[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UDIV":3,"homepage-market-summary":30,"stock-historical-UDIV":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UDIV","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Franklin U.S. Core Dividend Tilt Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1676,0.72716,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},62.03,62.1,62.16,61.875,62.2594,-0.2294,-0.37,9772.451056,68.059998,50.021,12569.26838875,66.6,2511,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":38,"is_up":39,"sparkline":61,"date":41},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":41},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":25,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":17,"start_date":184,"end_date":5},42.27,10612,3873355.633965,44.67,"2025-04-28",[186,189,197,207,218,229,238,249,259,269,279,290,299,307,316,324,333,344,355,365,374,384,394,402,411,419,427,436,447,458,467,477,486,491,500,509,516,525,533,543,552,561,568,577,584,593,602,612,621,631,641,649,659,668,679,689,700,709,719,727,737,746,756,765,773,781,786,794,802,808,815,823,831,838,847,856,863,870,878,884,891,898,906,914,922,928,934,941,948,955,962,970,978,985,992,1001,1007,1015,1021,1027,1034,1041,1050,1059,1066,1072,1079,1084,1090,1097,1105,1112,1119,1125,1132,1139,1147,1155,1162,1169,1177,1186,1193,1198,1205,1212,1219,1226,1234,1240,1247,1252,1259,1267,1272,1280,1289,1297,1305,1313,1321,1327,1333,1340,1347,1352,1358,1365,1373,1380,1388,1395,1403,1411,1419,1423,1430,1438,1446,1453,1459,1466,1471,1478,1484,1491,1498,1505,1513,1520,1526,1533,1539,1545,1552,1557,1565,1570,1574,1578,1585,1590,1597,1601,1606,1613,1616,1621,1627,1634,1637,1641,1647,1654,1659,1665,1669,1677,1684,1688,1692,1699,1705,1709,1715,1720,1727,1731,1740,1743,1749,1756,1761,1766,1772,1778,1784,1790,1795,1801,1807,1813,1822,1829,1836,1842,1848,1853,1858,1865,1870,1876,1881,1887,1893,1900,1907,1911,1917,1923,1928,1935,1942,1950,1955,1961,1967,1972,1977,1983,1989,1995,2000,2003,2008,2014,2021,2027,2032,2038,2043,2050,2055,2062,2068,2073,2077,2082,2087,2093,2097,2103,2109,2114,2121,2128,2134,2142,2147,2151,2159,2165,2171,2176,2183,2189,2197,2203,2210,2216,2221,2227,2236,2242,2246,2251,2258,2261,2269,2275,2280,2285,2292,2298,2303,2309,2313,2320,2326,2332,2337,2343,2348,2355,2363,2368,2374,2381,2386,2392,2400,2408,2414,2421,2427,2433,2439,2447,2454,2460,2466,2473,2480,2487,2495,2500,2505,2512,2516,2522,2527,2533,2540,2545,2551,2557,2564,2570,2577,2582,2587,2591,2597,2604,2610,2617,2623,2629,2636,2643,2649,2656,2663,2666,2673],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":187,"vwap":188},66,62.0084,{"date":41,"open":190,"high":191,"low":17,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},62.22,62.279,-0.2106,-0.34,4389.1688,79,62.1493,{"date":198,"open":199,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",62.505,62.59,62.47,0.4716,0.76,2851.6768,117,62.5149,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",61.74,62.129,60.87,61.9984,0.2805,0.45,6730.3258,74,61.943,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",61.89,62.21,61.61,61.7179,0.441,0.72,4432.7865,87,61.7363,{"date":230,"open":231,"high":231,"low":211,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",61.46,61.2769,0.0669,0.11,5315.2627,73,61.0897,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",61.52,61.6231,61.2,61.21,-0.0306,-0.05,9675.632056,85,61.494,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",61.405,61.1201,61.2406,-0.1636,-0.27,60630.8256,118,61.2325,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",61.63,61.2743,61.4042,-0.4836,-0.78,7924.0603,113,61.4468,{"date":270,"open":271,"high":272,"low":271,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",61.67,61.909,61.8878,0.3352,0.54,5970.26233,76,61.8062,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",61.31,61.6,61.22,61.5526,-0.0974,-0.16,5605.8883,151,61.4469,{"date":291,"open":220,"high":220,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",61.645,61.65,-0.5083,-0.82,16746.0555,91,61.7406,{"date":300,"open":301,"high":301,"low":17,"close":302,"change":303,"percent_change":174,"volume":304,"transactions":305,"vwap":306},"2026-09-22",62.2499,62.1583,-0.0217,8049.858423,98,62.1513,{"date":308,"open":309,"high":190,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",61.64,62.18,0.96,1.57,7530.7955,111,62.0931,{"date":317,"open":318,"high":283,"low":319,"close":283,"change":320,"percent_change":321,"volume":322,"transactions":236,"vwap":323},"2026-09-18",61.19,60.9501,-0.12,-0.2,5633.64088,61.0534,{"date":325,"open":326,"high":327,"low":326,"close":328,"change":152,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",61.1801,61.3784,61.34,1.2,14214.6436,63,61.3196,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",61,61.17,60.35,60.61,-0.2748,-0.45,15579.9426,97,60.7146,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",60.89,60.939,60.8805,60.8848,-0.3208,-0.52,2931.3466,75,60.9213,{"date":356,"open":283,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-14",61.4,61.1,61.2056,-0.3984,-0.65,6024.895666,69,61.3023,{"date":366,"open":367,"high":368,"low":367,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":216,"vwap":373},"2026-09-11",61.58,61.779,61.604,0.5638,0.92,3328.91788,61.7154,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",61.18,61.035,61.0402,-0.3636,-0.59,2711.660259,70,61.1305,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",61.69,61.3171,61.4038,-0.2947,-0.48,12585.3266,138,61.4496,{"date":395,"open":396,"high":396,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":382,"vwap":401},"2026-09-08",62.01,61.6985,-0.2655,-0.43,2046.8264,61.8914,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":193,"volume":409,"transactions":363,"vwap":410},"2026-09-04",62,62.07,61.915,61.964,-0.2109,2570.3505,61.9955,{"date":412,"open":413,"high":310,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":187,"vwap":418},"2026-09-03",61.73,62.1749,0.7145,1.16,4344.0735,62.101,{"date":420,"open":283,"high":421,"low":318,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":236,"vwap":426},"2026-09-02",61.5202,61.4604,0.3053,0.5,3255.6325,61.4581,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":382,"vwap":435},"2026-09-01",61.37,61.11,61.1551,-0.496,-0.8,2027.3375,61.1967,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",61.59,61.6699,61.47,61.6511,-0.1559,-0.25,64651.8935,114,61.563,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",61.99,62.17,61.7401,61.807,-0.183,-0.3,3843.276356,86,61.9034,{"date":459,"open":460,"high":449,"low":461,"close":449,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",61.815,61.79,0.4642,0.75,3738.1075,71,61.8782,{"date":468,"open":469,"high":470,"low":471,"close":470,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",61.49,61.5258,61.3901,0.0237,0.04,8231.0275,81,61.4394,{"date":478,"open":479,"high":240,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":456,"vwap":485},"2026-08-25",61.41,61.32,61.5021,0.1621,0.26,9855.0305,61.4474,{"date":487,"open":231,"high":231,"low":488,"close":328,"change":47,"percent_change":193,"volume":489,"transactions":236,"vwap":490},"2026-08-24",61.2701,2415.4077,61.3637,{"date":492,"open":231,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":216,"vwap":499},"2026-08-21",61.57,61.445,61.55,0.27,0.44,3447.729,61.5273,{"date":501,"open":469,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",61.75,61.28,-0.51,-0.83,4986.221872,59,61.4941,{"date":510,"open":449,"high":449,"low":511,"close":461,"change":512,"percent_change":513,"volume":514,"transactions":456,"vwap":515},"2026-08-19",61.735,0.1081,0.18,5959.149681,61.854,{"date":517,"open":518,"high":519,"low":222,"close":520,"change":521,"percent_change":265,"volume":522,"transactions":523,"vwap":524},"2026-08-18",61.92,64.505,61.6819,-0.4871,8597.41781,139,61.7832,{"date":526,"open":527,"high":527,"low":528,"close":528,"change":529,"percent_change":112,"volume":530,"transactions":531,"vwap":532},"2026-08-17",62.58,62.169,-0.241,5979.412482,108,62.3479,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":38,"volume":540,"transactions":541,"vwap":542},"2026-08-14",62.595,62.61,62.365,62.41,-0.14,11087.96883,115,62.4388,{"date":544,"open":545,"high":546,"low":201,"close":547,"change":497,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",62.63,62.65,62.55,0.71,9376.60357,106,62.5398,{"date":553,"open":554,"high":555,"low":396,"close":556,"change":557,"percent_change":117,"volume":558,"transactions":559,"vwap":560},"2026-08-12",62.035,62.15,62.11,0.19,3639.079349,99,62.0813,{"date":562,"open":563,"high":404,"low":564,"close":518,"change":565,"percent_change":245,"volume":566,"transactions":195,"vwap":567},"2026-08-11",61.96,61.83,-0.0284,30850.140056,61.9415,{"date":569,"open":404,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":227,"vwap":576},"2026-08-10",62.05,61.93,61.9484,-0.0945,-0.15,4685.011433,62.0172,{"date":578,"open":571,"high":579,"low":580,"close":579,"change":581,"percent_change":142,"volume":582,"transactions":195,"vwap":583},"2026-08-07",62.0429,61.9,0.4244,5830.311688,61.9709,{"date":585,"open":586,"high":587,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":475,"vwap":592},"2026-08-06",61.72,61.84,61.6185,-0.2565,-0.41,5833.2936,61.7637,{"date":594,"open":595,"high":595,"low":596,"close":20,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-05",62.36,61.7501,-0.2149,-0.35,14571.4603,107,62.1286,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",60.93,62.1099,62.0899,1.2451,2.05,9198.4633,82,61.6792,{"date":613,"open":614,"high":604,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",60.12,60.8448,0.7761,1.29,4392.1823,80,60.6302,{"date":622,"open":623,"high":624,"low":625,"close":624,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",59.81,60.0687,59.4972,0.5403,0.91,6031.2303,60,59.7162,{"date":632,"open":633,"high":634,"low":507,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",59.04,59.64,59.5284,1.0584,1.81,11951.3533,96,59.4412,{"date":642,"open":643,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":456,"vwap":648},"2026-07-29",59.53,58.47,-0.9998,-1.68,7119.209692,58.9947,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":335,"vwap":658},"2026-07-28",59.46,59.565,59.17,59.4698,0.0875,0.15,5449.5313,59.4251,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":541,"vwap":667},"2026-07-27",60.01,59.2164,59.3823,-0.0244,-0.04,19822.336133,59.4459,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",59.395,59.76,59.2901,59.4067,0.0496,0.08,7044.819948,123,59.4977,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":475,"vwap":688},"2026-07-23",59.63,59.745,59.3,59.3571,-0.8865,-1.47,5850.0713,59.5038,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",60.2772,60.37,60.205,60.2436,-0.0113,-0.02,3083.4953,51,60.2974,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":89,"volume":707,"transactions":335,"vwap":708},"2026-07-21",60.19,60.2899,59.905,60.2549,0.6675,3230.672811,60.2109,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":23,"volume":716,"transactions":717,"vwap":718},"2026-07-20",60.03,60.14,59.56,59.5874,-0.2232,17171.395804,93,59.906,{"date":720,"open":721,"high":661,"low":722,"close":723,"change":724,"percent_change":295,"volume":725,"transactions":507,"vwap":726},"2026-07-17",59.91,59.765,59.8106,-0.493,2183.4771,59.8949,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":629,"vwap":736},"2026-07-16",60.43,60.63,60.165,60.3036,-0.3514,-0.58,5793.5842,60.3947,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":465,"vwap":745},"2026-07-15",60.74,60.36,60.655,0.17,0.28,5365.5381,60.5712,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":550,"vwap":755},"2026-07-14",60.62,66.5,60.3007,60.485,0.241,0.4,2717.8301,61.0902,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":353,"vwap":764},"2026-07-13",60.57,60.2101,60.244,-0.494,-0.81,3292.2561,60.409,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-10",60.605,60.78,60.738,0.331,0.55,4800,{"date":774,"open":775,"high":776,"low":614,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-09",60.22,60.48,60.407,0.502,0.84,13200,{"date":782,"open":623,"high":721,"low":783,"close":704,"change":784,"percent_change":147,"volume":785,"transactions":9,"vwap":704},"2026-07-08",59.48,-0.116,8600,{"date":787,"open":788,"high":702,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-07",60.18,59.92,60.021,-0.24,-0.4,3600,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":627,"volume":801,"transactions":9,"vwap":799},"2026-07-06",60.080002,60.34,60.055,60.261,0.541,10100,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":807,"percent_change":47,"volume":793,"transactions":9,"vwap":806},"2026-07-02",60.174,59.454,59.72,-0.127,{"date":809,"open":810,"high":712,"low":811,"close":812,"change":813,"percent_change":159,"volume":814,"transactions":9,"vwap":812},"2026-07-01",59.985,59.83,59.847,-0.251,5600,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-30",59.51,60.145,60.098,0.49,0.82,15800,{"date":824,"open":825,"high":681,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-29",59.21,59.2,59.608,0.643,1.09,5000,{"date":832,"open":833,"high":653,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-26",58.89,58.965,-0.295,-0.5,8400,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-25",59.32,59.61,59.185,59.26,0.085,0.14,6200,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-24",59.605,59.625,59.13,59.175,-0.377,-0.63,2700,{"date":857,"open":858,"high":859,"low":840,"close":860,"change":861,"percent_change":164,"volume":862,"transactions":9,"vwap":860},"2026-06-23",59.65,59.855,59.552,-0.808,5700,{"date":864,"open":338,"high":865,"low":866,"close":740,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":740},"2026-06-22",60.72,60.26,-0.186,-0.31,42600,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":617,"volume":877,"transactions":9,"vwap":875},"2026-06-18",60.54,60.6,60.29,60.546,0.771,4300,{"date":879,"open":758,"high":880,"low":671,"close":881,"change":882,"percent_change":164,"volume":883,"transactions":9,"vwap":881},"2026-06-17",60.69,59.775,-0.809,7500,{"date":885,"open":886,"high":887,"low":888,"close":888,"change":889,"percent_change":390,"volume":890,"transactions":9,"vwap":888},"2026-06-16",60.82,60.873,60.584,-0.294,280200,{"date":892,"open":768,"high":430,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-15",59.73,60.878,0.912,1.52,16400,{"date":899,"open":900,"high":901,"low":893,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-12",59.74,60.047001,59.966,0.347,0.58,9100,{"date":907,"open":908,"high":909,"low":910,"close":909,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":909},"2026-06-11",58.69,59.619,58.59,1.049,1.79,4900,{"date":915,"open":916,"high":917,"low":918,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-10",59.060001,59.539,58.57,-0.805,-1.36,12200,{"date":923,"open":629,"high":924,"low":925,"close":926,"change":927,"percent_change":399,"volume":877,"transactions":9,"vwap":926},"2026-06-09",62.09,58.369,59.375,-0.256,{"date":929,"open":721,"high":930,"low":681,"close":931,"change":932,"percent_change":742,"volume":933,"transactions":9,"vwap":931},"2026-06-08",60.084999,59.631,0.099,7700,{"date":935,"open":936,"high":937,"low":938,"close":938,"change":939,"percent_change":940,"volume":830,"transactions":9,"vwap":938},"2026-06-05",60.4,60.425,59.532,-1.662,-2.72,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":946,"percent_change":820,"volume":947,"transactions":9,"vwap":945},"2026-06-04",60.58,61.24,61.194,0.301,4700,{"date":949,"open":950,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":830,"transactions":9,"vwap":952},"2026-06-03",61.3,60.831,60.893,-0.422,-0.69,{"date":956,"open":957,"high":958,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-02",60.98,61.315,0.379,0.62,5100,{"date":963,"open":211,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-01",61.159,60.815,60.936,0.013,0.02,8900,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-29",60.8,60.97,60.923,0.181,0.3,203100,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":983,"percent_change":904,"volume":984,"transactions":9,"vwap":982},"2026-05-28",60.355,60.79,60.742,0.352,5400,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":814,"transactions":9,"vwap":989},"2026-05-27",60.42,60.24,60.39,0.006,0.01,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-26",60.435,60.52,60.285,60.384,0.39,0.65,6300,{"date":1002,"open":1003,"high":988,"low":1003,"close":1004,"change":1005,"percent_change":142,"volume":1006,"transactions":9,"vwap":1004},"2026-05-22",59.98,59.994,0.41,9200,{"date":1008,"open":683,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-21",59.635,59.24,59.584,0.221,0.37,3800,{"date":1016,"open":833,"high":1017,"low":833,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-20",59.363,0.573,0.97,3100,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1023,"change":1026,"percent_change":112,"volume":1000,"transactions":9,"vwap":1023},"2026-05-19",58.79,59.029999,58.58,-0.229,{"date":1028,"open":1010,"high":1010,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-18",58.685,59.019001,-0.105,-0.18,7300,{"date":1035,"open":843,"high":1036,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-15",59.34,59.124,-0.746,-1.25,5200,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-14",59.71,59.998,59.685,59.87,0.46,0.77,24800,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-13",59.19,59.47,59.09,59.41,0.374,0.63,7000,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1062,"change":1064,"percent_change":791,"volume":1065,"transactions":9,"vwap":1062},"2026-05-12",58.9,59.035999,58.5,-0.144,5300,{"date":1067,"open":1068,"high":25,"low":1069,"close":1068,"change":1070,"percent_change":753,"volume":1071,"transactions":9,"vwap":1068},"2026-05-11",59.18,58.82,0.234,10700,{"date":1073,"open":1023,"high":1074,"low":1023,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-08",58.97,58.946,0.484,0.83,2300,{"date":1080,"open":833,"high":833,"low":1081,"close":1081,"change":1082,"percent_change":351,"volume":1083,"transactions":9,"vwap":1081},"2026-05-07",58.462,-0.303,1900,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1065,"transactions":9,"vwap":1087},"2026-05-06",58.31,58.765,0.87,1.5,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":1095,"percent_change":1077,"volume":1096,"transactions":9,"vwap":1094},"2026-05-05",57.77,58.040001,57.895,0.475,9700,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-04",57.66,57.2,57.42,-0.265,-0.46,9500,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1109,"change":1110,"percent_change":743,"volume":1111,"transactions":9,"vwap":1109},"2026-05-01",57.7,57.92,57.685,0.159,3900,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-30",56.92,57.526,0.782,1.38,6800,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":968,"volume":933,"transactions":9,"vwap":1123},"2026-04-29",56.8,56.57,56.744,0.014,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":112,"volume":1131,"transactions":9,"vwap":1129},"2026-04-28",56.83,56.58,56.73,-0.224,4500,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":675,"volume":846,"transactions":9,"vwap":1137},"2026-04-27",56.9,56.989,56.75,56.954,0.045,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-24",56.76,56.93,56.909,0.383,0.68,7900,{"date":1148,"open":1149,"high":1121,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-23",56.63,55.65,56.526,-0.073,-0.13,70200,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":1160,"percent_change":1161,"volume":862,"transactions":9,"vwap":1159},"2026-04-22",56.435,56.6,56.599,0.549,0.98,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1166,"change":1167,"percent_change":340,"volume":1168,"transactions":9,"vwap":1166},"2026-04-21",56.56,56.65,56.049999,-0.254,4200,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1032,"volume":1176,"transactions":9,"vwap":1174},"2026-04-20",56.29,56.359,56.25,56.304,-0.099,8800,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-17",56.15,56.555,56.114,56.403,0.698,1.25,2600,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-16",55.555,55.705,0.193,0.35,5500,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1196,"change":1197,"percent_change":779,"volume":830,"transactions":9,"vwap":1196},"2026-04-15",55.23,55.512,0.465,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1202,"change":1203,"percent_change":1204,"volume":1065,"transactions":9,"vwap":1202},"2026-04-14",54.64,55.060001,55.047001,0.635,1.17,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1208,"change":1210,"percent_change":1161,"volume":1211,"transactions":9,"vwap":1208},"2026-04-13",53.875,54.412,53.865,0.526,3300,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":772,"transactions":9,"vwap":1216},"2026-04-10",54,53.814,53.886,-0.054,-0.1,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":152,"volume":1176,"transactions":9,"vwap":1224},"2026-04-09",53.58,53.99,53.44,53.94,0.392,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1096,"transactions":9,"vwap":1231},"2026-04-08",53.6,53.62,53.36,53.548,1.258,2.41,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1237,"change":1239,"percent_change":169,"volume":1104,"transactions":9,"vwap":1237},"2026-04-07",52.07,52.29,51.84,0.064,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-06",51.95,52.226,0.216,0.42,29500,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1250,"change":1251,"percent_change":742,"volume":961,"transactions":9,"vwap":1250},"2026-04-02",51.4,52.0099983,0.089,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1256,"change":1257,"percent_change":137,"volume":1258,"transactions":9,"vwap":1256},"2026-04-01",51.79,52.22,51.921,0.304,12400,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1262,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1262},"2026-03-31",50.99,51.617,50.89,1.427,2.84,10200,{"date":1268,"open":1269,"high":1269,"low":26,"close":1270,"change":868,"percent_change":1271,"volume":814,"transactions":9,"vwap":1270},"2026-03-30",50.97,50.19,-0.61,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-27",51.0099983,50.39,50.5,-0.79,-1.54,11600,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-26",51.58,51.74,51.28,51.29,-0.779,-1.5,11200,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-25",52.24,52.046001,52.069,0.288,0.56,2900,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-24",51.47,52.09,51.781,-0.199,-0.38,11300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1184,"volume":1312,"transactions":9,"vwap":1310},"2026-03-23",52.16,52.419,51.78,51.98,0.641,6100,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-20",52.14,51.225,51.339,-0.985,-1.88,6700,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1324,"change":1326,"percent_change":574,"volume":1185,"transactions":9,"vwap":1324},"2026-03-19",52.055,52.324,51.99,-0.076,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":96,"percent_change":1332,"volume":1320,"transactions":9,"vwap":1331},"2026-03-18",52.93,52.39,52.4,-1.39,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1185,"transactions":9,"vwap":1337},"2026-03-17",53.35,53.116,53.14,0.13,0.25,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1342,"change":1345,"percent_change":1346,"volume":1083,"transactions":9,"vwap":1342},"2026-03-16",53.0099983,53.099998,52.854,0.52,0.99,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1351,"change":791,"percent_change":1103,"volume":772,"transactions":9,"vwap":1351},"2026-03-13",53.18,52.48,52.49,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1355,"change":1356,"percent_change":1357,"volume":1058,"transactions":9,"vwap":1355},"2026-03-12",53.060001,52.73,-0.772,-1.44,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":675,"volume":1033,"transactions":9,"vwap":1363},"2026-03-11",53.565,53.575,53.24,53.502,0.044,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1153,"volume":1372,"transactions":9,"vwap":1370},"2026-03-10",53.38,54.0099983,53.32,53.458,-0.072,3000,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":1378,"percent_change":1379,"volume":913,"transactions":9,"vwap":1377},"2026-03-09",52.42,53.539,53.53,0.432,0.81,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-06",52.99,53.309,53.098,-0.752,-1.4,2500,{"date":1389,"open":1390,"high":1391,"low":1223,"close":1392,"change":1393,"percent_change":361,"volume":1394,"transactions":9,"vwap":1392},"2026-03-05",53.98,54.14,53.85,-0.351,7600,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-04",53.71,54.246,54.201,0.471,0.88,3700,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1111,"transactions":9,"vwap":1408},"2026-03-03",53.37,53.92,53.075001,53.73,-0.615,-1.13,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-02",53.63,54.43,54.345,0.115,0.21,3400,{"date":1420,"open":1391,"high":108,"low":1421,"close":108,"change":1032,"percent_change":1422,"volume":1296,"transactions":9,"vwap":108},"2026-02-27",54.040001,-0.33,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":159,"percent_change":1429,"volume":969,"transactions":9,"vwap":1428},"2026-02-26",54.335,54.52,54.29,54.41,-0.77,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1118,"transactions":9,"vwap":1435},"2026-02-25",54.619,54.865,54.61,54.83,0.433,0.8,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":960,"volume":1445,"transactions":9,"vwap":1443},"2026-02-24",54.196,54.46,54.15,54.397,0.337,208200,{"date":1447,"open":1368,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1296,"transactions":9,"vwap":1450},"2026-02-23",54.173,53.935,54.060001,-0.47,-0.86,{"date":1454,"open":108,"high":1455,"low":108,"close":1456,"change":1457,"percent_change":1458,"volume":913,"transactions":9,"vwap":1456},"2026-02-20",54.542,54.53,0.29,0.53,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1462,"change":1464,"percent_change":590,"volume":1465,"transactions":9,"vwap":1462},"2026-02-19",54.075001,54.24,54.02,-0.221,4100,{"date":1467,"open":1468,"high":1200,"low":1468,"close":1469,"change":1470,"percent_change":904,"volume":1131,"transactions":9,"vwap":1469},"2026-02-18",54.36,54.461,0.315,{"date":1472,"open":1463,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1083,"transactions":9,"vwap":1475},"2026-02-17",54.218,53.61,54.146,-0.034,-0.06,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1416,"percent_change":1417,"volume":913,"transactions":9,"vwap":1483},"2026-02-13",54.029999,54.48,53.84,54.18,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1488,"change":1489,"percent_change":1490,"volume":814,"transactions":9,"vwap":1488},"2026-02-12",55.040001,55.064999,54.064999,-0.929,-1.69,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":656,"volume":1497,"transactions":9,"vwap":1495},"2026-02-11",55.17,54.93,54.994,0.084,16700,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1502,"change":1503,"percent_change":321,"volume":1504,"transactions":9,"vwap":1502},"2026-02-10",55.15,55.2,54.91,-0.11,8000,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":137,"volume":1512,"transactions":9,"vwap":1510},"2026-02-09",54.99,55.09,54.94,55.02,0.32,3500,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1518,"percent_change":1519,"volume":1058,"transactions":9,"vwap":1517},"2026-02-06",53.955,54.805,54.7,1.175,2.2,{"date":1521,"open":1229,"high":1229,"low":1522,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-05",53.525,-0.695,-1.28,2100,{"date":1527,"open":1528,"high":1529,"low":1224,"close":1530,"change":1531,"percent_change":321,"volume":1532,"transactions":9,"vwap":1530},"2026-02-04",54.49,54.563,54.22,-0.107,8700,{"date":1534,"open":1535,"high":1535,"low":1463,"close":1536,"change":1537,"percent_change":54,"volume":1538,"transactions":9,"vwap":1536},"2026-02-03",54.451,54.327,-0.363,7200,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1543,"change":1544,"percent_change":904,"volume":1014,"transactions":9,"vwap":1543},"2026-02-02",54.21,54.79,54.69,0.313,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1548,"change":1550,"percent_change":1551,"volume":883,"transactions":9,"vwap":1548},"2026-01-30",54.3,54.377,54.080002,-0.173,-0.32,{"date":1553,"open":1434,"high":1434,"low":1554,"close":1555,"change":1556,"percent_change":574,"volume":1538,"transactions":9,"vwap":1555},"2026-01-29",53.877,54.55,-0.08,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-28",54.81,54.51,54.63,0.03,0.05,14400,{"date":1566,"open":1567,"high":1200,"low":1468,"close":1568,"change":1191,"percent_change":999,"volume":1569,"transactions":9,"vwap":1568},"2026-01-27",54.44,54.6,13000,{"date":1571,"open":1391,"high":1572,"low":1391,"close":1573,"change":1013,"percent_change":142,"volume":830,"transactions":9,"vwap":1573},"2026-01-26",54.31,54.25,{"date":1575,"open":1482,"high":1214,"low":1482,"close":1576,"change":665,"percent_change":1577,"volume":1118,"transactions":9,"vwap":1576},"2026-01-23",53.88,-0.07,{"date":1579,"open":1224,"high":1580,"low":1581,"close":1406,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1406},"2026-01-22",54.049999,53.857,0.36,0.67,4400,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":1458,"percent_change":177,"volume":913,"transactions":9,"vwap":1589},"2026-01-21",53.2,55,53.56,{"date":1591,"open":1230,"high":1592,"low":1593,"close":1594,"change":1410,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-20",53.569,52.97,53.029999,-2.09,11000,{"date":1598,"open":1599,"high":1573,"low":1600,"close":1600,"change":675,"percent_change":656,"volume":913,"transactions":9,"vwap":1600},"2026-01-16",54.17,54.16,{"date":1602,"open":1603,"high":1604,"low":1549,"close":1549,"change":845,"percent_change":483,"volume":1605,"transactions":9,"vwap":1549},"2026-01-15",54.301,54.4,5900,{"date":1607,"open":1608,"high":1224,"low":1609,"close":1224,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1224},"2026-01-14",53.82,53.621,-0.09,-0.17,6900,{"date":1614,"open":1615,"high":1615,"low":1463,"close":1480,"change":1556,"percent_change":574,"volume":1538,"transactions":9,"vwap":1480},"2026-01-13",54.185,{"date":1617,"open":1392,"high":1618,"low":1392,"close":1619,"change":1620,"percent_change":991,"volume":883,"transactions":9,"vwap":1619},"2026-01-12",54.124,54.11,0.005,{"date":1622,"open":1623,"high":1600,"low":1624,"close":1625,"change":1626,"percent_change":463,"volume":1596,"transactions":9,"vwap":1625},"2026-01-09",53.86,53.75,54.105,0.405,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":696,"volume":1304,"transactions":9,"vwap":1632},"2026-01-08",53.551,53.755,53.51,53.7,-0.01,{"date":1635,"open":1224,"high":1224,"low":1397,"close":1397,"change":47,"percent_change":112,"volume":1636,"transactions":9,"vwap":1397},"2026-01-07",38800,{"date":1638,"open":1228,"high":1224,"low":1228,"close":1406,"change":1639,"percent_change":1057,"volume":1640,"transactions":9,"vwap":1406},"2026-01-06",0.335,106800,{"date":1642,"open":1643,"high":1644,"low":1230,"close":1645,"change":1646,"percent_change":142,"volume":913,"transactions":9,"vwap":1645},"2026-01-05",53.465,53.72,53.585,0.366,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":73,"percent_change":1338,"volume":1653,"transactions":9,"vwap":1652},"2026-01-02",53.33,53.48,53.055,53.219,3200,{"date":1655,"open":1367,"high":1367,"low":1656,"close":1656,"change":1657,"percent_change":1658,"volume":1279,"transactions":9,"vwap":1656},"2025-12-31",53.149,-0.357,-0.67,{"date":1660,"open":1661,"high":1662,"low":1650,"close":1663,"change":1664,"percent_change":1477,"volume":1000,"transactions":9,"vwap":1663},"2025-12-30",53.54,53.57,53.506,-0.031,{"date":1666,"open":1221,"high":1474,"low":1643,"close":1667,"change":1668,"percent_change":112,"volume":1402,"transactions":9,"vwap":1667},"2025-12-29",53.537,-0.212,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":991,"volume":1676,"transactions":9,"vwap":1674},"2025-12-26",53.734,53.76,53.705,53.749,0.007,1500,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":496,"volume":862,"transactions":9,"vwap":1682},"2025-12-24",53.655,53.78,53.64,53.742,0.143,{"date":1685,"open":1587,"high":1681,"low":1587,"close":1686,"change":1687,"percent_change":424,"volume":1040,"transactions":9,"vwap":1686},"2025-12-23",53.599,0.269,{"date":1689,"open":1690,"high":1335,"low":1690,"close":1649,"change":1691,"percent_change":1057,"volume":1418,"transactions":9,"vwap":1649},"2025-12-22",53.15,0.336,{"date":1693,"open":1694,"high":1695,"low":1329,"close":1696,"change":1697,"percent_change":656,"volume":1698,"transactions":9,"vwap":1696},"2025-12-19",53,53.039001,52.994,0.082,1700,{"date":1700,"open":1337,"high":1337,"low":1701,"close":1702,"change":1703,"percent_change":548,"volume":1704,"transactions":9,"vwap":1702},"2025-12-18",52.894,52.912,0.372,4000,{"date":1706,"open":1337,"high":1337,"low":1707,"close":1707,"change":1708,"percent_change":1410,"volume":862,"transactions":9,"vwap":1707},"2025-12-17",52.54,-0.6,{"date":1710,"open":1711,"high":1337,"low":1712,"close":1337,"change":1713,"percent_change":1714,"volume":1402,"transactions":9,"vwap":1337},"2025-12-16",52.94,52.81,-0.139,-0.26,{"date":1716,"open":1377,"high":1377,"low":1362,"close":1717,"change":1718,"percent_change":1719,"volume":1288,"transactions":9,"vwap":1717},"2025-12-15",53.279,0.001,0,{"date":1721,"open":1722,"high":1650,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1118,"transactions":9,"vwap":1724},"2025-12-12",53.16,53.040001,53.278,-0.644,-1.19,{"date":1728,"open":1672,"high":1729,"low":1589,"close":1729,"change":1730,"percent_change":1633,"volume":1266,"transactions":9,"vwap":1729},"2025-12-11",53.922,-0.008,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-12-10",53.49,53.95,53.449,53.93,0.452,0.85,4600,{"date":1741,"open":1662,"high":1228,"low":1742,"close":1742,"change":473,"percent_change":73,"volume":1131,"transactions":9,"vwap":1742},"2025-12-09",53.478,{"date":1744,"open":1377,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1714,"volume":1040,"transactions":9,"vwap":1747},"2025-12-08",53.579,53.43,53.438,-0.138,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1753,"change":1754,"percent_change":1755,"volume":947,"transactions":9,"vwap":1753},"2025-12-05",53.66,53.779,53.576,0.056,0.1,{"date":1757,"open":1661,"high":1221,"low":1758,"close":1759,"change":1760,"percent_change":169,"volume":1146,"transactions":9,"vwap":1759},"2025-12-04",53.39,53.52,0.062,{"date":1762,"open":1763,"high":1764,"low":1690,"close":1370,"change":1765,"percent_change":771,"volume":1192,"transactions":9,"vwap":1370},"2025-12-03",53.21,53.55,0.294,{"date":1767,"open":1768,"high":1369,"low":1711,"close":1769,"change":1770,"percent_change":976,"volume":1771,"transactions":9,"vwap":1769},"2025-12-02",53.26,53.164,0.16,6000,{"date":1773,"open":1593,"high":1774,"low":1593,"close":1775,"change":1776,"percent_change":159,"volume":1777,"transactions":9,"vwap":1775},"2025-12-01",53.25,53.0040016,-0.222,7100,{"date":1779,"open":1354,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":820,"volume":1192,"transactions":9,"vwap":1782},"2025-11-28",53.229,53.0050011,53.226,0.261,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1788,"change":1245,"percent_change":1437,"volume":1789,"transactions":9,"vwap":1788},"2025-11-26",52.79,53.049999,52.965,2000,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1793,"change":497,"percent_change":779,"volume":772,"transactions":9,"vwap":1793},"2025-11-25",52.080002,52.545,51.939,{"date":1796,"open":1309,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":896,"volume":772,"transactions":9,"vwap":1799},"2025-11-24",52.15,51.762,52.105,0.781,{"date":1802,"open":1803,"high":1254,"low":1804,"close":1805,"change":1806,"percent_change":371,"volume":1402,"transactions":9,"vwap":1805},"2025-11-21",51.18,50.821,51.324,0.468,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1810,"change":1811,"percent_change":1812,"volume":1584,"transactions":9,"vwap":1810},"2025-11-20",52.52,50.856,-0.851,-1.65,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-11-19",51.89,51.94,51.59,51.707,0.112,0.22,41100,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1824,"change":1827,"percent_change":1828,"volume":1065,"transactions":9,"vwap":1824},"2025-11-18",51.595,51.868,51.385,-0.287,-0.55,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1538,"transactions":9,"vwap":1833},"2025-11-17",52.55,51.7,51.882,-0.542,-1.03,{"date":1837,"open":1307,"high":1838,"low":1236,"close":1839,"change":1840,"percent_change":1563,"volume":1841,"transactions":9,"vwap":1839},"2025-11-14",52.7,52.424,0.024,6400,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1331,"change":1846,"percent_change":1847,"volume":855,"transactions":9,"vwap":1331},"2025-11-13",52.98,52.301,-0.911,-1.71,{"date":1849,"open":1362,"high":1850,"low":1851,"close":1850,"change":1852,"percent_change":1562,"volume":1525,"transactions":9,"vwap":1850},"2025-11-12",53.311,53.23,0.016,{"date":1854,"open":1855,"high":1649,"low":1651,"close":1856,"change":1857,"percent_change":483,"volume":1525,"transactions":9,"vwap":1856},"2025-11-11",53.080002,53.295,0.139,{"date":1859,"open":1860,"high":1861,"low":1355,"close":1862,"change":1863,"percent_change":1864,"volume":1841,"transactions":9,"vwap":1862},"2025-11-10",52.967,53.209,53.156,0.801,1.53,{"date":1866,"open":1797,"high":1867,"low":1868,"close":1867,"change":1869,"percent_change":73,"volume":1185,"transactions":9,"vwap":1867},"2025-11-07",52.355,51.72,0.036,{"date":1871,"open":1872,"high":1872,"low":1255,"close":1873,"change":1874,"percent_change":1875,"volume":1538,"transactions":9,"vwap":1873},"2025-11-06",52.86,52.319,-0.592,-1.12,{"date":1877,"open":1355,"high":1878,"low":1355,"close":1879,"change":1880,"percent_change":771,"volume":1266,"transactions":9,"vwap":1879},"2025-11-05",53.129,52.911,0.287,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1884,"change":1885,"percent_change":1886,"volume":1653,"transactions":9,"vwap":1884},"2025-11-04",53.02,52.624,-0.679,-1.27,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":320,"volume":1288,"transactions":9,"vwap":1891},"2025-11-03",53.47,53.12,53.303,-0.064,{"date":1894,"open":1895,"high":1896,"low":1349,"close":1897,"change":1898,"percent_change":1899,"volume":793,"transactions":9,"vwap":1897},"2025-10-31",53.31,53.41,53.367,0.231,0.43,{"date":1901,"open":1733,"high":1902,"low":1903,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-10-30",53.5,53.136,-0.497,-0.93,8100,{"date":1908,"open":1623,"high":1623,"low":1221,"close":1909,"change":1910,"percent_change":286,"volume":1296,"transactions":9,"vwap":1909},"2025-10-29",53.633,-0.084,{"date":1912,"open":1624,"high":1913,"low":1589,"close":1914,"change":1915,"percent_change":1916,"volume":1538,"transactions":9,"vwap":1914},"2025-10-28",53.804,53.717,0.129,0.24,{"date":1918,"open":1919,"high":1920,"low":1335,"close":1920,"change":1921,"percent_change":1922,"volume":1312,"transactions":9,"vwap":1920},"2025-10-27",53.42,53.588,0.677,1.28,{"date":1924,"open":1925,"high":1883,"low":1925,"close":1879,"change":1926,"percent_change":779,"volume":1927,"transactions":9,"vwap":1879},"2025-10-24",52.88,0.442,461500,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1932,"change":1933,"percent_change":1934,"volume":1000,"transactions":9,"vwap":1932},"2025-10-23",52.3,52.536,52.469,0.266,0.51,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1402,"transactions":9,"vwap":1939},"2025-10-22",52.56,52.056,52.203,-0.384,-0.73,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":991,"volume":1949,"transactions":9,"vwap":1947},"2025-10-21",52.57,52.66,52.542,52.587,0.004,16200,{"date":1951,"open":1375,"high":1952,"low":1375,"close":1952,"change":1953,"percent_change":1954,"volume":1653,"transactions":9,"vwap":1952},"2025-10-20",52.583,0.537,1.03,{"date":1956,"open":1957,"high":1792,"low":1958,"close":1292,"change":1959,"percent_change":1960,"volume":1058,"transactions":9,"vwap":1292},"2025-10-17",51.77,51.701,0.295,0.57,{"date":1962,"open":1331,"high":1331,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1605,"transactions":9,"vwap":1964},"2025-10-16",51.679,51.751,-0.298,-0.57,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":1417,"percent_change":1005,"volume":1185,"transactions":9,"vwap":1971},"2025-10-15",52.339,51.96,52.049,{"date":1973,"open":1974,"high":1300,"low":1974,"close":1975,"change":1610,"percent_change":1611,"volume":1976,"transactions":9,"vwap":1975},"2025-10-14",51.646,51.839,1800,{"date":1978,"open":1979,"high":1310,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1058,"transactions":9,"vwap":1980},"2025-10-13",51.68,51.929,0.817,1.6,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1986,"change":1987,"percent_change":1988,"volume":772,"transactions":9,"vwap":1986},"2025-10-10",52.68,51.112,-1.435,-2.73,{"date":1990,"open":1991,"high":1992,"low":1375,"close":1993,"change":1994,"percent_change":443,"volume":1525,"transactions":9,"vwap":1993},"2025-10-09",52.53,52.567,52.547,-0.131,{"date":1996,"open":1707,"high":1997,"low":1998,"close":1997,"change":1999,"percent_change":1934,"volume":961,"transactions":9,"vwap":1997},"2025-10-08",52.678,52.41,0.268,{"date":2001,"open":1838,"high":1838,"low":2002,"close":1998,"change":255,"percent_change":504,"volume":846,"transactions":9,"vwap":1998},"2025-10-07",52.33,{"date":2004,"open":2005,"high":2006,"low":2005,"close":1985,"change":2007,"percent_change":1339,"volume":772,"transactions":9,"vwap":1985},"2025-10-06",52.548,52.708,0.132,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2005,"change":2013,"percent_change":1633,"volume":1065,"transactions":9,"vwap":2005},"2025-10-03",52.74,52.795,52.535,-0.004,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2018,"change":2019,"percent_change":665,"volume":2020,"transactions":9,"vwap":2018},"2025-10-02",52.44,52.6,52.552,-0.019,61000,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2025,"change":2026,"percent_change":1582,"volume":1000,"transactions":9,"vwap":2025},"2025-10-01",52.11,52.63,52.571,0.186,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2030,"change":2031,"percent_change":214,"volume":1612,"transactions":9,"vwap":2030},"2025-09-30",52.033001,52.385,0.235,{"date":2033,"open":2034,"high":2034,"low":2035,"close":1797,"change":2036,"percent_change":2037,"volume":1418,"transactions":9,"vwap":1797},"2025-09-29",52.28,52.074001,0.104,0.2,{"date":2039,"open":2040,"high":1315,"low":2041,"close":1292,"change":2042,"percent_change":1345,"volume":947,"transactions":9,"vwap":1292},"2025-09-26",51.92,51.785,0.267,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":590,"volume":1146,"transactions":9,"vwap":2048},"2025-09-25",51.8,51.9,51.54,51.779,-0.214,{"date":2051,"open":2052,"high":2052,"low":1816,"close":2053,"change":2054,"percent_change":598,"volume":1000,"transactions":9,"vwap":2053},"2025-09-24",52.2,51.993,-0.184,{"date":2056,"open":2057,"high":2057,"low":1792,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-09-23",52.45,52.177,-0.276,-0.53,8300,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2066,"change":2067,"percent_change":497,"volume":1168,"transactions":9,"vwap":2066},"2025-09-22",52.152,52.47,52.453,0.232,{"date":2069,"open":1792,"high":2070,"low":2071,"close":2070,"change":675,"percent_change":656,"volume":2072,"transactions":9,"vwap":2070},"2025-09-19",52.221,51.93,1200,{"date":2074,"open":2075,"high":1291,"low":2075,"close":2076,"change":1511,"percent_change":960,"volume":1211,"transactions":9,"vwap":2076},"2025-09-18",52,52.141,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2081,"change":1217,"percent_change":1218,"volume":1394,"transactions":9,"vwap":2081},"2025-09-17",51.91,51.52,51.821,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2086,"change":2013,"percent_change":1633,"volume":1211,"transactions":9,"vwap":2086},"2025-09-16",51.949,51.82,51.875,{"date":2088,"open":2089,"high":1816,"low":2090,"close":2091,"change":2092,"percent_change":753,"volume":984,"transactions":9,"vwap":2091},"2025-09-15",51.855,51.801,51.879,0.209,{"date":2094,"open":2095,"high":1283,"low":2095,"close":2096,"change":1852,"percent_change":1562,"volume":1584,"transactions":9,"vwap":2096},"2025-09-12",51.61,51.67,{"date":2098,"open":2099,"high":1832,"low":2100,"close":2101,"change":2102,"percent_change":1048,"volume":1525,"transactions":9,"vwap":2101},"2025-09-11",51.622,51.584,51.654,0.397,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":424,"volume":1065,"transactions":9,"vwap":2107},"2025-09-10",51.399,51.125,51.257,0.254,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2112,"change":1916,"percent_change":74,"volume":1192,"transactions":9,"vwap":2112},"2025-09-09",50.9,51.0029984,50.79,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":1417,"volume":1078,"transactions":9,"vwap":2119},"2025-09-08",50.76,50.835,50.66,50.763,0.105,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":443,"volume":2127,"transactions":9,"vwap":2125},"2025-09-05",50.81,50.52,50.658,-0.128,2200,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2131,"change":1378,"percent_change":2133,"volume":1118,"transactions":9,"vwap":2131},"2025-09-04",50.495,50.786,50.49,0.86,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":496,"volume":2141,"transactions":9,"vwap":2139},"2025-09-03",50.315,50.43,50.18,50.354,0.134,19700,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2145,"change":1082,"percent_change":1708,"volume":913,"transactions":9,"vwap":2145},"2025-09-02",49.96,50.22,49.8,{"date":2148,"open":2149,"high":2149,"low":2132,"close":2150,"change":1393,"percent_change":954,"volume":785,"transactions":9,"vwap":2150},"2025-08-29",50.68,50.523,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":496,"volume":2158,"transactions":9,"vwap":2156},"2025-08-28",50.64,50.877,50.631,50.874,0.136,9600,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2163,"change":2164,"percent_change":1005,"volume":1312,"transactions":9,"vwap":2163},"2025-08-27",50.61,50.757,50.738,0.206,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2168,"change":2170,"percent_change":976,"volume":877,"transactions":9,"vwap":2168},"2025-08-26",50.37,50.532,50.31,0.151,{"date":2172,"open":2173,"high":2124,"low":2174,"close":2174,"change":2175,"percent_change":868,"volume":1771,"transactions":9,"vwap":2174},"2025-08-25",50.48,50.381,-0.159,{"date":2177,"open":2178,"high":2153,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":1704,"transactions":9,"vwap":2180},"2025-08-22",50.049999,50.040001,50.54,0.825,1.66,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":147,"percent_change":1303,"volume":2127,"transactions":9,"vwap":2188},"2025-08-21",49.73,49.865,49.64,49.715,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":1032,"volume":2196,"transactions":9,"vwap":2194},"2025-08-20",49.65,49.927,49.56,49.905,-0.091,20700,{"date":2198,"open":1275,"high":1275,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":1497,"transactions":9,"vwap":2200},"2025-08-19",49.965,49.996,-0.352,-0.7,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":286,"volume":1372,"transactions":9,"vwap":2208},"2025-08-18",50.35,50.36,50.26,50.348,-0.082,{"date":2211,"open":2212,"high":2213,"low":2169,"close":2137,"change":2214,"percent_change":47,"volume":2215,"transactions":9,"vwap":2137},"2025-08-15",50.405,50.45,-0.106,23700,{"date":2217,"open":2137,"high":2218,"low":2219,"close":2218,"change":2220,"percent_change":-6,"volume":1065,"transactions":9,"vwap":2218},"2025-08-14",50.536,50.34,-0.002,{"date":2222,"open":2124,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":1582,"volume":1192,"transactions":9,"vwap":2225},"2025-08-13",50.56,50.33,50.538,0.183,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-08-12",50.099998,50.356,50.083,50.355,0.626,1.26,10400,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2240,"change":2241,"percent_change":598,"volume":947,"transactions":9,"vwap":2240},"2025-08-11",49.903,50.060001,49.729,-0.176,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2194,"change":1639,"percent_change":1145,"volume":1296,"transactions":9,"vwap":2194},"2025-08-08",49.74,49.94,{"date":2247,"open":2244,"high":2244,"low":2248,"close":2249,"change":2250,"percent_change":513,"volume":1146,"transactions":9,"vwap":2249},"2025-08-07",49.36,49.57,0.088,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2255,"change":2256,"percent_change":2257,"volume":1584,"transactions":9,"vwap":2255},"2025-08-06",49.25,49.53,49.482,0.314,0.64,{"date":2259,"open":2253,"high":2253,"low":2260,"close":2260,"change":1994,"percent_change":255,"volume":1296,"transactions":9,"vwap":2260},"2025-08-05",49.168,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2264,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2264},"2025-08-04",49.279,49.299,49.26,0.667,1.37,1300,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":686,"volume":1211,"transactions":9,"vwap":2273},"2025-08-01",48.86,48.5,48.632,-0.728,{"date":2276,"open":2277,"high":2277,"low":2248,"close":2248,"change":2278,"percent_change":2279,"volume":1394,"transactions":9,"vwap":2248},"2025-07-31",49.93,-0.245,-0.49,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2283,"change":2284,"percent_change":791,"volume":1078,"transactions":9,"vwap":2283},"2025-07-30",49.88,49.605,-0.119,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":1611,"volume":2291,"transactions":9,"vwap":2289},"2025-07-29",50.0099983,49.69,49.724,-0.083,17100,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":665,"volume":1402,"transactions":9,"vwap":2296},"2025-07-28",49.95,49.77,49.807,-0.018,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2301,"change":2302,"percent_change":1457,"volume":1387,"transactions":9,"vwap":2301},"2025-07-25",49.71,49.825,0.146,{"date":2304,"open":2300,"high":2185,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":1211,"transactions":9,"vwap":2306},"2025-07-24",49.665,49.679,0.046,0.09,{"date":2310,"open":2311,"high":2187,"low":2311,"close":2312,"change":1544,"percent_change":1057,"volume":1402,"transactions":9,"vwap":2312},"2025-07-23",49.4,49.633,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":656,"volume":846,"transactions":9,"vwap":2318},"2025-07-22",49.21,49.328,49.070999,49.32,0.073,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2324,"change":2325,"percent_change":1770,"volume":814,"transactions":9,"vwap":2324},"2025-07-21",49.37,49.49,49.247,0.078,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":696,"volume":2235,"transactions":9,"vwap":2330},"2025-07-18",49.255,49.09,49.169,-0.011,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2335,"change":2336,"percent_change":1583,"volume":862,"transactions":9,"vwap":2335},"2025-07-17",48.99,49.18,0.327,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":1770,"percent_change":132,"volume":793,"transactions":9,"vwap":2342},"2025-07-16",48.68,48.896,48.51,48.853,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2346,"change":2347,"percent_change":1551,"volume":1014,"transactions":9,"vwap":2346},"2025-07-15",48.93,48.693,-0.157,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":675,"volume":1211,"transactions":9,"vwap":2353},"2025-07-14",48.73,48.87,48.69,48.85,0.039,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":868,"volume":2362,"transactions":9,"vwap":2360},"2025-07-11",48.8,48.879,48.77,48.811,-0.151,10900,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2367,"change":2302,"percent_change":976,"volume":1040,"transactions":9,"vwap":2367},"2025-07-10",48.74,49.044998,48.962,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2371,"change":2373,"percent_change":1458,"volume":1418,"transactions":9,"vwap":2371},"2025-07-09",48.785,48.816,48.61,0.256,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":1755,"volume":1014,"transactions":9,"vwap":2379},"2025-07-08",48.54,48.63,48.516,48.56,0.048,{"date":2382,"open":2339,"high":2339,"low":2383,"close":2384,"change":2385,"percent_change":1452,"volume":1020,"transactions":9,"vwap":2384},"2025-07-07",48.41,48.512,-0.419,{"date":2387,"open":2388,"high":2389,"low":2388,"close":2390,"change":2391,"percent_change":1077,"volume":1168,"transactions":9,"vwap":2390},"2025-07-03",48.78,48.992,48.931,0.401,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-07-02",48.389,48.58,48.53,0.318,0.66,16900,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":174,"volume":2407,"transactions":9,"vwap":2405},"2025-07-01",48.18,48.23,48.11,48.212,-0.013,2800,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2411,"change":2413,"percent_change":771,"volume":1525,"transactions":9,"vwap":2411},"2025-06-30",48.2,48.225,48.0099983,0.265,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":497,"volume":1704,"transactions":9,"vwap":2419},"2025-06-27",47.88,48.040001,47.65,47.96,0.212,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2424,"change":2426,"percent_change":1401,"volume":1653,"transactions":9,"vwap":2424},"2025-06-26",47.57,47.748,47.56,0.416,{"date":2428,"open":2429,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":1503,"volume":1078,"transactions":9,"vwap":2431},"2025-06-25",47.39,47.313,47.332,-0.053,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2437,"change":2438,"percent_change":1204,"volume":1418,"transactions":9,"vwap":2437},"2025-06-24",47.235,47.48,47.385,0.547,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2442,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2442},"2025-06-23",46.53,46.838,46.359,0.417,0.9,1400,{"date":2448,"open":2449,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":361,"volume":2453,"transactions":9,"vwap":2451},"2025-06-20",46.85,46.34,46.421,-0.306,1600,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2458,"change":2459,"percent_change":169,"volume":1698,"transactions":9,"vwap":2458},"2025-06-18",46.82,46.91,46.727,0.055,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2464,"change":2465,"percent_change":1277,"volume":1071,"transactions":9,"vwap":2464},"2025-06-17",46.925,46.99,46.672,-0.371,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2470,"change":2471,"percent_change":2472,"volume":877,"transactions":9,"vwap":2470},"2025-06-16",47.12,47.21,47.042999,0.482,1.04,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2477,"change":2478,"percent_change":2479,"volume":913,"transactions":9,"vwap":2477},"2025-06-13",46.72,47.0099983,46.561,-0.546,-1.16,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":1582,"volume":1040,"transactions":9,"vwap":2485},"2025-06-12",47.049999,47.15,47.029999,47.107,0.167,{"date":2488,"open":2489,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-06-11",47.27,46.88,46.94,-0.108,-0.23,5800,{"date":2496,"open":2497,"high":2498,"low":2497,"close":2498,"change":2499,"percent_change":960,"volume":862,"transactions":9,"vwap":2498},"2025-06-10",46.92,47.048,0.291,{"date":2501,"open":2502,"high":2456,"low":2503,"close":2504,"change":2007,"percent_change":743,"volume":1387,"transactions":9,"vwap":2504},"2025-06-09",46.73,46.7,46.757,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":329,"volume":1296,"transactions":9,"vwap":2510},"2025-06-06",46.62,46.67,46.48,46.625,0.552,{"date":2513,"open":2514,"high":2441,"low":2515,"close":2515,"change":2278,"percent_change":2060,"volume":1789,"transactions":9,"vwap":2515},"2025-06-05",46.42,46.073002,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":696,"percent_change":665,"volume":1266,"transactions":9,"vwap":2521},"2025-06-04",46.37,46.455,46.29,46.318,{"date":2523,"open":2524,"high":2525,"low":2524,"close":2526,"change":1191,"percent_change":203,"volume":1168,"transactions":9,"vwap":2526},"2025-06-03",46.23,46.4,46.338,{"date":2528,"open":2529,"high":2530,"low":2529,"close":2531,"change":2532,"percent_change":998,"volume":178,"transactions":9,"vwap":2531},"2025-06-02",45.831,45.995,45.988,0.178,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":-6,"volume":1312,"transactions":9,"vwap":2538},"2025-05-30",45.74,45.855,45.37,45.81,-0.001,{"date":2541,"open":2542,"high":2542,"low":2543,"close":2544,"change":513,"percent_change":998,"volume":1146,"transactions":9,"vwap":2544},"2025-05-29",45.88,45.72,45.811,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2549,"change":2550,"percent_change":2060,"volume":1372,"transactions":9,"vwap":2549},"2025-05-28",45.799,45.85,45.631,-0.242,{"date":2552,"open":2553,"high":2554,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":1676,"transactions":9,"vwap":2554},"2025-05-27",45.61,45.873,0.878,1.95,{"date":2558,"open":2559,"high":2560,"low":2559,"close":2561,"change":2278,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-05-23",44.72,45.16,44.995,-0.54,2400,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2568,"change":2569,"percent_change":1556,"volume":2563,"transactions":9,"vwap":2568},"2025-05-22",45.31,45.5,45.24,-0.037,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":1941,"percent_change":2576,"volume":1612,"transactions":9,"vwap":2575},"2025-05-21",45.775,45.94,45.27,45.277,-1.59,{"date":2578,"open":2579,"high":2579,"low":2580,"close":2580,"change":2581,"percent_change":193,"volume":1078,"transactions":9,"vwap":2580},"2025-05-20",46.09,46.007,-0.156,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2585,"change":968,"percent_change":473,"volume":1704,"transactions":9,"vwap":2585},"2025-05-19",46.0099983,46.163,45.97,{"date":2588,"open":2548,"high":2589,"low":2548,"close":2589,"change":2590,"percent_change":2398,"volume":2407,"transactions":9,"vwap":2589},"2025-05-16",46.143,0.303,{"date":2592,"open":2593,"high":2594,"low":2593,"close":2595,"change":2596,"percent_change":497,"volume":2158,"transactions":9,"vwap":2595},"2025-05-15",45.51,45.93,45.84,0.202,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":675,"volume":933,"transactions":9,"vwap":2602},"2025-05-14",45.589,45.669,45.495,45.638,0.038,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":1626,"percent_change":2445,"volume":1771,"transactions":9,"vwap":2609},"2025-05-13",45.56,45.695,45.52,45.6,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2613,"change":2615,"percent_change":2616,"volume":883,"transactions":9,"vwap":2613},"2025-05-12",45.080002,45.195,44.85,1.45,3.31,{"date":2618,"open":2619,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":665,"volume":2127,"transactions":9,"vwap":2621},"2025-05-09",43.945,43.68,43.745,-0.017,{"date":2624,"open":2625,"high":2626,"low":2625,"close":2627,"change":2628,"percent_change":152,"volume":1676,"transactions":9,"vwap":2627},"2025-05-08",43.555,44.099998,43.762,0.317,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":1819,"percent_change":483,"volume":2635,"transactions":9,"vwap":2634},"2025-05-07",43.44,43.56,43,43.445,15100,{"date":2637,"open":2638,"high":2639,"low":2638,"close":2640,"change":2641,"percent_change":2642,"volume":1512,"transactions":9,"vwap":2640},"2025-05-06",43.3,43.47,43.333,-0.313,-0.72,{"date":2644,"open":2620,"high":2645,"low":2646,"close":2646,"change":2647,"percent_change":361,"volume":2648,"transactions":9,"vwap":2646},"2025-05-05",43.9,43.646,-0.285,23600,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2267,"volume":1168,"transactions":9,"vwap":2654},"2025-05-02",43.868,44.060001,43.73,43.931,0.592,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2660,"change":2661,"percent_change":2133,"volume":2662,"transactions":9,"vwap":2660},"2025-05-01",43.5,43.71,43.339,0.369,1100,{"date":2664,"open":180,"high":2665,"low":180,"close":2665,"change":1326,"percent_change":1032,"volume":1058,"transactions":9,"vwap":2665},"2025-04-30",42.97,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":998,"volume":1065,"transactions":9,"vwap":2671},"2025-04-29",42.908,43.084999,42.8,43.046001,0.169,{"date":184,"open":2674,"high":2633,"low":2675,"close":2676,"change":2380,"percent_change":234,"volume":1304,"transactions":9,"vwap":2676},42.829,42.43,42.877]