148,55.12,{"date":2472,"open":2473,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":810,"transactions":9,"vwap":2475},"2025-05-22",55.61,54.96,55.13,-0.386,-0.7,{"date":2479,"open":2480,"high":2480,"low":2481,"close":2482,"change":1637,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-05-21",56.19,55.466,55.516,-1.26,10400,{"date":2486,"open":2487,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":191,"volume":2254,"transactions":9,"vwap":2489},"2025-05-20",56.279,56.2,56.226,0.007,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2494,"change":620,"percent_change":2495,"volume":2136,"transactions":9,"vwap":2494},"2025-05-19",56.0099983,56.219,0.15,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2499,"change":2501,"percent_change":928,"volume":1902,"transactions":9,"vwap":2499},"2025-05-16",55.93,56.133,55.71,0.247,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":102,"volume":2509,"transactions":9,"vwap":2507},"2025-05-15",55.456,55.889,55.42,55.886,0.559,15900,{"date":2511,"open":2512,"high":2512,"low":2513,"close":2513,"change":1674,"percent_change":727,"volume":2136,"transactions":9,"vwap":2513},"2025-05-14",55.435,55.327,{"date":2515,"open":2516,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2095,"volume":1894,"transactions":9,"vwap":2518},"2025-05-13",55.72,55.474,55.619,-0.061,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":810,"transactions":9,"vwap":2525},"2025-05-12",55.65,55.695,55.26,55.68,1.178,2.16,{"date":2529,"open":2530,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":1176,"volume":774,"transactions":9,"vwap":2532},"2025-05-09",54.67,54.485,54.502,0.152,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":1117,"percent_change":897,"volume":1068,"transactions":9,"vwap":2539},"2025-05-08",54.36,54.73,54.33,54.35,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":896,"volume":1941,"transactions":9,"vwap":2545},"2025-05-07",54.18,54.27,54.14,54.154,0.127,{"date":2548,"open":2549,"high":2550,"low":2549,"close":2551,"change":2552,"percent_change":2553,"volume":2160,"transactions":9,"vwap":2551},"2025-05-06",54,54.09,54.027,-0.275,-0.51,{"date":2555,"open":2556,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":850,"volume":1941,"transactions":9,"vwap":2558},"2025-05-05",54.59,54.21,54.302,-0.628,{"date":2561,"open":2538,"high":2562,"low":2538,"close":2562,"change":2563,"percent_change":2564,"volume":1311,"transactions":9,"vwap":2562},"2025-05-02",54.93,1.051,1.95,{"date":2566,"open":2567,"high":2567,"low":2567,"close":2567,"change":1867,"percent_change":1992,"volume":2160,"transactions":9,"vwap":2567},"2025-05-01",53.879,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2571,"change":1213,"percent_change":850,"volume":2573,"transactions":9,"vwap":2571},"2025-04-30",52.98,53.68,52.892,17000,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":1874,"percent_change":552,"volume":1151,"transactions":9,"vwap":2579},"2025-04-29",54.060001,54.31,54.0099983,54.3,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":980,"volume":2125,"transactions":9,"vwap":2585},"2025-04-28",54.17,54.23,53.88,54.124,0.21,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2590,"change":2592,"percent_change":1204,"volume":2593,"transactions":9,"vwap":2590},"2025-04-25",53.85,53.914,53.6,0.064,4900,{"date":2595,"open":2596,"high":2589,"low":2596,"close":2589,"change":600,"percent_change":2597,"volume":1788,"transactions":9,"vwap":2589},"2025-04-24",53.32,0.98,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":102,"volume":1096,"transactions":9,"vwap":2603},"2025-04-23",53.82,53.89,53.12,53.33,0.531,{"date":180,"open":2606,"high":2607,"low":176,"close":2608,"change":2321,"percent_change":562,"volume":2609,"transactions":9,"vwap":2608},52.472,52.95,52.799,40000]