[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USPX":3,"homepage-market-summary":30,"stock-historical-USPX":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"USPX","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. Equity Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8478,0.57464,"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},67.78,67.88,67.9999,67.54,68.11,-0.33,-0.48,34510.715297,68.47,54.995,74526.0664932749,94.9,2254,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},47.84,79901,29164042.689812,40.02,"2025-04-28",[185,188,196,204,213,224,235,246,256,266,274,283,292,302,312,322,333,344,354,364,374,384,395,403,414,423,432,443,452,462,470,479,488,496,505,513,523,531,538,547,556,565,574,584,593,602,610,619,629,639,648,657,666,676,684,693,703,711,719,728,737,748,758,768,776,783,791,798,807,813,820,826,833,840,848,856,862,870,876,883,888,895,902,910,918,926,933,941,946,955,961,969,975,983,990,996,1001,1006,1013,1021,1029,1034,1040,1044,1048,1054,1061,1068,1076,1083,1091,1097,1105,1114,1121,1129,1138,1145,1150,1157,1164,1172,1180,1187,1194,1202,1208,1216,1224,1231,1239,1245,1250,1258,1265,1273,1282,1289,1296,1305,1313,1320,1329,1335,1343,1351,1359,1366,1372,1378,1386,1394,1400,1408,1415,1422,1429,1435,1442,1450,1458,1465,1471,1479,1484,1492,1498,1503,1510,1518,1526,1531,1537,1542,1548,1554,1560,1568,1573,1579,1585,1590,1596,1601,1608,1615,1620,1626,1632,1635,1639,1644,1651,1656,1663,1669,1674,1680,1684,1691,1697,1701,1706,1713,1716,1721,1725,1732,1739,1746,1750,1756,1761,1768,1775,1780,1783,1788,1794,1801,1810,1819,1827,1833,1840,1845,1851,1856,1859,1865,1871,1878,1883,1888,1895,1901,1906,1909,1913,1917,1921,1923,1928,1934,1940,1945,1953,1958,1964,1970,1975,1981,1987,1995,2000,2005,2010,2016,2022,2029,2037,2045,2050,2059,2064,2070,2076,2084,2088,2092,2099,2105,2108,2114,2121,2126,2132,2139,2145,2152,2161,2169,2175,2182,2191,2198,2205,2212,2219,2222,2228,2235,2242,2249,2257,2264,2271,2278,2286,2295,2301,2307,2313,2317,2323,2328,2336,2342,2349,2355,2362,2369,2374,2379,2386,2393,2400,2407,2413,2418,2423,2430,2437,2444,2450,2457,2463,2468,2474,2479,2486,2493,2499,2506,2512,2517,2525,2532,2539,2546,2550,2556,2563,2569,2573,2580,2588,2593,2599,2606,2612,2619,2624,2631,2637,2644,2652,2657,2665,2673,2680,2686,2692,2699,2705],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},317,67.753,{"date":189,"open":190,"high":21,"low":191,"close":21,"change":146,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",67.99,67.8,-0.28,31962.67962,221,68.045,{"date":197,"open":198,"high":25,"low":198,"close":199,"change":200,"percent_change":141,"volume":201,"transactions":202,"vwap":203},"2026-10-06",68.19,68.3,0.47,32508.7647,160,68.3417,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":151,"volume":210,"transactions":211,"vwap":212},"2026-10-05",67.53,67.98,67.83,0.49,24505.6778,124,67.7827,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",67.38,67.57,67.28,67.34,0.48,0.72,29504.45291,156,67.3438,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",66.83,66.99,66.44818,66.86,0.044,0.07,44678.41711,265,66.6932,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",67.1,67.31,66.8053,66.816,-0.024,-0.04,288314.077137,232,67.1263,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",67.06,66.74,66.84,-0.31,-0.46,164369.072705,159,66.9195,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":158,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",67.25,67.265,66.843,67.15,-0.62,744849.772577,238,66.9157,{"date":267,"open":268,"high":269,"low":270,"close":216,"change":73,"percent_change":209,"volume":271,"transactions":272,"vwap":273},"2026-09-25",67.42,67.59,67.13,43186.925694,282,67.3985,{"date":275,"open":276,"high":238,"low":277,"close":278,"change":279,"percent_change":53,"volume":280,"transactions":281,"vwap":282},"2026-09-24",66.91,66.853383,67.24,0.0689,64231.218144,297,67.1184,{"date":284,"open":206,"high":206,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",67.12,67.1711,-0.4589,-0.68,30023.4197,153,67.3347,{"date":293,"open":294,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",67.72,67.85,67.63,-0.11,-0.16,168877.036322,177,67.6762,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",67.205,67.82,67.74,1.0858,1.63,34946.3777,149,67.7428,{"date":313,"open":314,"high":315,"low":316,"close":315,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",66.48,66.6542,66.38,-0.0958,-0.14,41011.423906,161,66.5461,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",66.59,66.76,66.5,66.75,0.7992,1.21,38624.3854,170,66.6929,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",66.47,66.5794,65.6525,65.9508,-0.2546,-0.38,37160.5855,196,66.253,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-15",66.41,66.15,66.2054,-0.2946,-0.44,53783.36226,168,66.24,{"date":355,"open":356,"high":357,"low":358,"close":326,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",66.4,66.711,66.34,-0.3728,-0.56,31173.056161,135,66.6054,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":352,"vwap":373},"2026-09-11",66.921,66.98,66.8,66.8728,0.5528,0.83,73282.9309,66.9255,{"date":375,"open":358,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",66.46,66.2,66.32,-0.3608,-0.54,32820.6595,172,66.2882,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-09",66.8227,66.85,66.6353,66.6808,-0.2692,-0.4,47689.2381,164,66.7828,{"date":396,"open":397,"high":217,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":202,"vwap":402},"2026-09-08",67.23,66.95,-0.4042,-0.6,27952.01346,67.0919,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-04",67.404,67.4544,67.29,67.3542,-0.2312,-0.34,29396.274777,187,67.3464,{"date":415,"open":237,"high":416,"low":237,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-03",67.73,67.5854,0.7354,1.1,26047.9843,157,67.5458,{"date":424,"open":425,"high":367,"low":426,"close":387,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-02",66.66,66.62,0.3354,0.5,37109.103651,247,66.864,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-01",66.61,66.8351,66.44,66.5146,-0.5954,-0.89,41471.187283,257,66.64,{"date":444,"open":285,"high":261,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",66.924869,67.11,-0.1767,-0.26,265839.6974,442,67.0097,{"date":453,"open":20,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-28",67.81,67.195,67.2867,-0.1833,-0.27,42559.757016,246,67.4744,{"date":463,"open":270,"high":464,"low":270,"close":465,"change":428,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",67.5,67.47,0.75,29823.795794,138,67.3608,{"date":471,"open":472,"high":473,"low":474,"close":472,"change":475,"percent_change":231,"volume":476,"transactions":477,"vwap":478},"2026-08-26",66.97,67.0799,66.8144,0.05,26649.869151,141,66.9845,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":73,"volume":485,"transactions":486,"vwap":487},"2026-08-25",67.03,66.825,66.92,0.22,41700.891621,198,66.9204,{"date":489,"open":250,"high":490,"low":491,"close":492,"change":493,"percent_change":410,"volume":494,"transactions":468,"vwap":495},"2026-08-24",66.8538,66.68,66.7,-0.23,29976.924095,66.7562,{"date":497,"open":367,"high":498,"low":499,"close":500,"change":501,"percent_change":219,"volume":502,"transactions":503,"vwap":504},"2026-08-21",67.0255,66.8501,66.93,0.32,58313.461,201,66.9418,{"date":506,"open":367,"high":507,"low":324,"close":434,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",67.1547,-0.565,-0.84,34489.89361,178,66.8348,{"date":514,"open":515,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",67.3638,67.45,67.175,0.055,0.08,23790.31277,140,67.301,{"date":524,"open":525,"high":217,"low":526,"close":285,"change":527,"percent_change":528,"volume":529,"transactions":486,"vwap":530},"2026-08-18",67.244943,67.05,-0.49,-0.72,30370.640076,67.2121,{"date":532,"open":454,"high":533,"low":534,"close":534,"change":22,"percent_change":527,"volume":535,"transactions":536,"vwap":537},"2026-08-17",67.86,67.61,34705.671956,111,67.6714,{"date":539,"open":540,"high":540,"low":533,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",68.12,67.94,-0.085,-0.12,141183.612491,212,67.9142,{"date":548,"open":295,"high":549,"low":295,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",68.16,68.025,0.5231,0.77,74362.3277,216,68.0053,{"date":557,"open":558,"high":558,"low":516,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",67.71,67.5019,0.1336,0.2,340561.264143,943,67.5572,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":251,"volume":572,"transactions":393,"vwap":573},"2026-08-11",67.65,67.6937,67.33,67.3683,-0.2117,26812.514924,67.5309,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":173,"volume":581,"transactions":582,"vwap":583},"2026-08-10",67.575,67.75,67.52,67.58,-0.0209,37962.514285,202,67.647,{"date":585,"open":516,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":421,"vwap":592},"2026-08-07",67.6399,67.41,67.6009,0.4182,0.62,33772.99036,67.5143,{"date":594,"open":595,"high":465,"low":596,"close":597,"change":598,"percent_change":298,"volume":599,"transactions":600,"vwap":601},"2026-08-06",67.36,67.115,67.1827,-0.1073,32628.9033,148,67.308,{"date":603,"open":604,"high":605,"low":217,"close":407,"change":543,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",67.62,67.66,-0.18,59443.9047,227,67.4698,{"date":611,"open":612,"high":216,"low":613,"close":587,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",66.55,66.54,1.185,1.79,122535.812591,283,66.7796,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",65.41,66.3054,66.225,1.025,1.57,40695.929605,147,66.1324,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":136,"volume":636,"transactions":637,"vwap":638},"2026-07-31",65.14,65.43,64.56,65.2,0.38,138767.2953,344,65.2888,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":308,"volume":645,"transactions":646,"vwap":647},"2026-07-30",64.26,64.83,64.82,1.04,48916.6553,162,64.6367,{"date":649,"open":650,"high":642,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":503,"vwap":656},"2026-07-29",64.5719,63.76,63.78,-0.87,-1.35,51586.493354,64.4006,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":519,"percent_change":168,"volume":663,"transactions":664,"vwap":665},"2026-07-28",64.4964,64.84,64.29,64.65,40457.4754,230,64.6576,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-27",65.11,64.31,64.57,0.01,0.02,23565.242781,188,64.5988,{"date":677,"open":678,"high":679,"low":680,"close":633,"change":475,"percent_change":519,"volume":681,"transactions":682,"vwap":683},"2026-07-24",64.45,64.92,64.435,22982.194153,130,64.5748,{"date":685,"open":686,"high":662,"low":661,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",64.35,64.51,-0.83,-1.27,31637.0634,114,64.5033,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":318,"volume":700,"transactions":701,"vwap":702},"2026-07-22",65.27,65.51,65.2594,65.34,-0.09,57624.7604,215,65.4371,{"date":704,"open":705,"high":706,"low":705,"close":632,"change":707,"percent_change":107,"volume":708,"transactions":709,"vwap":710},"2026-07-21",65.04,65.435,0.58,37600.5704,166,65.3042,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":699,"percent_change":318,"volume":716,"transactions":717,"vwap":718},"2026-07-20",65.38,64.81,64.85,32279.0634,240,65.0646,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":262,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-17",64.73,65.28,64.94,-0.95,40260.8072,372,65.1311,{"date":729,"open":730,"high":730,"low":621,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-16",66.0783,65.56,-0.417,-0.63,27477.773739,180,65.7271,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-15",66.02,66.03,65.595,65.977,0.2331,0.35,64393.147935,261,65.8677,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-14",65.6,65.87,65.7439,0.2539,0.39,34947.66054,194,65.6761,{"date":759,"open":760,"high":761,"low":632,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-13",65.7,65.85,65.49,-0.5,-0.76,51074.985308,295,65.6409,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":635,"volume":775,"transactions":9,"vwap":773},"2026-07-10",65.74,66.033997,65.64,65.99,0.25,28200,{"date":777,"open":778,"high":779,"low":778,"close":770,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":770},"2026-07-09",65.475,65.755,0.55,0.84,23800,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":493,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-08",65.019997,65.21,64.685,65.19,-0.35,39000,{"date":792,"open":634,"high":793,"low":794,"close":795,"change":146,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-07",65.525,65.18,65.42,-0.29,58000,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-06",65.32,65.79,65.272,65.61,0.42,0.64,62500,{"date":808,"open":809,"high":741,"low":810,"close":788,"change":318,"percent_change":811,"volume":812,"transactions":9,"vwap":788},"2026-07-02",65.3,64.61,-0.21,30600,{"date":814,"open":815,"high":816,"low":815,"close":817,"change":818,"percent_change":475,"volume":819,"transactions":9,"vwap":817},"2026-07-01",65,65.48,65.33,0.03,35200,{"date":821,"open":822,"high":823,"low":723,"close":809,"change":780,"percent_change":824,"volume":825,"transactions":9,"vwap":809},"2026-06-30",65.028999,65.35,0.85,439000,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":371,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-29",63.95,64.76,64.75,1.3,33900,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":763,"volume":839,"transactions":9,"vwap":837},"2026-06-26",63.68,64.225,63.92,-0.319,72200,{"date":841,"open":842,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-25",64.62,64.059998,64.239,-0.011,-0.02,53900,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":298,"volume":855,"transactions":9,"vwap":853},"2026-06-24",64.4,64.745,64.050003,64.25,-0.1,37600,{"date":857,"open":858,"high":859,"low":858,"close":686,"change":860,"percent_change":163,"volume":861,"transactions":9,"vwap":686},"2026-06-23",64.12,64.64,-0.877,36200,{"date":863,"open":864,"high":731,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-22",65.54,65.059998,65.227,-0.283,-0.43,40500,{"date":871,"open":800,"high":872,"low":873,"close":696,"change":220,"percent_change":874,"volume":875,"transactions":9,"vwap":696},"2026-06-18",65.55,65.211,1.11,47200,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":764,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-17",65.92,64.675,64.79,-1.16,47700,{"date":884,"open":885,"high":773,"low":872,"close":872,"change":886,"percent_change":360,"volume":887,"transactions":9,"vwap":872},"2026-06-16",65.94,-0.37,43300,{"date":889,"open":878,"high":890,"low":891,"close":878,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":878},"2026-06-15",66.108,65.744,1.104,1.7,36000,{"date":896,"open":853,"high":897,"low":853,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-12",65.050003,64.816,0.296,0.46,44000,{"date":903,"open":904,"high":842,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-11",63.61,63.53,64.52,1.09,1.72,39100,{"date":911,"open":912,"high":913,"low":914,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-10",64.356,64.43,63.43,-1.06,-1.64,50000,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":251,"volume":925,"transactions":9,"vwap":923},"2026-06-09",65.010002,65.099998,63.35,64.49,-0.2,66400,{"date":927,"open":928,"high":929,"low":810,"close":930,"change":931,"percent_change":774,"volume":932,"transactions":9,"vwap":930},"2026-06-08",64.95,65.155,64.69,0.16,54000,{"date":934,"open":935,"high":936,"low":850,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-05",65.507,65.68,64.53,-1.74,-2.63,32700,{"date":942,"open":864,"high":358,"low":864,"close":943,"change":944,"percent_change":200,"volume":945,"transactions":9,"vwap":943},"2026-06-04",66.27,0.309,26300,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-03",66.168,66.18,65.935,65.961,-0.499,-0.75,26700,{"date":956,"open":378,"high":957,"low":958,"close":376,"change":959,"percent_change":561,"volume":960,"transactions":9,"vwap":376},"2026-06-02",66.51,66.31,0.13,25000,{"date":962,"open":963,"high":376,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-01",66.07,66.019997,66.33,0.19,0.29,44500,{"date":970,"open":971,"high":971,"low":742,"close":972,"change":561,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-29",66.229,66.14,0.3,414100,{"date":976,"open":977,"high":978,"low":979,"close":885,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":885},"2026-05-28",65.77,65.98,65.71,0.4,0.61,151900,{"date":984,"open":985,"high":986,"low":987,"close":864,"change":988,"percent_change":988,"volume":989,"transactions":9,"vwap":864},"2026-05-27",65.4,65.59,65.36,0,34900,{"date":991,"open":992,"high":979,"low":993,"close":864,"change":754,"percent_change":994,"volume":995,"transactions":9,"vwap":864},"2026-05-26",65.57,65.39,0.6,42800,{"date":997,"open":823,"high":713,"low":865,"close":998,"change":999,"percent_change":804,"volume":1000,"transactions":9,"vwap":998},"2026-05-22",65.15,0.27,28600,{"date":1002,"open":1003,"high":920,"low":1003,"close":1004,"change":931,"percent_change":774,"volume":1005,"transactions":9,"vwap":1004},"2026-05-21",64.34,64.88,36800,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":1011,"percent_change":419,"volume":1012,"transactions":9,"vwap":1010},"2026-05-20",64.15,64.795,64.72,0.702,37500,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":528,"volume":1020,"transactions":9,"vwap":1018},"2026-05-19",64.13,64.409,63.88,64.017998,-0.462,57100,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":297,"volume":1028,"transactions":9,"vwap":1026},"2026-05-18",64.59,64.63,64.099998,64.48,-0.07,48100,{"date":1030,"open":1024,"high":679,"low":1031,"close":1032,"change":764,"percent_change":881,"volume":1033,"transactions":9,"vwap":1032},"2026-05-15",64.525,64.55,65400,{"date":1035,"open":815,"high":621,"low":815,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-14",65.31,0.52,0.8,70300,{"date":1041,"open":842,"high":1004,"low":1042,"close":880,"change":754,"percent_change":981,"volume":1043,"transactions":9,"vwap":880},"2026-05-13",64.24,36100,{"date":1045,"open":858,"high":1046,"low":1017,"close":850,"change":699,"percent_change":318,"volume":1047,"transactions":9,"vwap":850},"2026-05-12",64.42,31500,{"date":1049,"open":1050,"high":1051,"low":1050,"close":923,"change":1052,"percent_change":484,"volume":1053,"transactions":9,"vwap":923},"2026-05-11",64.36,64.58,0.14,54300,{"date":1055,"open":1056,"high":1057,"low":1056,"close":686,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":686},"2026-05-08",64.18,64.41,0.43,0.67,26000,{"date":1062,"open":1063,"high":1064,"low":1065,"close":837,"change":1066,"percent_change":410,"volume":1067,"transactions":9,"vwap":837},"2026-05-07",64.158,64.32,63.77,-0.22,34000,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":107,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-06",63.72,64.16,63.69,64.14,1.41,33100,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":428,"percent_change":1038,"volume":1082,"transactions":9,"vwap":1081},"2026-05-05",63.07,63.34,63.060001,63.25,35500,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":391,"volume":1090,"transactions":9,"vwap":1088},"2026-05-04",62.93,63.09,62.555,62.75,-0.25,37300,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1095,"change":931,"percent_change":774,"volume":1096,"transactions":9,"vwap":1095},"2026-05-01",63.12,63.31,63,55300,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":907,"volume":1104,"transactions":9,"vwap":1102},"2026-04-30",62.35,62.86,62.12,62.84,0.675,523400,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-29",62.09,62.2,61.9,62.165,-0.005,-0.01,281800,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":763,"volume":1120,"transactions":9,"vwap":1118},"2026-04-28",62.37,61.98,62.17,-0.313,21800,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":168,"volume":1128,"transactions":9,"vwap":1126},"2026-04-27",62.4,62.52,62.26,62.483,0.078,31200,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-24",62.38,62.43,61.96,62.405,0.435,0.7,30100,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":493,"percent_change":886,"volume":1144,"transactions":9,"vwap":1143},"2026-04-23",61.88,62.29,61.41,61.97,40400,{"date":1146,"open":1147,"high":1108,"low":1147,"close":1108,"change":1148,"percent_change":419,"volume":1149,"transactions":9,"vwap":1108},"2026-04-22",61.94,0.679,47900,{"date":1151,"open":1117,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":262,"volume":1156,"transactions":9,"vwap":1154},"2026-04-21",62.16,61.465,61.521,-0.383,59700,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1089,"volume":1163,"transactions":9,"vwap":1161},"2026-04-20",62.029999,61.699,61.904,-0.156,92000,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":466,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-17",61.75,62.21,61.72,62.060001,1.22,58300,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":959,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-16",61.22,61.39,61.064999,61.31,0.21,24100,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1183,"change":1037,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-15",60.82,61.18,60.7,0.86,27300,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1190,"change":1192,"percent_change":831,"volume":1193,"transactions":9,"vwap":1190},"2026-04-14",60.265,60.66,60.205,0.78,49600,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":775,"transactions":9,"vwap":1199},"2026-04-13",59.32,59.93,59.315,59.88,0.57,0.96,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1027,"percent_change":543,"volume":1144,"transactions":9,"vwap":1207},"2026-04-10",59.405,59.51,59.24,59.31,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":805,"volume":1215,"transactions":9,"vwap":1213},"2026-04-09",58.95,59.44,58.84,59.38,0.375,34300,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1149,"transactions":9,"vwap":1221},"2026-04-08",58.76,59.07,58.73,59.0050011,1.42,2.47,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":168,"volume":1230,"transactions":9,"vwap":1228},"2026-04-07",57.62,57.0050011,57.585,0.071,40200,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-06",57.15,57.52,57.514,0.254,0.44,28300,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":988,"percent_change":988,"volume":1244,"transactions":9,"vwap":1243},"2026-04-02",56.57,57.38,57.26,45000,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1243,"change":754,"percent_change":141,"volume":1249,"transactions":9,"vwap":1243},"2026-04-01",57.040001,57.56,36600,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":127,"volume":1257,"transactions":9,"vwap":1255},"2026-03-31",55.94,56.89,55.87,56.87,1.64,1890200,{"date":1259,"open":1260,"high":1261,"low":26,"close":1262,"change":493,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-30",55.64,55.76,55.23,-0.41,59900,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-27",56.35,55.301,55.46,-0.946,-1.68,140300,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-26",57.17,57.2,56.355,56.406,-1.024,-1.78,77800,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":466,"volume":1288,"transactions":9,"vwap":1286},"2026-03-25",57.7,57.31,57.43,0.426,21200,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1263,"volume":1295,"transactions":9,"vwap":1293},"2026-03-24",57.3,56.93,57.0040016,-0.236,122200,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-23",57.55,57.885,57.205,57.24,0.535,0.94,48800,{"date":1306,"open":1307,"high":1226,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-20",57.19,56.4,56.705,-0.995,-1.72,34200,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1284,"change":1318,"percent_change":1066,"volume":1319,"transactions":9,"vwap":1284},"2026-03-19",57.46,57.87,57.37,-0.13,38200,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-18",58.37,58.55,57.795,57.83,-0.81,-1.38,73200,{"date":1330,"open":1331,"high":1212,"low":1331,"close":1332,"change":1052,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-17",58.39,58.64,0.24,268300,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":590,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-16",58.48,58.74,58.32,58.5,1.07,95700,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":340,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-13",58.62,58.72,57.82,57.88,-0.65,1900500,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-12",58.65,58.24,58.26,-0.85,-1.44,24800,{"date":1360,"open":1206,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":318,"volume":1365,"transactions":9,"vwap":1363},"2026-03-11",59.3,58.91,59.11,-0.08,23100,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1370,"change":297,"percent_change":146,"volume":1371,"transactions":9,"vwap":1370},"2026-03-10",59.14,59.667,59.19,29600,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1361,"change":1377,"percent_change":781,"volume":968,"transactions":9,"vwap":1361},"2026-03-09",58.16,59.37,57.98,0.495,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":953,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-03-06",58.94,59.080002,58.56,58.805,-1.26,56500,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1060,"transactions":9,"vwap":1391},"2026-03-05",59.42,59.9,59.09,59.555,-0.345,-0.58,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1389,"change":200,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1389},"2026-03-04",59.52,59.99,0.79,40000,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":724,"volume":1407,"transactions":9,"vwap":1405},"2026-03-03",58.98,59.55,58.585,59.43,-0.57,29100,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":1413,"percent_change":1185,"volume":1414,"transactions":9,"vwap":1412},"2026-03-02",59.27,60.14,60,0.51,43500,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1419,"change":288,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-27",59.7,60.060001,59.49,-1.13,510900,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1426,"change":112,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-26",60.49,59.83,60.17,-0.64,137000,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":1413,"percent_change":824,"volume":1434,"transactions":9,"vwap":1433},"2026-02-25",60.29,60.58,60.56,19200,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1439,"change":209,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-24",59.54,60.07,60.049999,0.82,21600,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-23",59.8,59.41,59.56,-0.646,-1.07,27000,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1136,"volume":1457,"transactions":9,"vwap":1455},"2026-02-20",60.13,60.23,59.87,60.206,0.416,29500,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":606,"percent_change":1464,"volume":1244,"transactions":9,"vwap":1463},"2026-02-19",59.68,59.917,59.6,59.79,-0.3,{"date":1466,"open":1467,"high":1468,"low":1199,"close":1469,"change":117,"percent_change":1037,"volume":1470,"transactions":9,"vwap":1469},"2026-02-18",59.94,60.24,59.97,37800,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":484,"volume":1478,"transactions":9,"vwap":1476},"2026-02-17",59.53,59.825,59.044998,59.66,0.133,30300,{"date":1480,"open":1481,"high":1467,"low":1481,"close":1482,"change":1483,"percent_change":846,"volume":782,"transactions":9,"vwap":1482},"2026-02-13",59.445,59.527,-0.013,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1437,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1437},"2026-02-12",60.38,60.67,59.5,-0.96,-1.59,56700,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":671,"percent_change":672,"volume":1497,"transactions":9,"vwap":1496},"2026-02-11",60.825,60.39,60.5,28800,{"date":1499,"open":1500,"high":1501,"low":1424,"close":1424,"change":493,"percent_change":340,"volume":1502,"transactions":9,"vwap":1424},"2026-02-10",60.6,60.905,34700,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1507,"change":1508,"percent_change":209,"volume":1509,"transactions":9,"vwap":1507},"2026-02-09",60.19,60.815,60.72,0.294,39400,{"date":1511,"open":1467,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-06",60.46,59.775,60.426,1.226,2.07,60500,{"date":1519,"open":1520,"high":1417,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-05",59.461,59.075001,59.2,-0.79,-1.32,57200,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1397,"change":410,"percent_change":360,"volume":1530,"transactions":9,"vwap":1397},"2026-02-04",60.35,59.755,24600,{"date":1532,"open":1533,"high":1534,"low":1197,"close":1535,"change":1536,"percent_change":653,"volume":819,"transactions":9,"vwap":1535},"2026-02-03",60.86,60.91,60.33,-0.53,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1533,"change":967,"percent_change":219,"volume":1541,"transactions":9,"vwap":1533},"2026-02-02",60.55,60.935,47300,{"date":1543,"open":1539,"high":1544,"low":1545,"close":1546,"change":1464,"percent_change":527,"volume":1547,"transactions":9,"vwap":1546},"2026-01-30",60.73,60.215,60.57,208100,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1552,"change":1112,"percent_change":846,"volume":1553,"transactions":9,"vwap":1552},"2026-01-29",61.040001,60.049,60.87,37200,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1364,"percent_change":1318,"volume":1288,"transactions":9,"vwap":1559},"2026-01-28",61.17,61.174,60.845,60.88,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":200,"volume":1567,"transactions":9,"vwap":1565},"2026-01-27",60.76,61.02,60.75,60.96,0.285,36300,{"date":1569,"open":1496,"high":1570,"low":1496,"close":1571,"change":1572,"percent_change":1037,"volume":1230,"transactions":9,"vwap":1571},"2026-01-26",60.812,60.675,0.315,{"date":1574,"open":1575,"high":1576,"low":1545,"close":1577,"change":671,"percent_change":672,"volume":1578,"transactions":9,"vwap":1577},"2026-01-23",60.273,60.52,60.36,32800,{"date":1580,"open":1581,"high":1424,"low":1582,"close":1528,"change":635,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1528},"2026-01-22",60.44,60.185,0.63,41900,{"date":1586,"open":1587,"high":1588,"low":1419,"close":1469,"change":590,"percent_change":644,"volume":1589,"transactions":9,"vwap":1469},"2026-01-21",59.71,60.31,50600,{"date":1591,"open":1412,"high":1412,"low":1592,"close":1593,"change":689,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-01-20",59.29,59.35,-2.1,22800,{"date":1597,"open":1598,"high":1598,"low":1424,"close":1599,"change":1112,"percent_change":846,"volume":1600,"transactions":9,"vwap":1599},"2026-01-16",60.9,60.62,54700,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":967,"volume":1607,"transactions":9,"vwap":1605},"2026-01-15",61.0099983,60.583,60.63,0.173,33600,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":400,"volume":1614,"transactions":9,"vwap":1612},"2026-01-14",60.69,60.12,60.457,-0.363,36400,{"date":1616,"open":1617,"high":1563,"low":1599,"close":1182,"change":699,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1182},"2026-01-13",60.99,-0.15,41000,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1534,"change":1624,"percent_change":53,"volume":1625,"transactions":9,"vwap":1534},"2026-01-12",60.54,60.98,0.06,12400,{"date":1627,"open":1599,"high":1628,"low":1546,"close":1629,"change":1630,"percent_change":994,"volume":1631,"transactions":9,"vwap":1629},"2026-01-09",60.93,60.85,0.36,12800,{"date":1633,"open":1495,"high":1424,"low":1431,"close":1424,"change":1112,"percent_change":846,"volume":1634,"transactions":9,"vwap":1424},"2026-01-08",15300,{"date":1636,"open":1637,"high":1533,"low":1496,"close":1496,"change":146,"percent_change":251,"volume":1638,"transactions":9,"vwap":1496},"2026-01-07",60.77,200600,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1610,"change":744,"percent_change":707,"volume":1643,"transactions":9,"vwap":1610},"2026-01-06",60.45,60.697,16200,{"date":1645,"open":1486,"high":1512,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-05",60.28,60.34,0.41,0.68,22200,{"date":1652,"open":1505,"high":1505,"low":1653,"close":1197,"change":1654,"percent_change":774,"volume":1655,"transactions":9,"vwap":1197},"2026-01-02",59.73,0.15,28500,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1660,"change":23,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-12-31",60.21,59.76,59.78,-0.8,27900,{"date":1664,"open":1588,"high":1665,"low":1666,"close":1667,"change":1027,"percent_change":543,"volume":1668,"transactions":9,"vwap":1667},"2025-12-30",60.368,60.25,60.26,116900,{"date":1670,"open":1671,"high":1671,"low":1658,"close":1535,"change":1672,"percent_change":796,"volume":1673,"transactions":9,"vwap":1535},"2025-12-29",61.19,-0.177,77600,{"date":1675,"open":1564,"high":1564,"low":1676,"close":1677,"change":1678,"percent_change":854,"volume":1679,"transactions":9,"vwap":1677},"2025-12-26",60.47,60.507,-0.063,16900,{"date":1681,"open":1682,"high":1546,"low":1682,"close":1546,"change":561,"percent_change":73,"volume":1683,"transactions":9,"vwap":1546},"2025-12-24",60.385,16800,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1687,"change":1689,"percent_change":1058,"volume":1690,"transactions":9,"vwap":1687},"2025-12-23",60.080002,60.37,60.064999,0.26,30700,{"date":1692,"open":1693,"high":1611,"low":1693,"close":1694,"change":1695,"percent_change":466,"volume":1696,"transactions":9,"vwap":1694},"2025-12-22",59.91,60.11,0.45,33000,{"date":1698,"open":1699,"high":1700,"low":1403,"close":1476,"change":1624,"percent_change":53,"volume":1584,"transactions":9,"vwap":1476},"2025-12-19",59.715,59.866,{"date":1702,"open":1703,"high":1704,"low":1207,"close":1462,"change":805,"percent_change":907,"volume":1705,"transactions":9,"vwap":1462},"2025-12-18",59.58,59.735,18100,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1179,"transactions":9,"vwap":1710},"2025-12-17",59.61,58.89,58.96,-0.67,-1.12,{"date":1714,"open":1703,"high":1653,"low":1410,"close":1715,"change":1318,"percent_change":1066,"volume":1043,"transactions":9,"vwap":1715},"2025-12-16",59.63,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1659,"change":297,"percent_change":606,"volume":1720,"transactions":9,"vwap":1659},"2025-12-15",60.16,59.69,19800,{"date":1722,"open":1418,"high":1723,"low":1417,"close":1454,"change":1427,"percent_change":915,"volume":1724,"transactions":9,"vwap":1454},"2025-12-12",60.09,27600,{"date":1726,"open":1727,"high":1576,"low":1728,"close":1729,"change":1730,"percent_change":967,"volume":1731,"transactions":9,"vwap":1729},"2025-12-11",60.15,59.911,60.51,0.175,32900,{"date":1733,"open":1734,"high":1735,"low":1469,"close":1736,"change":1737,"percent_change":707,"volume":1738,"transactions":9,"vwap":1736},"2025-12-10",59.98,60.508,60.335,0.345,20000,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1397,"change":1744,"percent_change":854,"volume":1745,"transactions":9,"vwap":1397},"2025-12-09",60.099998,60.18,59.954,-0.06,23500,{"date":1747,"open":1658,"high":1658,"low":1748,"close":1439,"change":811,"percent_change":789,"volume":1749,"transactions":9,"vwap":1439},"2025-12-08",59.92,14900,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1667,"change":959,"percent_change":484,"volume":1755,"transactions":9,"vwap":1667},"2025-12-05",60.285,60.322,60.142,18300,{"date":1757,"open":1758,"high":1758,"low":1734,"close":1452,"change":1759,"percent_change":53,"volume":1760,"transactions":9,"vwap":1452},"2025-12-04",60.3,0.063,32400,{"date":1762,"open":1660,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":973,"volume":1767,"transactions":9,"vwap":1765},"2025-12-03",60.145,59.77,60.067001,0.177,6500,{"date":1769,"open":1693,"high":1770,"low":1474,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-12-02",59.973,59.89,0.17,0.28,18000,{"date":1776,"open":1418,"high":1418,"low":1476,"close":1777,"change":251,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-12-01",59.72,-0.52,26100,{"date":1781,"open":1444,"high":1782,"low":1444,"close":1782,"change":117,"percent_change":1037,"volume":1120,"transactions":9,"vwap":1782},"2025-11-28",60.029999,{"date":1784,"open":1488,"high":1425,"low":1488,"close":1777,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1777},"2025-11-26",0.421,0.71,56300,{"date":1789,"open":1382,"high":1361,"low":1382,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-11-25",59.299,0.539,0.92,155500,{"date":1795,"open":1355,"high":1796,"low":1797,"close":1218,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1218},"2025-11-24",58.8,58.13,0.971,1.68,22500,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-11-21",57.41,58.3,57.16,57.789,0.499,0.87,28000,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-11-20",59.18,59.242,57.27,57.29,-0.92,-1.58,57900,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":561,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-11-19",58.09,58.54,57.9,58.21,0.34,22000,{"date":1828,"open":1824,"high":1829,"low":1830,"close":1831,"change":350,"percent_change":953,"volume":1832,"transactions":9,"vwap":1831},"2025-11-18",58.241,57.73,58.0099983,79700,{"date":1834,"open":1835,"high":1390,"low":1354,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-11-17",58.79,58.45,-0.55,-0.93,25200,{"date":1841,"open":1842,"high":1843,"low":1340,"close":1844,"change":846,"percent_change":173,"volume":812,"transactions":9,"vwap":1844},"2025-11-14",58.92,59.296,59,{"date":1846,"open":1847,"high":1847,"low":1842,"close":1848,"change":1849,"percent_change":1850,"volume":954,"transactions":9,"vwap":1848},"2025-11-13",59.85,59.02,-0.981,-1.63,{"date":1852,"open":1741,"high":1741,"low":1389,"close":1853,"change":1854,"percent_change":988,"volume":1855,"transactions":9,"vwap":1853},"2025-11-12",60.00099945,0.001,14500,{"date":1857,"open":1412,"high":1439,"low":1476,"close":1412,"change":168,"percent_change":561,"volume":1858,"transactions":9,"vwap":1412},"2025-11-11",20600,{"date":1860,"open":1861,"high":1771,"low":1861,"close":1199,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1199},"2025-11-10",59.060001,0.9,1.53,23700,{"date":1866,"open":1867,"high":1402,"low":1868,"close":1402,"change":1869,"percent_change":931,"volume":1870,"transactions":9,"vwap":1402},"2025-11-07",58.4,58.165,0.095,27400,{"date":1872,"open":1417,"high":1417,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-11-06",58.88,58.885,-0.695,-1.17,34600,{"date":1879,"open":1419,"high":1880,"low":1213,"close":1703,"change":1881,"percent_change":754,"volume":1882,"transactions":9,"vwap":1703},"2025-11-05",59.845,0.23,18900,{"date":1884,"open":1207,"high":1699,"low":1885,"close":1593,"change":1886,"percent_change":1712,"volume":1887,"transactions":9,"vwap":1593},"2025-11-04",59.26,-0.674,37400,{"date":1889,"open":1742,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":818,"volume":1894,"transactions":9,"vwap":1892},"2025-11-03",60.27,59.82,60.023998,0.018,20400,{"date":1896,"open":1742,"high":1897,"low":1460,"close":1898,"change":1899,"percent_change":1178,"volume":1900,"transactions":9,"vwap":1898},"2025-10-31",60.198,60.0060005,0.126,415200,{"date":1902,"open":1641,"high":1641,"low":1903,"close":1199,"change":1904,"percent_change":764,"volume":1905,"transactions":9,"vwap":1199},"2025-10-30",59.84,-0.457,137700,{"date":1907,"open":1539,"high":1433,"low":1742,"close":1908,"change":1678,"percent_change":854,"volume":1787,"transactions":9,"vwap":1908},"2025-10-29",60.337,{"date":1910,"open":1727,"high":1496,"low":1727,"close":1911,"change":1052,"percent_change":1881,"volume":1912,"transactions":9,"vwap":1911},"2025-10-28",60.4,55000,{"date":1914,"open":1426,"high":1667,"low":1397,"close":1667,"change":1398,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1667},"2025-10-27",1.33,27500,{"date":1918,"open":1205,"high":1919,"low":1920,"close":1920,"change":980,"percent_change":1649,"volume":1779,"transactions":9,"vwap":1920},"2025-10-24",59.65,59.47,{"date":1922,"open":1873,"high":1390,"low":1835,"close":1219,"change":804,"percent_change":220,"volume":1679,"transactions":9,"vwap":1219},"2025-10-23",{"date":1924,"open":1925,"high":1925,"low":1926,"close":1353,"change":1927,"percent_change":1427,"volume":1870,"transactions":9,"vwap":1353},"2025-10-22",59.13,58.29,-0.375,{"date":1929,"open":1930,"high":1812,"low":1931,"close":1932,"change":1111,"percent_change":1112,"volume":1933,"transactions":9,"vwap":1932},"2025-10-21",59.16,58.93,59.025002,25300,{"date":1935,"open":1936,"high":1219,"low":1346,"close":1937,"change":1938,"percent_change":1201,"volume":1939,"transactions":9,"vwap":1937},"2025-10-20",58.738,59.029999,0.56,27800,{"date":1941,"open":1831,"high":1942,"low":1943,"close":1942,"change":804,"percent_change":220,"volume":1944,"transactions":9,"vwap":1942},"2025-10-17",58.47,57.92,19700,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":360,"volume":1952,"transactions":9,"vwap":1950},"2025-10-16",58.59,58.71,57.84,58.049999,-0.329,57000,{"date":1954,"open":1353,"high":1842,"low":1955,"close":1956,"change":1957,"percent_change":501,"volume":1365,"transactions":9,"vwap":1956},"2025-10-15",57.998,58.379,0.185,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1962,"change":1963,"percent_change":1066,"volume":1939,"transactions":9,"vwap":1962},"2025-10-14",57.85,58.6,58.194,-0.126,{"date":1965,"open":1966,"high":1337,"low":1831,"close":1339,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1339},"2025-10-13",58.040001,0.95,1.66,16600,{"date":1971,"open":1972,"high":1972,"low":1317,"close":1317,"change":1490,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1317},"2025-10-10",59.17,-2.7,25500,{"date":1976,"open":1972,"high":1972,"low":1977,"close":1710,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1710},"2025-10-09",58.833,-0.191,-0.32,20200,{"date":1982,"open":1983,"high":1930,"low":1983,"close":1984,"change":1985,"percent_change":994,"volume":1986,"transactions":9,"vwap":1984},"2025-10-08",58.865,59.151,0.353,20300,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-10-07",59.15,58.66,58.798,-0.212,-0.36,8100,{"date":1996,"open":1997,"high":1390,"low":1997,"close":1998,"change":1999,"percent_change":73,"volume":1643,"transactions":9,"vwap":1998},"2025-10-06",58.982,59.0099983,0.196,{"date":2001,"open":1844,"high":1363,"low":2002,"close":2002,"change":2003,"percent_change":1744,"volume":2004,"transactions":9,"vwap":2002},"2025-10-03",58.814,-0.036,12900,{"date":2006,"open":1212,"high":1873,"low":2007,"close":2008,"change":2009,"percent_change":959,"volume":1230,"transactions":9,"vwap":2008},"2025-10-02",58.67,58.85,0.074,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":1999,"percent_change":73,"volume":1434,"transactions":9,"vwap":2015},"2025-10-01",58.46,58.82,58.44,58.776,{"date":2017,"open":1804,"high":2018,"low":2019,"close":2018,"change":2020,"percent_change":635,"volume":2021,"transactions":9,"vwap":2018},"2025-09-30",58.58,58.216,0.221,1331900,{"date":2023,"open":2014,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":1773,"volume":2028,"transactions":9,"vwap":2026},"2025-09-29",58.479,58.25,58.359,0.163,26900,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":136,"volume":2036,"transactions":9,"vwap":2034},"2025-09-26",57.95,58.35,57.895,58.196,0.343,24300,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":1979,"volume":2044,"transactions":9,"vwap":2042},"2025-09-25",57.819,57.96,57.666,57.853,-0.187,13300,{"date":2046,"open":2047,"high":2047,"low":2048,"close":1966,"change":2049,"percent_change":763,"volume":1944,"transactions":9,"vwap":1966},"2025-09-24",58.28,58.034,-0.289,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-09-23",58.69,58.7,58.23,58.329,-0.349,-0.59,884600,{"date":2060,"open":1340,"high":2053,"low":1340,"close":2061,"change":2062,"percent_change":707,"volume":2063,"transactions":9,"vwap":2061},"2025-09-22",58.678,0.337,20100,{"date":2065,"open":1797,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":1772,"volume":1215,"transactions":9,"vwap":2068},"2025-09-19",58.38,58.029999,58.341,0.101,{"date":2071,"open":2072,"high":1322,"low":2073,"close":1354,"change":2074,"percent_change":1413,"volume":2075,"transactions":9,"vwap":1354},"2025-09-18",58.209,58.15,0.295,23600,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":606,"volume":2083,"transactions":9,"vwap":2081},"2025-09-17",58,58.11,57.65,57.945,-0.105,15100,{"date":2085,"open":2086,"high":2086,"low":2087,"close":1950,"change":1364,"percent_change":318,"volume":1434,"transactions":9,"vwap":1950},"2025-09-16",58.2,57.985,{"date":2089,"open":2090,"high":1797,"low":2090,"close":1797,"change":73,"percent_change":1200,"volume":2091,"transactions":9,"vwap":1797},"2025-09-15",57.94,21300,{"date":2093,"open":2094,"high":1943,"low":2095,"close":2096,"change":2097,"percent_change":1027,"volume":2098,"transactions":9,"vwap":2096},"2025-09-12",57.835,57.74,57.8,-0.042,42700,{"date":2100,"open":1248,"high":1316,"low":1248,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-09-11",57.842,0.462,0.81,109400,{"date":2106,"open":2107,"high":2107,"low":1301,"close":1242,"change":959,"percent_change":1881,"volume":1230,"transactions":9,"vwap":1242},"2025-09-10",57.6,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2111,"change":2112,"percent_change":744,"volume":2113,"transactions":9,"vwap":2111},"2025-09-09",57,57.25,0.202,33300,{"date":2115,"open":1247,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":1630,"volume":2120,"transactions":9,"vwap":2118},"2025-09-08",57.13,56.95,57.048,0.204,43400,{"date":2122,"open":1291,"high":1291,"low":2123,"close":2124,"change":2125,"percent_change":1979,"volume":1047,"transactions":9,"vwap":2124},"2025-09-05",56.59,56.844,-0.181,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2129,"change":2130,"percent_change":107,"volume":2131,"transactions":9,"vwap":2129},"2025-09-04",56.69,57.025002,0.503,86500,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":1237,"volume":2138,"transactions":9,"vwap":2136},"2025-09-03",56.548,56.292,56.522,0.245,11600,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2143,"change":789,"percent_change":262,"volume":2144,"transactions":9,"vwap":2143},"2025-09-02",56.54,55.83,56.277,190700,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":764,"volume":2151,"transactions":9,"vwap":2149},"2025-08-29",56.97,56.595,56.627,-0.432,493800,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-08-28",56.8,57.080002,56.79,57.058998,0.209,0.37,178600,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":117,"volume":2168,"transactions":9,"vwap":2166},"2025-08-27",56.725,56.88,56.7,56.85,0.174,13500,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2172,"change":2174,"percent_change":1825,"volume":1643,"transactions":9,"vwap":2172},"2025-08-26",56.43,56.676,56.39,0.193,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2179,"change":2180,"percent_change":796,"volume":2181,"transactions":9,"vwap":2179},"2025-08-25",56.56,56.66,56.483,-0.163,10000,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-08-22",56.14,56.769,56.133,56.646,0.866,1.55,10300,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2195,"change":2196,"percent_change":252,"volume":2197,"transactions":9,"vwap":2195},"2025-08-21",55.91,55.992,55.78,-0.258,8700,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":297,"volume":1855,"transactions":9,"vwap":2203},"2025-08-20",56.02,56.080002,55.569,56.037998,-0.062,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2209,"change":2210,"percent_change":1523,"volume":2211,"transactions":9,"vwap":2209},"2025-08-19",56.46,56.542,56.099998,-0.445,12700,{"date":2213,"open":2214,"high":2215,"low":2171,"close":2216,"change":2217,"percent_change":168,"volume":2218,"transactions":9,"vwap":2216},"2025-08-18",56.52,56.55,56.545,0.065,22100,{"date":2220,"open":2156,"high":2156,"low":2221,"close":2221,"change":543,"percent_change":811,"volume":1800,"transactions":9,"vwap":2221},"2025-08-15",56.48,{"date":2223,"open":2177,"high":2224,"low":2207,"close":2225,"change":2226,"percent_change":1364,"volume":2227,"transactions":9,"vwap":2225},"2025-08-14",56.673,56.6,-0.043,103200,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":73,"volume":2234,"transactions":9,"vwap":2232},"2025-08-13",56.76,56.49,56.643,0.189,18700,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-08-12",56.0099983,56.454,0.662,1.19,56900,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2246,"change":2247,"percent_change":1979,"volume":2248,"transactions":9,"vwap":2246},"2025-08-11",55.995,56.12,55.792,-0.179,42400,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":1192,"volume":2256,"transactions":9,"vwap":2254},"2025-08-08",55.8,56.029999,55.779,55.971,0.431,39600,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":699,"percent_change":298,"volume":2263,"transactions":9,"vwap":2262},"2025-08-07",55.96,55.963,55.353,55.54,18500,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":900,"percent_change":371,"volume":2270,"transactions":9,"vwap":2269},"2025-08-06",55.34,55.655,55.24,55.63,17700,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2275,"change":2276,"percent_change":1536,"volume":2277,"transactions":9,"vwap":2275},"2025-08-05",55.53,55.56,55.17,-0.293,34400,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2281,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2281},"2025-08-04",55.029999,55.463,55.02,0.787,1.44,42100,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-08-01",54.84,54.91,54.607,54.676,-0.954,-1.71,147900,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2269,"change":2299,"percent_change":67,"volume":2300,"transactions":9,"vwap":2269},"2025-07-31",56.24,55.524,-0.029,601000,{"date":2302,"open":1254,"high":2303,"low":2269,"close":2304,"change":2305,"percent_change":448,"volume":2306,"transactions":9,"vwap":2304},"2025-07-30",55.99,55.659,-0.144,121400,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2311,"change":298,"percent_change":796,"volume":2312,"transactions":9,"vwap":2311},"2025-07-29",55.95,55.75,55.803,26500,{"date":2314,"open":2252,"high":2252,"low":2315,"close":2260,"change":1111,"percent_change":1112,"volume":2316,"transactions":9,"vwap":2260},"2025-07-28",55.88,6000,{"date":2318,"open":2319,"high":2252,"low":2319,"close":2320,"change":2321,"percent_change":1695,"volume":2322,"transactions":9,"vwap":2320},"2025-07-25",55.929,55.968,0.248,17800,{"date":2324,"open":2142,"high":2325,"low":2326,"close":2326,"change":2327,"percent_change":519,"volume":2075,"transactions":9,"vwap":2326},"2025-07-24",55.89,55.72,0.045,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":1059,"volume":2335,"transactions":9,"vwap":2333},"2025-07-23",55.59,55.68,55.38,55.675,0.372,13400,{"date":2337,"open":2338,"high":2338,"low":2275,"close":2339,"change":2340,"percent_change":53,"volume":2341,"transactions":9,"vwap":2339},"2025-07-22",55.33,55.303,0.058,3000,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2346,"change":2347,"percent_change":1052,"volume":2348,"transactions":9,"vwap":2346},"2025-07-21",55.45,55.52,55.245,0.076,12600,{"date":2350,"open":2351,"high":2351,"low":2352,"close":2353,"change":1112,"percent_change":846,"volume":2354,"transactions":9,"vwap":2353},"2025-07-18",55.28,55.080002,55.169,2100,{"date":2356,"open":2357,"high":1262,"low":2358,"close":2359,"change":2360,"percent_change":1200,"volume":2361,"transactions":9,"vwap":2359},"2025-07-17",55.060001,55.040001,55.179,0.311,5800,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":999,"volume":2348,"transactions":9,"vwap":2367},"2025-07-16",54.83,54.89,54.51,54.868,0.147,{"date":2370,"open":2371,"high":2371,"low":2372,"close":2372,"change":2373,"percent_change":251,"volume":1994,"transactions":9,"vwap":2372},"2025-07-15",55.099998,54.721,-0.169,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2365,"change":2378,"percent_change":966,"volume":1643,"transactions":9,"vwap":2365},"2025-07-14",54.76,54.9,0.105,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2383,"change":2384,"percent_change":112,"volume":2385,"transactions":9,"vwap":2383},"2025-07-11",54.75,54.87,54.785,-0.215,3900,{"date":2387,"open":2388,"high":2389,"low":2388,"close":2390,"change":2391,"percent_change":973,"volume":2392,"transactions":9,"vwap":2390},"2025-07-10",54.755,55.0099983,55,0.162,2700,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":981,"volume":2399,"transactions":9,"vwap":2397},"2025-07-09",54.85,54.598,54.838,0.332,6700,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":1744,"volume":2406,"transactions":9,"vwap":2404},"2025-07-08",54.62,54.5,54.506,-0.034,2900,{"date":2408,"open":2409,"high":2409,"low":2410,"close":2411,"change":340,"percent_change":2412,"volume":1767,"transactions":9,"vwap":2411},"2025-07-07",54.737,54.34,54.54,-0.69,{"date":2414,"open":2415,"high":2282,"low":2415,"close":2416,"change":754,"percent_change":220,"volume":2417,"transactions":9,"vwap":2416},"2025-07-03",54.67,54.92,10500,{"date":2419,"open":2420,"high":2421,"low":2420,"close":2421,"change":774,"percent_change":900,"volume":2422,"transactions":9,"vwap":2421},"2025-07-02",54.27,54.53,12000,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":1618,"volume":1826,"transactions":9,"vwap":2428},"2025-07-01",54.21,54.32,54.080002,54.28,-0.084,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2433,"change":2435,"percent_change":805,"volume":2436,"transactions":9,"vwap":2433},"2025-06-30",54.17,54.364,54.11,0.344,161000,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":774,"percent_change":900,"volume":2443,"transactions":9,"vwap":2442},"2025-06-27",53.9,54.053001,53.671,54.02,266000,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2447,"change":2449,"percent_change":1808,"volume":2075,"transactions":9,"vwap":2447},"2025-06-26",53.54,53.77,53.48,0.464,{"date":2451,"open":2452,"high":2448,"low":2453,"close":2454,"change":2455,"percent_change":1744,"volume":2456,"transactions":9,"vwap":2454},"2025-06-25",53.38,53.265,53.306,-0.032,5000,{"date":2458,"open":2459,"high":2460,"low":2459,"close":2461,"change":2462,"percent_change":2240,"volume":2354,"transactions":9,"vwap":2461},"2025-06-24",53.14,53.39,53.338,0.628,{"date":2464,"open":2465,"high":2466,"low":2465,"close":2466,"change":1377,"percent_change":1967,"volume":2467,"transactions":9,"vwap":2466},"2025-06-23",52.28,52.71,7100,{"date":2469,"open":2470,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":868,"volume":1595,"transactions":9,"vwap":2472},"2025-06-20",52.61,52.11,52.215,-0.225,{"date":2475,"open":2470,"high":2476,"low":2477,"close":2477,"change":173,"percent_change":1744,"volume":2478,"transactions":9,"vwap":2477},"2025-06-18",52.675,52.44,4500,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":868,"percent_change":1326,"volume":2485,"transactions":9,"vwap":2484},"2025-06-17",52.7,52.83,52.431,52.47,13700,{"date":2487,"open":2488,"high":2488,"low":2489,"close":2490,"change":1037,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-06-16",53.066002,52.86,52.9,0.99,5900,{"date":2494,"open":2470,"high":2495,"low":2496,"close":2497,"change":733,"percent_change":2498,"volume":1760,"transactions":9,"vwap":2497},"2025-06-13",52.697,52.35,52.38,-1.19,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":1881,"percent_change":1237,"volume":2505,"transactions":9,"vwap":2504},"2025-06-12",52.93,53.02,52.89,53.0099983,86800,{"date":2507,"open":2508,"high":2509,"low":2481,"close":2510,"change":1618,"percent_change":192,"volume":2511,"transactions":9,"vwap":2510},"2025-06-11",53,53.07,52.78,10800,{"date":2513,"open":2514,"high":2515,"low":2514,"close":2501,"change":774,"percent_change":200,"volume":2516,"transactions":9,"vwap":2501},"2025-06-10",52.73,52.971,16100,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":-6,"volume":2524,"transactions":9,"vwap":2522},"2025-06-09",52.67,52.82,52.64,52.68,-0.002,14800,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":419,"volume":2485,"transactions":9,"vwap":2530},"2025-06-06",52.6,52.72,52.537,52.682,0.575,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2536,"change":2537,"percent_change":360,"volume":2538,"transactions":9,"vwap":2536},"2025-06-05",52.39,52.622,52.107,-0.292,115100,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2543,"change":2544,"percent_change":672,"volume":2545,"transactions":9,"vwap":2543},"2025-06-04",52.45,52.53,52.399,0.009,276400,{"date":2547,"open":2548,"high":2477,"low":2548,"close":2534,"change":1630,"percent_change":141,"volume":2549,"transactions":9,"vwap":2534},"2025-06-03",51.99,3600,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2553,"change":967,"percent_change":1938,"volume":2555,"transactions":9,"vwap":2553},"2025-06-02",51.66,52.029999,51.54,29400,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":297,"percent_change":811,"volume":2562,"transactions":9,"vwap":2561},"2025-05-30",51.76,51.88,51.24,51.74,171300,{"date":2564,"open":2565,"high":2565,"low":2566,"close":2567,"change":1881,"percent_change":1695,"volume":2568,"transactions":9,"vwap":2567},"2025-05-29",52.07,51.58,51.85,5300,{"date":2570,"open":2559,"high":2548,"low":2571,"close":2571,"change":1089,"percent_change":23,"volume":2572,"transactions":9,"vwap":2571},"2025-05-28",51.62,22900,{"date":2574,"open":2575,"high":2576,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-05-27",51.44,51.87,1.009,1.98,5500,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":400,"volume":2587,"transactions":9,"vwap":2585},"2025-05-23",50.74,51.067001,50.7,50.861,-0.309,7700,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2592,"change":242,"percent_change":1364,"volume":2361,"transactions":9,"vwap":2592},"2025-05-22",51.35,51.47,51.17,{"date":2594,"open":2558,"high":52,"low":2595,"close":2596,"change":509,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-05-21",51.14,51.21,-1.61,17900,{"date":2600,"open":2601,"high":2471,"low":2602,"close":2603,"change":2604,"percent_change":789,"volume":2605,"transactions":9,"vwap":2603},"2025-05-20",52.099998,51.77,52.049999,-0.183,31600,{"date":2607,"open":2608,"high":2609,"low":2608,"close":2609,"change":2610,"percent_change":53,"volume":2611,"transactions":9,"vwap":2609},"2025-05-19",51.7,52.233,0.052,9900,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2615,"change":2617,"percent_change":2618,"volume":2181,"transactions":9,"vwap":2615},"2025-05-16",51.844,52.181,51.81,0.381,0.74,{"date":2620,"open":2566,"high":2621,"low":2566,"close":2622,"change":1606,"percent_change":1825,"volume":2623,"transactions":9,"vwap":2622},"2025-05-15",51.89,51.8,26400,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":959,"volume":2399,"transactions":9,"vwap":2629},"2025-05-14",51.59,51.685,51.461,51.627,0.067,{"date":2632,"open":2633,"high":2634,"low":2633,"close":2635,"change":2636,"percent_change":781,"volume":1994,"transactions":9,"vwap":2635},"2025-05-13",51.34,51.72,51.56,0.432,{"date":2638,"open":2639,"high":2640,"low":2584,"close":2641,"change":2642,"percent_change":2643,"volume":1809,"transactions":9,"vwap":2641},"2025-05-12",50.96,51.33,51.128,1.583,3.2,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":231,"volume":2651,"transactions":9,"vwap":2649},"2025-05-09",49.8,49.81,49.45,49.545,0.035,11200,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2656,"change":1630,"percent_change":151,"volume":2549,"transactions":9,"vwap":2656},"2025-05-08",49.66,49.98,49.51,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":231,"volume":2664,"transactions":9,"vwap":2662},"2025-05-07",49.17,49.22,48.85,49.15,0.033,50800,{"date":2666,"open":2667,"high":2668,"low":2667,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-05-06",49.060001,49.23,49.117,-0.327,-0.66,6900,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":763,"volume":2568,"transactions":9,"vwap":2678},"2025-05-05",49.42,49.725,49.34,49.444,-0.246,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2684,"change":1200,"percent_change":2685,"volume":2197,"transactions":9,"vwap":2684},"2025-05-02",49.74,49.84,49.69,1.16,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2688,"change":219,"percent_change":2491,"volume":2691,"transactions":9,"vwap":2688},"2025-05-01",49.12,49.367,49.095001,21400,{"date":2693,"open":2694,"high":2695,"low":179,"close":2696,"change":2697,"percent_change":519,"volume":2698,"transactions":9,"vwap":2696},"2025-04-30",47.861,48.76,48.64,0.04,3456200,{"date":2700,"open":2701,"high":2702,"low":2701,"close":2703,"change":2174,"percent_change":980,"volume":2704,"transactions":9,"vwap":2703},"2025-04-29",48.2,48.735,48.6,14400,{"date":183,"open":2706,"high":2707,"low":2708,"close":2707,"change":2630,"percent_change":1052,"volume":2709,"transactions":9,"vwap":2707},48.34,48.407,47.93,9500]