[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BEN":3,"homepage-market-summary":35,"stock-historical-BEN":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BEN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Franklin Templeton, Inc.","NYSE",null,"INVESTMENT ADVICE","Franklin Templeton provides investment services for individual and institutional investors. At the end of August 2026, the company had $1.827 trillion in managed assets, composed primarily of equity (42%), fixed-income (24%), multi-asset\u002Fbalanced (12%) funds, alternatives (17%), and money market funds (5%). Distribution tends to be weighted between retail investors (58% of assets under management) and institutional accounts (39%), with high-net-worth clients accounting for the remainder. Franklin is one of the more global of the US-based asset managers we cover, with 30% of its AUM invested in global\u002Finternational strategies and 29% sourced from clients domiciled outside the United States.","10,100","San Mateo, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.0232,1.32,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},32.81,32.78,33.27,32.76,32.5,0.31,0.95,5045192.817578,51210,33.0088,36.28,21.11,4660951.645354797,77.1,9927,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},17.62,4548652,1660258062.984054,81.77,"2025-04-22",[187,188,196,207,217,228,239,250,260,271,282,293,303,313,323,332,341,351,361,372,381,391,401,412,423,432,442,452,461,469,478,487,494,505,515,525,533,544,551,562,569,578,587,597,606,614,623,634,642,652,663,673,681,689,700,707,714,721,727,732,736,740,748,752,757,765,772,779,787,794,799,806,812,817,822,826,832,836,842,850,858,866,873,880,888,897,904,911,919,926,932,940,948,956,963,971,978,984,990,999,1007,1013,1019,1027,1033,1041,1049,1058,1066,1073,1082,1091,1099,1107,1114,1122,1130,1139,1146,1152,1160,1167,1174,1181,1190,1198,1205,1212,1218,1227,1234,1243,1250,1259,1265,1273,1279,1287,1295,1301,1309,1316,1324,1331,1338,1345,1352,1360,1367,1373,1379,1386,1394,1401,1407,1414,1421,1427,1436,1442,1448,1454,1461,1468,1473,1478,1483,1490,1494,1499,1506,1514,1521,1529,1536,1543,1548,1554,1562,1568,1573,1577,1585,1590,1595,1598,1604,1610,1617,1621,1626,1631,1636,1643,1649,1656,1663,1667,1671,1677,1683,1688,1692,1696,1699,1705,1709,1714,1719,1727,1733,1740,1748,1755,1763,1770,1778,1785,1791,1796,1804,1811,1819,1823,1829,1836,1842,1848,1855,1859,1865,1870,1874,1879,1884,1888,1892,1897,1903,1907,1914,1921,1927,1932,1935,1938,1943,1947,1953,1958,1963,1969,1972,1977,1981,1985,1989,1994,2001,2008,2013,2019,2025,2029,2032,2038,2043,2048,2054,2061,2066,2071,2078,2082,2087,2091,2096,2101,2106,2111,2118,2121,2126,2130,2136,2140,2145,2150,2154,2158,2161,2167,2172,2177,2182,2185,2191,2195,2198,2201,2205,2210,2214,2219,2223,2227,2230,2235,2242,2246,2249,2255,2259,2262,2267,2271,2276,2281,2286,2291,2295,2300,2304,2308,2311,2315,2319,2326,2331,2334,2341,2346,2353,2359,2365,2370,2376,2383,2389,2394,2400,2407,2413,2418,2422,2427,2430,2434,2439,2443,2448,2452,2458,2466,2474,2480,2487,2495,2502,2509,2515,2522,2528,2534,2540],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":24,"low":191,"close":24,"change":152,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",32.05,31.555,1.18,5302406.470436,65695,32.1614,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",32.36,32.38,31.98,32.12,-0.55,-1.68,4526527.376698,35108,32.1458,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":117,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",32.65,32.89,32.2204,32.67,-0.03,3325116.714006,37179,32.5358,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",32.86,32.895,32.1,32.68,-0.34,-1.03,3694394.191589,46687,32.5389,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",32.73,33.225,32.53,33.02,0.47,1.44,3649903.76467,43041,32.997,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",32.63,32.79,32.15,32.55,-0.16,-0.49,4861436.256305,45226,32.4999,{"date":251,"open":252,"high":253,"low":212,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",32.9,33.31,32.71,-0.42,-1.27,6780599.019631,42063,32.7956,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",33.77,33.79,32.64,33.13,-0.51,-1.52,4860247.015337,47977,33.0973,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",33.5,33.71,33.025,33.64,0.63,1.91,4988778.934025,37467,33.544,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",32.96,33.24,32.665,33.01,-0.06,-0.18,7454310.301365,36231,32.9923,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":157,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",33.185,33.39,32.775,33.07,1.07,2325651.790939,32816,33.1015,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",33.38,32.065,32.72,-0.57,-1.71,2559887.858331,39135,32.8158,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":289,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",33.41,33.47,32.935,33.29,-0.54,2726868.847717,39029,33.197,{"date":324,"open":325,"high":326,"low":327,"close":316,"change":289,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",33.19,33.68,32.889,-0.53,2703638.879963,41317,33.3581,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":117,"percent_change":213,"volume":338,"transactions":339,"vwap":340},"2026-09-11",34.21,34.28,33.4,33.65,2205409.826993,33571,33.698,{"date":342,"open":343,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",33.98,34.18,33.66,-0.46,-1.35,2565925.694357,31846,33.8192,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":328,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",34.54,34.92,34.05,34.12,-1.53,2485523.819927,35292,34.2278,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",34.48,34.955,34.47,34.65,-0.08,-0.23,3978798.143121,46328,34.6955,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":192,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",33.43,35.1,34.73,3.52,4847764.093025,51742,34.6612,{"date":382,"open":22,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",33.62,33.035,33.55,0.54,1.64,3262587.368415,35302,33.3787,{"date":392,"open":393,"high":394,"low":395,"close":287,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",33.08,33.745,32.83,-0.09,-0.27,3372434.965748,43935,33.1065,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",33.85,34.02,33.04,33.1,-1.05,-3.07,3414667.65912,45874,33.2968,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",34.58,34.7,34.105,34.15,-0.5,-1.44,3519031.154872,35694,34.2264,{"date":424,"open":425,"high":426,"low":427,"close":366,"change":428,"percent_change":246,"volume":429,"transactions":430,"vwap":431},"2026-08-28",34.88,35.195,34.63,-0.17,1974964.019205,30592,34.7933,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":319,"volume":439,"transactions":440,"vwap":441},"2026-08-27",35.02,35.385,34.77,34.82,-0.19,2358319.730271,27337,34.938,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":288,"volume":449,"transactions":450,"vwap":451},"2026-08-26",35.09,35.27,34.76,35.01,-0.02,1987496.578085,25569,35.0293,{"date":453,"open":454,"high":455,"low":353,"close":456,"change":457,"percent_change":192,"volume":458,"transactions":459,"vwap":460},"2026-08-25",34.69,35.135,35.03,0.41,2343662.914378,29578,34.9468,{"date":462,"open":463,"high":464,"low":417,"close":465,"change":25,"percent_change":72,"volume":466,"transactions":467,"vwap":468},"2026-08-24",34.36,34.66,34.62,2393097.936728,27311,34.5698,{"date":470,"open":471,"high":472,"low":473,"close":471,"change":474,"percent_change":51,"volume":475,"transactions":476,"vwap":477},"2026-08-21",34.31,34.7161,34.16,0.34,6235058.871341,36415,34.3017,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":117,"percent_change":213,"volume":484,"transactions":485,"vwap":486},"2026-08-20",33.9,34.52,33.8,33.97,2314046.065145,34414,34.1046,{"date":488,"open":489,"high":353,"low":490,"close":343,"change":117,"percent_change":213,"volume":491,"transactions":492,"vwap":493},"2026-08-19",34.23,33.84,2983247.477927,39743,34.1532,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",34.03,34.055,33.685,33.99,-0.2,-0.58,2097069.754656,32002,33.9615,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",33.33,34.44,34.19,0.33,0.97,3089181.823126,36801,34.2268,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",33.74,33.975,33.44,33.86,0,2927325.720458,30319,33.8047,{"date":526,"open":326,"high":404,"low":527,"close":520,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",33.58,0.27,0.8,1814724.955329,29767,33.814,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",33.6,33.7,33.25,33.59,0.23,0.69,2301860.926826,33152,33.5604,{"date":545,"open":262,"high":490,"low":253,"close":546,"change":245,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",33.36,-0.48,2869449.216685,36559,33.4679,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",33.57,33.92,33.45,33.52,-0.25,-0.74,3170294.690297,37086,33.6326,{"date":563,"open":564,"high":473,"low":273,"close":262,"change":368,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",34,-0.68,3447720.487011,43688,33.8147,{"date":570,"open":571,"high":572,"low":483,"close":564,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",35,35.25,-0.92,-2.63,4800410.219624,55988,34.2483,{"date":579,"open":580,"high":30,"low":581,"close":354,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",36,34.835,-0.85,-2.38,4811235.830382,60279,35.231,{"date":588,"open":589,"high":590,"low":589,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",35.2,35.86,35.77,0.53,1.5,4394679.667818,55231,35.6557,{"date":598,"open":356,"high":599,"low":355,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",35.43,35.24,1.38,4.08,7260410.928732,79521,35.1268,{"date":607,"open":608,"high":609,"low":395,"close":520,"change":540,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",33.48,34.64,2.08,10850154.371196,88193,33.8173,{"date":615,"open":616,"high":253,"low":617,"close":618,"change":137,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",32.54,32.255,33.17,2.41,5808091.073079,66241,32.9661,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",33.11,33.35,32.325,32.39,-0.94,-2.82,5206306.683648,60290,32.566,{"date":635,"open":636,"high":637,"low":230,"close":507,"change":638,"percent_change":510,"volume":639,"transactions":640,"vwap":641},"2026-07-28",33.2,33.42,0.11,3958241.688332,47538,33.1544,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":43,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",32.87,33.655,32.705,33.22,2.25,5459532.126186,57063,33.2703,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",32.47,32.8199,32.195,32.49,0.2,0.62,2026624.245575,30457,32.5052,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":396,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",31.99,32.48,31.92,32.29,-0.28,3382987.987791,31757,32.2515,{"date":674,"open":209,"high":675,"low":676,"close":199,"change":557,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",32.93,32.19,-0.77,2741283.059378,34358,32.4879,{"date":682,"open":683,"high":210,"low":684,"close":241,"change":132,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-21",32.41,31.73,1.24,5312572.421604,51870,32.4709,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",32.82,32.91,32.135,32.23,-0.4,-1.23,3702908.549073,38488,32.3095,{"date":701,"open":222,"high":702,"low":703,"close":241,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":241},"2026-07-17",32.97,32.14,-0.7,-2.1,4571900,{"date":708,"open":709,"high":710,"low":325,"close":507,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":507},"2026-07-16",33.32,33.69,-0.3,-0.89,3127900,{"date":715,"open":716,"high":717,"low":22,"close":718,"change":58,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-15",33.37,34.040001,33.63,1.48,4396100,{"date":722,"open":209,"high":285,"low":723,"close":724,"change":25,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-14",32.31,33.14,0.94,5779300,{"date":728,"open":718,"high":262,"low":254,"close":395,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":395},"2026-07-13",-0.67,-2,5063000,{"date":733,"open":263,"high":734,"low":316,"close":273,"change":289,"percent_change":328,"volume":735,"transactions":9,"vwap":273},"2026-07-10",34.39,4239400,{"date":737,"open":263,"high":489,"low":383,"close":326,"change":738,"percent_change":386,"volume":739,"transactions":9,"vwap":326},"2026-07-09",0.18,5424300,{"date":741,"open":742,"high":743,"low":744,"close":273,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":273},"2026-07-08",33.93,34.0099983,32.98,-0.86,-2.5,4508900,{"date":749,"open":354,"high":354,"low":750,"close":463,"change":367,"percent_change":368,"volume":751,"transactions":9,"vwap":463},"2026-07-07",34.35,4475000,{"date":753,"open":754,"high":755,"low":473,"close":508,"change":510,"percent_change":511,"volume":756,"transactions":9,"vwap":508},"2026-07-06",34.25,34.67,3591400,{"date":758,"open":759,"high":760,"low":538,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-02",34.46,34.55,34.11,0.05,0.15,4063500,{"date":766,"open":767,"high":481,"low":22,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-01",33.96,34.060001,0.79,2.37,4544100,{"date":773,"open":774,"high":263,"low":775,"close":22,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":22},"2026-06-30",33.12,33.049999,0.1,0.3,4399900,{"date":780,"open":781,"high":782,"low":783,"close":618,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":618},"2026-06-29",32.84,33.21,32.42,-0.04,-0.12,4767500,{"date":788,"open":789,"high":555,"low":790,"close":782,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":782},"2026-06-26",32.94,32.66,0.56,1.72,4388100,{"date":795,"open":644,"high":383,"low":796,"close":209,"change":738,"percent_change":797,"volume":798,"transactions":9,"vwap":209},"2026-06-25",32.56,0.55,2937100,{"date":800,"open":801,"high":802,"low":668,"close":654,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":654},"2026-06-24",33.78,33.94,-1.32,-3.91,3759600,{"date":807,"open":345,"high":808,"low":22,"close":263,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":263},"2026-06-23",34.42,-0.14,-0.41,6605500,{"date":813,"open":273,"high":808,"low":724,"close":742,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":742},"2026-06-22",0.88,2.66,5788200,{"date":818,"open":343,"high":717,"low":210,"close":775,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":775},"2026-06-18",-0.24,-0.72,9142100,{"date":823,"open":636,"high":344,"low":824,"close":318,"change":638,"percent_change":510,"volume":825,"transactions":9,"vwap":318},"2026-06-17",33.18,6476600,{"date":827,"open":828,"high":318,"low":230,"close":824,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":824},"2026-06-16",32.8,0.67,2.06,3987900,{"date":833,"open":675,"high":675,"low":783,"close":834,"change":152,"percent_change":192,"volume":835,"transactions":9,"vwap":834},"2026-06-15",32.51,3360200,{"date":837,"open":200,"high":838,"low":839,"close":840,"change":147,"percent_change":107,"volume":841,"transactions":9,"vwap":840},"2026-06-12",32.45,31.84,32.13,3252400,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":829,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-11",31.19,31.86,30.85,31.81,2.15,3342700,{"date":851,"open":852,"high":667,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-10",31.52,31.12,31.14,-0.66,-2.08,3775300,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":457,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-09",31.75,31.93,31.13,31.8,1.31,4259800,{"date":867,"open":868,"high":860,"low":869,"close":870,"change":112,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-08",31.55,31.15,31.39,0.19,4887800,{"date":874,"open":875,"high":876,"low":869,"close":877,"change":878,"percent_change":730,"volume":879,"transactions":9,"vwap":877},"2026-06-05",31.57,31.88,31.33,-0.64,3425200,{"date":881,"open":882,"high":654,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-04",30.68,30.56,31.97,1.6,5.27,7809000,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-03",30.49,30.61,29.71,30.37,-0.75,-2.41,5151900,{"date":898,"open":899,"high":900,"low":901,"close":853,"change":738,"percent_change":902,"volume":903,"transactions":9,"vwap":853},"2026-06-02",30.99,31.42,30.78,0.58,4048300,{"date":905,"open":906,"high":907,"low":891,"close":908,"change":367,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-01",30.62,31.31,30.94,-0.26,3752100,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":438,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-29",31.11,31.43,30.95,31.02,-0.61,4289400,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":346,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-28",31.45,30.66,31.21,-1.45,3581100,{"date":927,"open":928,"high":929,"low":900,"close":930,"change":521,"percent_change":521,"volume":931,"transactions":9,"vwap":930},"2026-05-27",31.79,31.83,31.67,2964400,{"date":933,"open":934,"high":935,"low":936,"close":930,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":930},"2026-05-26",31.6,31.72,31.24,0.65,2.1,3832000,{"date":941,"open":942,"high":943,"low":944,"close":916,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":916},"2026-05-22",30.96,31.16,30.84,0.16,0.52,2563300,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":223,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-21",31.049999,31.37,30.54,30.86,-1.09,3797000,{"date":957,"open":958,"high":914,"low":959,"close":960,"change":457,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-20",31.07,30.77,31.2,1.33,3819000,{"date":964,"open":965,"high":667,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-19",31.82,30.74,30.79,-1.18,-3.69,5362300,{"date":972,"open":973,"high":723,"low":974,"close":884,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":884},"2026-05-18",31.94,31.77,0.14,0.44,3409700,{"date":979,"open":201,"high":980,"low":930,"close":929,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":929},"2026-05-15",32.25,-0.52,-1.61,4037500,{"date":985,"open":980,"high":986,"low":987,"close":988,"change":25,"percent_change":511,"volume":989,"transactions":9,"vwap":988},"2026-05-14",32.44,31.89,32.35,2865600,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-13",31.56,32.24,31.25,32.040001,0.36,1.14,3526300,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":457,"volume":1006,"transactions":9,"vwap":1004},"2026-05-12",31.47,31.76,30.89,31.68,0.13,4084900,{"date":1008,"open":1009,"high":934,"low":944,"close":868,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":868},"2026-05-11",31,0.5,1.61,3763300,{"date":1014,"open":1015,"high":869,"low":1016,"close":950,"change":592,"percent_change":1017,"volume":1018,"transactions":9,"vwap":950},"2026-05-08",30.7,30.39,1.74,2965100,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":878,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-07",31.26,31.35,30.4,30.52,-2.05,4076300,{"date":1028,"open":1009,"high":1029,"low":846,"close":943,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":943},"2026-05-06",31.44,0.7,2.3,5156300,{"date":1034,"open":1035,"high":1024,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-05",29.8,29.56,30.46,0.76,2.56,9111800,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":809,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-04",29.77,30.25,29.28,29.7,-0.47,4985800,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-01",30.08,30.36,29.79,29.84,-0.13,-0.43,6782700,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":946,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-30",29.74,30.23,29.13,29.97,1.77,7678500,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":117,"percent_change":213,"volume":1072,"transactions":9,"vwap":1071},"2026-04-29",29.86,30.28,29.21,29.45,9603300,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-28",27.84,29.47,27.6,29.46,1.89,6.86,11371600,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-27",27.1,27.8,27.01,27.57,0.45,1.66,7504200,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":777,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-24",26.62,27.39,26.59,27.12,1.12,6387700,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":729,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-23",27.35,27.49,26.46,26.82,-2.44,3664500,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1102,"change":127,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1102},"2026-04-22",27.51,27.68,27.23,0.92,3129700,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":246,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-21",27.75,28.28,27.2,27.24,-1.77,5258900,{"date":1123,"open":1124,"high":1125,"low":1086,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-20",27.11,27.87,27.73,0.46,1.69,4717200,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-17",26.93,27.5,26.8,27.27,0.72,2.71,6170500,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":367,"percent_change":711,"volume":1145,"transactions":9,"vwap":1144},"2026-04-16",26.63,26.72,26.29,26.55,4505400,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1141,"change":658,"percent_change":1038,"volume":1151,"transactions":9,"vwap":1141},"2026-04-15",26.44,26.75,26.42,3842500,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1038,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-14",25.85,26.56,25.67,26.43,2.96,4744800,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1156,"change":1038,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1156},"2026-04-13",24.67,25.69,24.59,3.05,4364400,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1055,"percent_change":981,"volume":1173,"transactions":9,"vwap":1172},"2026-04-10",25.07,25.36,24.82,24.91,4482800,{"date":1175,"open":1176,"high":1177,"low":1162,"close":1178,"change":945,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-09",24.7,25.2,25.040001,0.64,3344000,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-08",24.81,25.21,24.62,24.88,1.1,4.63,5226100,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":152,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-07",23.28,23.99,23.08,23.78,1.62,5733100,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":521,"percent_change":521,"volume":1204,"transactions":9,"vwap":1203},"2026-04-06",23.38,23.92,23.1,23.4,5807200,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1203,"change":438,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1203},"2026-04-02",22.97,23.65,22.61,-0.81,3194000,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1216,"change":213,"percent_change":1055,"volume":1217,"transactions":9,"vwap":1216},"2026-04-01",23.8,24.030001,23.59,3939100,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-31",23.02,23.67,22.81,23.62,0.71,3.1,4995900,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":945,"percent_change":1030,"volume":1233,"transactions":9,"vwap":1232},"2026-03-30",23,23.35,22.8,22.91,4478800,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-27",23.46,23.5,22.58,22.75,-0.84,-3.56,6244300,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1216,"change":711,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1216},"2026-03-26",23.58,24.02,23.51,-1.26,5291000,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-25",23.93,24.15,23.64,23.89,0.22,0.93,4094700,{"date":1260,"open":1214,"high":1261,"low":1262,"close":1221,"change":368,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1221},"2026-03-24",24,23.52,-0.96,4081500,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":976,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-23",24.13,24.38,23.66,23.9,1.88,6510600,{"date":1274,"open":1201,"high":1275,"low":1276,"close":1236,"change":810,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1236},"2026-03-20",23.94,23.22,-1.72,11517500,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":658,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-19",23.47,24.09,23.33,23.87,0.84,4786600,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1221,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1221},"2026-03-18",24.37,24.61,23.6,-0.95,-3.86,5782200,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1185,"change":539,"percent_change":725,"volume":1300,"transactions":9,"vwap":1185},"2026-03-17",24.75,24.99,24.55,3159100,{"date":1302,"open":1289,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-16",24.63,24.24,24.39,0.26,1.08,4000200,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1267,"change":996,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1267},"2026-03-13",23.98,24.44,23.96,1.51,6151100,{"date":1317,"open":1318,"high":1312,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-12",24.3,23.74,23.77,-1.2,-4.81,4643200,{"date":1325,"open":1326,"high":1327,"low":1312,"close":1328,"change":557,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-11",25.16,25.22,24.97,-0.99,5547800,{"date":1332,"open":1333,"high":1334,"low":1184,"close":1327,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1327},"2026-03-10",25.84,25.96,-0.56,-2.17,3775000,{"date":1339,"open":1156,"high":1340,"low":1341,"close":1342,"change":346,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-09",25.87,24.64,25.78,-1.75,5784800,{"date":1346,"open":1347,"high":1348,"low":1333,"close":1349,"change":565,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-06",26.26,26.49,26.24,-2.53,4480500,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":474,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-05",26.5,27.42,26.28,26.92,1.28,8632700,{"date":1361,"open":1362,"high":1132,"low":1363,"close":1364,"change":1365,"percent_change":777,"volume":1366,"transactions":9,"vwap":1364},"2026-03-04",26.73,26.33,26.58,0.08,4274200,{"date":1368,"open":1369,"high":1142,"low":1370,"close":1354,"change":418,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1354},"2026-03-03",26.17,25.81,-1.85,6185900,{"date":1374,"open":1334,"high":1375,"low":1154,"close":1376,"change":1127,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-02",27.25,27,1.73,4768300,{"date":1380,"open":1381,"high":1382,"low":1347,"close":1383,"change":712,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-02-27",26.95,27.07,26.54,-3.24,5444800,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":659,"volume":1393,"transactions":9,"vwap":1391},"2026-02-26",27.41,27.85,27.08,27.43,0.17,6415800,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":975,"percent_change":946,"volume":1400,"transactions":9,"vwap":1399},"2026-02-25",27.32,27.44,26.99,27.26,4225700,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1096,"change":762,"percent_change":738,"volume":1406,"transactions":9,"vwap":1096},"2026-02-24",26.94,27.31,26.69,5211800,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1382,"change":1412,"percent_change":1336,"volume":1413,"transactions":9,"vwap":1382},"2026-02-23",27.53,27.76,26.67,-0.6,3948000,{"date":1415,"open":1396,"high":1416,"low":1084,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-20",27.77,27.67,0.43,1.58,4878400,{"date":1422,"open":1423,"high":1424,"low":1398,"close":1119,"change":729,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1119},"2026-02-19",27.72,27.74,-2.4,5775600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-18",27.48,28.17,27.45,27.91,0.42,1.53,4224200,{"date":1437,"open":1438,"high":1087,"low":1439,"close":1102,"change":1127,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1102},"2026-02-17",27.18,26.78,1.7,4909700,{"date":1443,"open":1096,"high":1444,"low":1439,"close":1445,"change":288,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-13",27.29,27.030001,-0.22,3884800,{"date":1449,"open":1450,"high":1126,"low":1362,"close":1451,"change":346,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-12",27.58,27.09,-1.67,5975100,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":917,"percent_change":1336,"volume":1460,"transactions":9,"vwap":1459},"2026-02-11",28.16,28.32,27.47,27.55,5196700,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1456,"change":1466,"percent_change":1377,"volume":1467,"transactions":9,"vwap":1456},"2026-02-10",27.66,28.29,27.63,0.48,5822100,{"date":1469,"open":1470,"high":1085,"low":1470,"close":1110,"change":1466,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1110},"2026-02-09",27.02,1.76,3855000,{"date":1474,"open":1399,"high":1102,"low":1475,"close":1118,"change":1476,"percent_change":1307,"volume":1477,"transactions":9,"vwap":1118},"2026-02-06",26.84,0.29,4964200,{"date":1479,"open":1077,"high":1125,"low":1134,"close":1480,"change":573,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-02-05",26.91,-3.31,6891700,{"date":1484,"open":1445,"high":1485,"low":1470,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-04",27.94,27.83,0.83,3.07,8426400,{"date":1491,"open":1390,"high":1458,"low":1356,"close":1376,"change":1492,"percent_change":909,"volume":1493,"transactions":9,"vwap":1376},"2026-02-03",-0.07,8395800,{"date":1495,"open":1496,"high":1118,"low":1497,"close":1382,"change":1088,"percent_change":1128,"volume":1498,"transactions":9,"vwap":1382},"2026-02-02",26.52,26.14,8433700,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1093,"change":164,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1093},"2026-01-30",25.75,26.9,24.9,2.86,24424500,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1256,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-01-29",26,26.21,25.38,25.88,0.86,8293400,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":945,"percent_change":277,"volume":1520,"transactions":9,"vwap":1519},"2026-01-28",25.63,25.8,25.45,25.66,5033300,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":500,"volume":1528,"transactions":9,"vwap":1526},"2026-01-27",25.59,25.83,25.47,25.5,-0.05,5727000,{"date":1530,"open":1531,"high":1333,"low":1532,"close":1533,"change":1534,"percent_change":26,"volume":1535,"transactions":9,"vwap":1533},"2026-01-26",25.44,25.4,25.55,0.24,5799500,{"date":1537,"open":1516,"high":1538,"low":1539,"close":1540,"change":346,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-01-23",25.7,25.3,25.31,-1.79,3460800,{"date":1544,"open":1519,"high":1334,"low":1545,"close":1546,"change":777,"percent_change":192,"volume":1547,"transactions":9,"vwap":1546},"2026-01-22",25.6,25.77,5826100,{"date":1549,"open":1550,"high":1526,"low":1551,"close":1525,"change":277,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1525},"2026-01-21",25.08,25.01,2.54,3588200,{"date":1555,"open":1545,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-01-20",25.72,24.68,24.84,-1.16,-4.46,3781600,{"date":1563,"open":1334,"high":1564,"low":1524,"close":1508,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1508},"2026-01-16",26.25,0.03,0.12,4395100,{"date":1569,"open":1501,"high":1497,"low":1570,"close":1571,"change":474,"percent_change":961,"volume":1572,"transactions":9,"vwap":1571},"2026-01-15",25.62,25.97,4066700,{"date":1574,"open":1326,"high":1501,"low":1575,"close":1516,"change":157,"percent_change":601,"volume":1576,"transactions":9,"vwap":1516},"2026-01-14",25.13,3911200,{"date":1578,"open":1579,"high":1519,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-13",25.65,25.15,25.28,-0.36,-1.4,3642600,{"date":1586,"open":1518,"high":1579,"low":1587,"close":1588,"change":448,"percent_change":367,"volume":1589,"transactions":9,"vwap":1588},"2026-01-12",25.23,25.64,3128400,{"date":1591,"open":1531,"high":1154,"low":1592,"close":1519,"change":1593,"percent_change":1487,"volume":1594,"transactions":9,"vwap":1519},"2026-01-09",25.42,0.21,5149200,{"date":1596,"open":71,"high":1570,"low":1171,"close":1518,"change":777,"percent_change":65,"volume":1597,"transactions":9,"vwap":1518},"2026-01-08",4436000,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1580,"change":1565,"percent_change":1566,"volume":1603,"transactions":9,"vwap":1580},"2026-01-07",25.049999,25.61,24.98,6220200,{"date":1605,"open":1606,"high":1326,"low":1606,"close":1607,"change":277,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-06",24.5,25.12,2.57,4182800,{"date":1611,"open":1612,"high":1183,"low":1613,"close":1614,"change":540,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-05",23.7,23.69,24.49,2.9,3606300,{"date":1618,"open":1311,"high":1246,"low":1269,"close":1214,"change":396,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1214},"2026-01-02",-0.38,5480600,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1255,"change":1565,"percent_change":1005,"volume":1625,"transactions":9,"vwap":1255},"2025-12-31",23.86,24.12,2771100,{"date":1627,"open":1215,"high":1624,"low":1628,"close":1623,"change":981,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1623},"2025-12-30",23.84,-2.13,3046200,{"date":1632,"open":1633,"high":1634,"low":1246,"close":1268,"change":871,"percent_change":769,"volume":1635,"transactions":9,"vwap":1268},"2025-12-29",24.19,24.41,3337100,{"date":1637,"open":1638,"high":1304,"low":1639,"close":1633,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1633},"2025-12-26",24.17,24.049999,0.01,0.04,1773600,{"date":1644,"open":1645,"high":1646,"low":1215,"close":1647,"change":117,"percent_change":784,"volume":1648,"transactions":9,"vwap":1647},"2025-12-24",24.25,24.26,24.18,1583600,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1633,"change":695,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1633},"2025-12-23",24.51,24.57,24.14,-1.63,2998000,{"date":1657,"open":1313,"high":1658,"low":1659,"close":1164,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1164},"2025-12-22",24.66,23.95,0.59,2.46,3881800,{"date":1664,"open":1255,"high":1665,"low":1255,"close":1261,"change":776,"percent_change":1433,"volume":1666,"transactions":9,"vwap":1261},"2025-12-19",24.33,5815200,{"date":1668,"open":1646,"high":1669,"low":1628,"close":1270,"change":539,"percent_change":511,"volume":1670,"transactions":9,"vwap":1270},"2025-12-18",24.47,6721800,{"date":1672,"open":1673,"high":1284,"low":1674,"close":1221,"change":658,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1221},"2025-12-17",23.44,23.42,0.85,5216300,{"date":1678,"open":1221,"high":1679,"low":1680,"close":1281,"change":1681,"percent_change":878,"volume":1682,"transactions":9,"vwap":1281},"2025-12-16",23.85,23.31,-0.15,4011200,{"date":1684,"open":1685,"high":1215,"low":1262,"close":1223,"change":975,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1223},"2025-12-15",23.91,0.6,4683200,{"date":1689,"open":1208,"high":1269,"low":1674,"close":1690,"change":1640,"percent_change":1641,"volume":1691,"transactions":9,"vwap":1690},"2025-12-12",23.48,2533600,{"date":1693,"open":1694,"high":1269,"low":1694,"close":1281,"change":945,"percent_change":540,"volume":1695,"transactions":9,"vwap":1281},"2025-12-11",23.27,2627700,{"date":1697,"open":1230,"high":1237,"low":1239,"close":1680,"change":1681,"percent_change":878,"volume":1698,"transactions":9,"vwap":1680},"2025-12-10",8153500,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1236,"change":474,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1236},"2025-12-09",23.12,23.54,1.47,2194800,{"date":1706,"open":1247,"high":1247,"low":1707,"close":1701,"change":669,"percent_change":1321,"volume":1708,"transactions":9,"vwap":1701},"2025-12-08",23.049999,2711100,{"date":1710,"open":1711,"high":1712,"low":1707,"close":1203,"change":1306,"percent_change":1097,"volume":1713,"transactions":9,"vwap":1203},"2025-12-05",23.15,23.49,3171400,{"date":1715,"open":1716,"high":1702,"low":1194,"close":1717,"change":1005,"percent_change":791,"volume":1718,"transactions":9,"vwap":1717},"2025-12-04",23.13,23.14,2786900,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1660,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-12-03",22.53,23.030001,22.45,23.01,2.63,3432300,{"date":1728,"open":1209,"high":1729,"low":1730,"close":1731,"change":785,"percent_change":328,"volume":1732,"transactions":9,"vwap":1731},"2025-12-02",22.64,22.38,22.42,2156200,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1527,"percent_change":1446,"volume":1739,"transactions":9,"vwap":1738},"2025-12-01",22.43,22.71,22.34,22.54,3270800,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":25,"volume":1747,"transactions":9,"vwap":1745},"2025-11-28",22.51,22.69,22.5,22.59,0.07,1717600,{"date":1749,"open":1750,"high":1209,"low":1751,"close":1752,"change":1306,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-11-26",22.31,22.3,22.52,1.17,3698100,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":539,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-11-25",22.08,22.32,21.98,22.26,1.04,3881600,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":157,"percent_change":1011,"volume":1769,"transactions":9,"vwap":1768},"2025-11-24",21.69,22.11,21.61,22.030001,5939300,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1010,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-11-21",21.31,21.73,21.13,21.68,2.36,6033100,{"date":1779,"open":1780,"high":1781,"low":31,"close":1782,"change":909,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-11-20",21.81,22.01,21.18,-1.21,4646700,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1787,"change":521,"percent_change":521,"volume":1790,"transactions":9,"vwap":1787},"2025-11-19",21.44,21.52,21.19,4866700,{"date":1792,"open":1793,"high":1794,"low":1789,"close":1787,"change":785,"percent_change":1335,"volume":1795,"transactions":9,"vwap":1787},"2025-11-18",21.33,21.58,6250600,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":917,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-11-17",22.040001,22.15,21.4,21.56,-2.75,7515800,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":785,"percent_change":319,"volume":1810,"transactions":9,"vwap":1809},"2025-11-14",22.23,22.35,21.95,22.17,2644100,{"date":1812,"open":1813,"high":1814,"low":1760,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-11-13",22.9,23.059999,22.29,-0.76,-3.3,3224200,{"date":1820,"open":1821,"high":1716,"low":1231,"close":1707,"change":539,"percent_change":107,"volume":1822,"transactions":9,"vwap":1707},"2025-11-12",22.92,4349900,{"date":1824,"open":1825,"high":1826,"low":1752,"close":1827,"change":777,"percent_change":961,"volume":1828,"transactions":9,"vwap":1827},"2025-11-11",22.56,22.96,22.82,4054300,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1752,"change":1476,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1752},"2025-11-10",22.1,22.66,21.83,1.3,5396100,{"date":1837,"open":1222,"high":1230,"low":1838,"close":1806,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1806},"2025-11-07",21.64,-1.02,-4.39,8809800,{"date":1843,"open":1844,"high":1845,"low":1231,"close":1846,"change":58,"percent_change":848,"volume":1847,"transactions":9,"vwap":1846},"2025-11-06",22.85,23.39,23.25,8667300,{"date":1849,"open":1850,"high":1851,"low":1752,"close":1852,"change":1392,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-11-05",22.62,22.87,22.76,0.75,3915000,{"date":1856,"open":1239,"high":1857,"low":1721,"close":1745,"change":557,"percent_change":954,"volume":1858,"transactions":9,"vwap":1745},"2025-11-04",22.78,3772100,{"date":1860,"open":1721,"high":1861,"low":1862,"close":1863,"change":539,"percent_change":94,"volume":1864,"transactions":9,"vwap":1863},"2025-11-03",22.88,22.46,22.84,4630400,{"date":1866,"open":1867,"high":1868,"low":1723,"close":1209,"change":245,"percent_change":704,"volume":1869,"transactions":9,"vwap":1209},"2025-10-31",22.63,22.86,5334300,{"date":1871,"open":1222,"high":1229,"low":1867,"close":1872,"change":428,"percent_change":558,"volume":1873,"transactions":9,"vwap":1872},"2025-10-30",22.77,3160000,{"date":1875,"open":1717,"high":1876,"low":1863,"close":1877,"change":1619,"percent_change":1654,"volume":1878,"transactions":9,"vwap":1877},"2025-10-29",23.3,22.94,2386700,{"date":1880,"open":1236,"high":1281,"low":1881,"close":1882,"change":288,"percent_change":909,"volume":1883,"transactions":9,"vwap":1882},"2025-10-28",23.18,23.32,2583200,{"date":1885,"open":1886,"high":1254,"low":1711,"close":1200,"change":386,"percent_change":1776,"volume":1887,"transactions":9,"vwap":1200},"2025-10-27",23.16,3621500,{"date":1889,"open":1827,"high":1220,"low":1890,"close":1863,"change":1392,"percent_change":1853,"volume":1891,"transactions":9,"vwap":1863},"2025-10-24",22.48,3966000,{"date":1893,"open":1867,"high":1239,"low":1894,"close":1895,"change":1365,"percent_change":157,"volume":1896,"transactions":9,"vwap":1895},"2025-10-23",22.44,22.67,2844400,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1745,"change":288,"percent_change":909,"volume":1902,"transactions":9,"vwap":1745},"2025-10-22",22.57,22.74,22.41,2282300,{"date":1904,"open":1735,"high":1857,"low":1735,"close":1905,"change":521,"percent_change":521,"volume":1906,"transactions":9,"vwap":1905},"2025-10-21",22.65,2138800,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1905,"change":1912,"percent_change":1089,"volume":1913,"transactions":9,"vwap":1905},"2025-10-20",22.37,22.73,22.33,0.37,4365500,{"date":1915,"open":1916,"high":1815,"low":1917,"close":1918,"change":738,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-10-17",22.22,21.96,22.28,0.81,5137000,{"date":1922,"open":1851,"high":1207,"low":1923,"close":1831,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1831},"2025-10-16",22.09,-0.69,-3.03,3357200,{"date":1928,"open":1929,"high":1882,"low":1209,"close":1930,"change":1055,"percent_change":308,"volume":1931,"transactions":9,"vwap":1930},"2025-10-15",23.11,22.79,6270200,{"date":1933,"open":1899,"high":1276,"low":1752,"close":1821,"change":1365,"percent_change":157,"volume":1934,"transactions":9,"vwap":1821},"2025-10-14",4804500,{"date":1936,"open":1877,"high":1701,"low":1857,"close":1863,"change":1392,"percent_change":1853,"volume":1937,"transactions":9,"vwap":1863},"2025-10-13",6177800,{"date":1939,"open":1319,"high":1685,"low":1940,"close":1895,"change":1263,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1895},"2025-10-10",22.6,-4.06,12014100,{"date":1944,"open":1237,"high":1221,"low":1882,"close":1945,"change":1641,"percent_change":1392,"volume":1946,"transactions":9,"vwap":1945},"2025-10-09",23.63,5224400,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1216,"change":871,"percent_change":1919,"volume":1952,"transactions":9,"vwap":1216},"2025-10-08",23.45,23.79,23.21,4622000,{"date":1954,"open":1276,"high":1955,"low":1956,"close":1203,"change":1256,"percent_change":26,"volume":1957,"transactions":9,"vwap":1203},"2025-10-07",23.56,23.17,3345800,{"date":1959,"open":1320,"high":1628,"low":1743,"close":1881,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1881},"2025-10-06",-0.62,-2.61,5384400,{"date":1964,"open":1701,"high":1255,"low":1965,"close":1214,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1214},"2025-10-03",23.07,0.89,3.88,6544400,{"date":1970,"open":1867,"high":1229,"low":1825,"close":1232,"change":1912,"percent_change":387,"volume":1971,"transactions":9,"vwap":1232},"2025-10-02",3066300,{"date":1973,"open":1276,"high":1276,"low":1742,"close":1738,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1738},"2025-10-01",-0.59,-2.55,5559700,{"date":1978,"open":1979,"high":1694,"low":1852,"close":1716,"change":819,"percent_change":224,"volume":1980,"transactions":9,"vwap":1716},"2025-09-30",23.09,7720700,{"date":1982,"open":1949,"high":1949,"low":1717,"close":1983,"change":776,"percent_change":1418,"volume":1984,"transactions":9,"vwap":1983},"2025-09-29",23.37,4406400,{"date":1986,"open":1236,"high":1245,"low":1987,"close":1694,"change":1055,"percent_change":1335,"volume":1988,"transactions":9,"vwap":1694},"2025-09-26",23.24,3393700,{"date":1990,"open":1673,"high":1991,"low":1992,"close":1203,"change":289,"percent_change":1816,"volume":1993,"transactions":9,"vwap":1203},"2025-09-25",23.57,23.34,3567000,{"date":1995,"open":1996,"high":1997,"low":1702,"close":1245,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1245},"2025-09-24",24.08,24.11,-0.45,-1.87,3734100,{"date":2002,"open":2003,"high":2004,"low":1275,"close":1215,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1215},"2025-09-23",24.28,24.52,-0.21,-0.87,3190000,{"date":2009,"open":2010,"high":2011,"low":1996,"close":1304,"change":289,"percent_change":558,"volume":2012,"transactions":9,"vwap":1304},"2025-09-22",24.23,24.34,4707200,{"date":2014,"open":1669,"high":1606,"low":2015,"close":2016,"change":2017,"percent_change":1365,"volume":2018,"transactions":9,"vwap":2016},"2025-09-19",24.22,24.42,0.02,4873300,{"date":2020,"open":1665,"high":2021,"low":2022,"close":2023,"change":871,"percent_change":137,"volume":2024,"transactions":9,"vwap":2023},"2025-09-18",24.53,24.27,24.4,3328100,{"date":2026,"open":1646,"high":1341,"low":1311,"close":2027,"change":213,"percent_change":785,"volume":2028,"transactions":9,"vwap":2027},"2025-09-17",24.21,3025500,{"date":2030,"open":2016,"high":1312,"low":1253,"close":1304,"change":785,"percent_change":246,"volume":2031,"transactions":9,"vwap":1304},"2025-09-16",1880000,{"date":2033,"open":1185,"high":1183,"low":2034,"close":2035,"change":669,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-09-15",24.29,24.36,-1.14,2601200,{"date":2039,"open":1297,"high":2040,"low":1652,"close":1341,"change":1446,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1341},"2025-09-12",24.8,-0.88,3034100,{"date":2044,"open":1305,"high":2045,"low":2011,"close":2045,"change":797,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-09-11",24.86,2.26,4880700,{"date":2049,"open":2050,"high":2051,"low":1647,"close":2052,"change":557,"percent_change":1839,"volume":2053,"transactions":9,"vwap":2052},"2025-09-10",24.69,24.77,24.31,5029500,{"date":2055,"open":2056,"high":1183,"low":1614,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-09-09",24.73,24.56,-0.32,-1.29,4806600,{"date":2062,"open":1178,"high":2063,"low":2064,"close":1186,"change":396,"percent_change":1582,"volume":2065,"transactions":9,"vwap":1186},"2025-09-08",25.1,24.74,4057700,{"date":2067,"open":1154,"high":1154,"low":2068,"close":1328,"change":677,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1328},"2025-09-05",24.72,-2.99,4708300,{"date":2072,"open":1519,"high":2073,"low":2074,"close":2075,"change":1593,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-09-04",25.91,25.51,25.74,0.82,3691900,{"date":2079,"open":1540,"high":1579,"low":1327,"close":2080,"change":638,"percent_change":1418,"volume":2081,"transactions":9,"vwap":2080},"2025-09-03",25.53,2685200,{"date":2083,"open":1540,"high":2084,"low":2085,"close":1592,"change":819,"percent_change":629,"volume":2086,"transactions":9,"vwap":1592},"2025-09-02",25.48,25.02,3499200,{"date":2088,"open":2089,"high":2075,"low":2080,"close":1519,"change":1566,"percent_change":234,"volume":2090,"transactions":9,"vwap":1519},"2025-08-29",25.54,4192100,{"date":2092,"open":1546,"high":1546,"low":1170,"close":2089,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2089},"2025-08-28",-0.1,-0.39,2302800,{"date":2097,"open":2098,"high":1342,"low":2099,"close":1588,"change":157,"percent_change":601,"volume":2100,"transactions":9,"vwap":1588},"2025-08-27",25.18,25.17,3442100,{"date":2102,"open":2103,"high":2104,"low":2099,"close":2103,"change":1492,"percent_change":669,"volume":2105,"transactions":9,"vwap":2103},"2025-08-26",25.29,25.35,4015900,{"date":2107,"open":2108,"high":1531,"low":2109,"close":1170,"change":213,"percent_change":785,"volume":2110,"transactions":9,"vwap":1170},"2025-08-25",25.32,25.19,3121700,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-08-22",24.58,25.39,0.87,3.55,3951200,{"date":2119,"open":2004,"high":1185,"low":1305,"close":2004,"change":784,"percent_change":245,"volume":2120,"transactions":9,"vwap":2004},"2025-08-21",2490600,{"date":2122,"open":2123,"high":2124,"low":2011,"close":2057,"change":909,"percent_change":407,"volume":2125,"transactions":9,"vwap":2057},"2025-08-20",24.79,24.83,2736900,{"date":2127,"open":2128,"high":2098,"low":2123,"close":1171,"change":819,"percent_change":1263,"volume":2129,"transactions":9,"vwap":1171},"2025-08-19",25.030001,2538800,{"date":2131,"open":1539,"high":2132,"low":1600,"close":2133,"change":397,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-08-18",25.33,25.059999,-1.07,1889100,{"date":2137,"open":1556,"high":1556,"low":1581,"close":2132,"change":711,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2132},"2025-08-15",-1.17,4280700,{"date":2141,"open":1501,"high":1571,"low":2142,"close":1516,"change":695,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1516},"2025-08-14",25.52,-1.54,3099100,{"date":2146,"open":1370,"high":2147,"low":2142,"close":2148,"change":474,"percent_change":17,"volume":2149,"transactions":9,"vwap":2148},"2025-08-13",26.08,26.030001,3507600,{"date":2151,"open":1532,"high":2152,"low":1170,"close":1163,"change":132,"percent_change":1419,"volume":2153,"transactions":9,"vwap":1163},"2025-08-12",25.79,2710500,{"date":2155,"open":2063,"high":1532,"low":1178,"close":2103,"change":777,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2103},"2025-08-11",1.2,2524100,{"date":2159,"open":1600,"high":2098,"low":1186,"close":1298,"change":1005,"percent_change":946,"volume":2160,"transactions":9,"vwap":1298},"2025-08-08",2460400,{"date":2162,"open":1658,"high":1540,"low":2163,"close":2045,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2045},"2025-08-07",24.54,-0.33,-1.31,5694500,{"date":2168,"open":2169,"high":1592,"low":2170,"close":2109,"change":288,"percent_change":819,"volume":2171,"transactions":9,"vwap":2109},"2025-08-06",25.34,25.09,3343100,{"date":2173,"open":2174,"high":1510,"low":2175,"close":2174,"change":1566,"percent_change":1466,"volume":2176,"transactions":9,"vwap":2174},"2025-08-05",25.25,24.89,3654100,{"date":2178,"open":1646,"high":2179,"low":1267,"close":1575,"change":192,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1575},"2025-08-04",25.26,4.93,4947900,{"date":2183,"open":1192,"high":1289,"low":1863,"close":1659,"change":1527,"percent_change":2005,"volume":2184,"transactions":9,"vwap":1659},"2025-08-01",8425900,{"date":2186,"open":2010,"high":2187,"low":1628,"close":1261,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1261},"2025-07-31",24.43,-0.31,-1.28,11790000,{"date":2192,"open":1164,"high":1557,"low":1638,"close":2052,"change":397,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2052},"2025-07-30",-1.1,3914300,{"date":2196,"open":1558,"high":1558,"low":2016,"close":2113,"change":396,"percent_change":1582,"volume":2197,"transactions":9,"vwap":2113},"2025-07-29",2662900,{"date":2199,"open":2056,"high":2040,"low":2057,"close":1162,"change":1681,"percent_change":1412,"volume":2200,"transactions":9,"vwap":1162},"2025-07-28",4146500,{"date":2202,"open":2064,"high":2175,"low":2203,"close":1171,"change":776,"percent_change":132,"volume":2204,"transactions":9,"vwap":1171},"2025-07-25",24.48,3633800,{"date":2206,"open":2064,"high":2207,"low":2208,"close":2068,"change":213,"percent_change":785,"volume":2209,"transactions":9,"vwap":2068},"2025-07-24",24.87,24.6,3389800,{"date":2211,"open":1658,"high":1171,"low":2208,"close":1297,"change":871,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1297},"2025-07-23",0.77,2769200,{"date":2215,"open":1645,"high":1303,"low":1645,"close":2057,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2057},"2025-07-22",0.28,1.15,3135200,{"date":2220,"open":2040,"high":2124,"low":2022,"close":2003,"change":2058,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2003},"2025-07-21",-1.3,3363700,{"date":2224,"open":1557,"high":2225,"low":2004,"close":2208,"change":1365,"percent_change":510,"volume":2226,"transactions":9,"vwap":2208},"2025-07-18",24.85,3943300,{"date":2228,"open":2034,"high":1658,"low":2010,"close":2004,"change":1392,"percent_change":1030,"volume":2229,"transactions":9,"vwap":2004},"2025-07-17",4245900,{"date":2231,"open":1647,"high":1305,"low":2232,"close":2233,"change":1593,"percent_change":2115,"volume":2234,"transactions":9,"vwap":2233},"2025-07-16",23.82,24.35,3373500,{"date":2236,"open":1183,"high":2237,"low":2238,"close":1653,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1653},"2025-07-15",24.94,24.1,-0.71,-2.86,3935900,{"date":2243,"open":2225,"high":2244,"low":1557,"close":2225,"change":448,"percent_change":367,"volume":2245,"transactions":9,"vwap":2225},"2025-07-14",24.92,3393300,{"date":2247,"open":1172,"high":1328,"low":1162,"close":2207,"change":397,"percent_change":2134,"volume":2248,"transactions":9,"vwap":2207},"2025-07-11",3108300,{"date":2250,"open":1172,"high":1170,"low":2251,"close":2252,"change":1534,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-07-10",24.78,25.14,0.96,3196200,{"date":2256,"open":2225,"high":1503,"low":1290,"close":1503,"change":132,"percent_change":2257,"volume":2258,"transactions":9,"vwap":1503},"2025-07-09",1.63,3700300,{"date":2260,"open":1652,"high":2251,"low":1669,"close":1606,"change":1527,"percent_change":500,"volume":2261,"transactions":9,"vwap":1606},"2025-07-08",4414700,{"date":2263,"open":1176,"high":1602,"low":2264,"close":1299,"change":2164,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1299},"2025-07-07",24.45,-1.33,3908800,{"date":2268,"open":1176,"high":2237,"low":1341,"close":1186,"change":2269,"percent_change":996,"volume":2270,"transactions":9,"vwap":1186},"2025-07-03",0.09,2467100,{"date":2272,"open":1665,"high":1558,"low":2273,"close":2123,"change":1088,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2123},"2025-07-02",24.32,1.85,3597100,{"date":2277,"open":1950,"high":2021,"low":2278,"close":2011,"change":58,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2011},"2025-07-01",23.76,2.05,4055500,{"date":2282,"open":2283,"high":1215,"low":2284,"close":1679,"change":1565,"percent_change":1005,"volume":2285,"transactions":9,"vwap":1679},"2025-06-30",23.83,23.75,3791800,{"date":2287,"open":1313,"high":1653,"low":2288,"close":2232,"change":474,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2232},"2025-06-27",23.53,1.45,9929500,{"date":2292,"open":1876,"high":1262,"low":1846,"close":1690,"change":528,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1690},"2025-06-26",1.16,2797700,{"date":2296,"open":1956,"high":2297,"low":2298,"close":1951,"change":448,"percent_change":396,"volume":2299,"transactions":9,"vwap":1951},"2025-06-25",23.23,23.040001,2647600,{"date":2301,"open":1701,"high":1674,"low":1202,"close":2297,"change":474,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2297},"2025-06-24",1.49,5569200,{"date":2305,"open":1743,"high":1877,"low":1901,"close":2306,"change":776,"percent_change":976,"volume":2307,"transactions":9,"vwap":2306},"2025-06-23",22.89,2843000,{"date":2309,"open":1736,"high":1863,"low":1867,"close":1930,"change":658,"percent_change":1966,"volume":2310,"transactions":9,"vwap":1930},"2025-06-20",7125000,{"date":2312,"open":1750,"high":1868,"low":2313,"close":1745,"change":1534,"percent_change":299,"volume":2314,"transactions":9,"vwap":1745},"2025-06-18",22.27,3041500,{"date":2316,"open":1940,"high":1910,"low":1815,"close":1807,"change":1056,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1807},"2025-06-17",-1.89,2820700,{"date":2320,"open":2321,"high":2322,"low":1730,"close":1857,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1857},"2025-06-16",22.68,22.95,0.61,2.75,3738900,{"date":2327,"open":2328,"high":1735,"low":1923,"close":1809,"change":1056,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1809},"2025-06-13",22.19,-1.9,2203300,{"date":2332,"open":1735,"high":1900,"low":1760,"close":1940,"change":112,"percent_change":528,"volume":2333,"transactions":9,"vwap":1940},"2025-06-12",4274000,{"date":2335,"open":2336,"high":1940,"low":2337,"close":1738,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1738},"2025-06-11",21.93,21.92,0.68,3.11,7022600,{"date":2342,"open":2343,"high":1757,"low":2344,"close":2343,"change":448,"percent_change":396,"volume":2345,"transactions":9,"vwap":2343},"2025-06-10",21.86,21.74,3044300,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":1640,"percent_change":762,"volume":2352,"transactions":9,"vwap":2351},"2025-06-09",21.97,22.12,21.84,21.88,2837300,{"date":2354,"open":2355,"high":2349,"low":2356,"close":2357,"change":1566,"percent_change":797,"volume":2358,"transactions":9,"vwap":2357},"2025-06-06",22,21.78,21.87,2949400,{"date":2360,"open":2361,"high":1916,"low":1838,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-06-05",21.75,0.39,1.83,4666100,{"date":2366,"open":1800,"high":1788,"low":2367,"close":2368,"change":448,"percent_change":396,"volume":2369,"transactions":9,"vwap":2368},"2025-06-04",21.25,21.36,3673500,{"date":2371,"open":1789,"high":2372,"low":2373,"close":2374,"change":1365,"percent_change":152,"volume":2375,"transactions":9,"vwap":2374},"2025-06-03",21.53,21.059999,21.38,4325900,{"date":2377,"open":2378,"high":1788,"low":2379,"close":2380,"change":223,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-06-02",21.47,21.2,21.3,-1.57,3986700,{"date":2384,"open":2385,"high":2386,"low":1800,"close":1838,"change":245,"percent_change":2387,"volume":2388,"transactions":9,"vwap":1838},"2025-05-30",21.66,21.72,-0.73,23398900,{"date":2390,"open":2391,"high":2351,"low":1838,"close":2392,"change":763,"percent_change":540,"volume":2393,"transactions":9,"vwap":2392},"2025-05-29",21.82,21.8,4681800,{"date":2395,"open":1760,"high":1750,"low":2396,"close":2397,"change":1335,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-05-28",21.59,21.65,-2.52,6813600,{"date":2401,"open":2356,"high":2402,"low":2403,"close":2404,"change":1030,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-05-27",22.24,21.63,22.21,3.25,4907000,{"date":2408,"open":2409,"high":1767,"low":2410,"close":2411,"change":2093,"percent_change":346,"volume":2412,"transactions":9,"vwap":2411},"2025-05-23",21.24,21.14,21.51,3288700,{"date":2414,"open":2415,"high":2361,"low":2416,"close":1767,"change":521,"percent_change":521,"volume":2417,"transactions":9,"vwap":1767},"2025-05-22",21.5,21.41,5210200,{"date":2419,"open":1917,"high":2420,"low":2396,"close":1767,"change":1335,"percent_change":1350,"volume":2421,"transactions":9,"vwap":1767},"2025-05-21",22.049999,3630100,{"date":2423,"open":2424,"high":2425,"low":2420,"close":1809,"change":784,"percent_change":289,"volume":2426,"transactions":9,"vwap":1809},"2025-05-20",22.13,22.2,2911800,{"date":2428,"open":1799,"high":1760,"low":1798,"close":2404,"change":428,"percent_change":1816,"volume":2429,"transactions":9,"vwap":2404},"2025-05-19",3458100,{"date":2431,"open":2432,"high":1731,"low":1799,"close":1730,"change":658,"percent_change":72,"volume":2433,"transactions":9,"vwap":1730},"2025-05-16",22.16,5060300,{"date":2435,"open":1759,"high":2425,"low":2436,"close":2437,"change":1392,"percent_change":2212,"volume":2438,"transactions":9,"vwap":2437},"2025-05-15",21.91,22.18,3624400,{"date":2440,"open":2436,"high":1757,"low":2411,"close":1781,"change":1418,"percent_change":2441,"volume":2442,"transactions":9,"vwap":1781},"2025-05-14",1.99,8293500,{"date":2444,"open":2386,"high":2348,"low":2445,"close":1794,"change":2446,"percent_change":266,"volume":2447,"transactions":9,"vwap":1794},"2025-05-13",21.57,-0.11,5353300,{"date":2449,"open":2392,"high":1923,"low":1801,"close":1765,"change":1853,"percent_change":2450,"volume":2451,"transactions":9,"vwap":1765},"2025-05-12",3.58,5871700,{"date":2453,"open":2454,"high":31,"low":2455,"close":2456,"change":776,"percent_change":1466,"volume":2457,"transactions":9,"vwap":2456},"2025-05-09",21,20.87,20.94,4693000,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":152,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-05-08",20.65,21.22,20.59,20.84,1.86,6730800,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2362,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-05-07",20.11,20.63,20.08,20.46,1.94,6426700,{"date":2475,"open":2476,"high":2477,"low":2476,"close":2478,"change":112,"percent_change":777,"volume":2479,"transactions":9,"vwap":2478},"2025-05-06",19.79,20.23,20.07,5169700,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":1527,"percent_change":557,"volume":2486,"transactions":9,"vwap":2485},"2025-05-05",20,20.31,19.92,20.01,5284900,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":17,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-05-02",19.19,20.13,18.8,20.059999,7.04,8990800,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":448,"percent_change":2446,"volume":2501,"transactions":9,"vwap":2500},"2025-05-01",18.91,19.02,18.65,18.74,4898500,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":1640,"percent_change":762,"volume":2508,"transactions":9,"vwap":2507},"2025-04-30",18.43,18.83,18.17,18.76,5809500,{"date":2510,"open":2499,"high":2511,"low":2512,"close":2513,"change":2017,"percent_change":638,"volume":2514,"transactions":9,"vwap":2513},"2025-04-29",18.78,18.55,18.75,2965300,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":1640,"percent_change":762,"volume":2521,"transactions":9,"vwap":2520},"2025-04-28",18.67,18.93,18.58,18.73,3351600,{"date":2523,"open":2499,"high":2524,"low":2525,"close":2526,"change":213,"percent_change":245,"volume":2527,"transactions":9,"vwap":2526},"2025-04-25",18.82,18.52,18.72,3536200,{"date":2529,"open":2504,"high":2530,"low":2531,"close":2513,"change":996,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2513},"2025-04-24",18.87,18.32,1.96,2549500,{"date":2535,"open":2536,"high":2498,"low":2537,"close":2538,"change":474,"percent_change":1271,"volume":2539,"transactions":9,"vwap":2538},"2025-04-23",18.6,18.25,18.39,3836600,{"date":185,"open":181,"high":2541,"low":181,"close":2542,"change":1418,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},18.1,18.049999,2.44,3403900]