[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FFOG":3,"homepage-market-summary":25,"stock-historical-FFOG":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FFOG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Franklin Focused Dynamic Growth ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":15,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},52.8301,52.86,53.082613,52.8,52.18,0.6501,1.25,31311.183957,38.89,38992.862542456,98.2,729,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":176},365,1000,{"period_high":15,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},32.755,34130,12457415.635614,58.46,"2025-04-22",[177,180,190,199,210,220,230,240,250,260,270,280,290,300,310,320,331,342,353,362,371,382,392,403,411,422,432,443,453,463,472,481,491,500,511,522,533,543,552,561,570,578,587,597,608,619,630,641,651,661,672,682,690,701,709,720,728,737,748,756,762,770,774,781,787,794,802,810,817,825,832,838,846,853,862,869,875,882,889,898,905,914,923,929,938,946,952,957,965,972,977,985,992,999,1006,1014,1022,1029,1035,1041,1047,1053,1059,1065,1072,1078,1084,1089,1095,1103,1112,1118,1126,1132,1140,1147,1153,1159,1164,1171,1177,1184,1190,1197,1205,1212,1219,1225,1233,1241,1246,1252,1259,1267,1275,1283,1289,1294,1302,1309,1318,1327,1335,1342,1350,1355,1363,1368,1373,1382,1389,1397,1403,1408,1414,1421,1427,1431,1437,1443,1451,1457,1463,1470,1476,1482,1490,1497,1504,1509,1515,1521,1527,1534,1539,1545,1552,1559,1566,1574,1579,1586,1591,1596,1602,1608,1610,1617,1623,1629,1635,1639,1646,1652,1657,1660,1664,1672,1681,1688,1694,1699,1705,1710,1714,1721,1727,1730,1735,1741,1747,1754,1760,1765,1772,1778,1784,1790,1797,1805,1810,1815,1821,1827,1830,1837,1843,1849,1857,1863,1867,1872,1879,1884,1889,1894,1898,1901,1906,1910,1915,1921,1924,1926,1933,1937,1943,1949,1951,1954,1960,1965,1969,1973,1978,1982,1987,1993,1997,2003,2008,2013,2018,2024,2030,2036,2039,2043,2048,2056,2062,2068,2073,2079,2084,2089,2096,2100,2105,2112,2117,2123,2127,2135,2140,2146,2153,2159,2166,2171,2175,2181,2186,2192,2197,2205,2207,2215,2220,2226,2234,2239,2247,2253,2260,2267,2273,2278,2282,2287,2294,2299,2306,2312,2318,2322,2327,2333,2336,2341,2346,2350,2355,2362,2369,2377,2384,2390,2397,2405,2410,2413,2419,2424,2430,2437,2445,2450,2456,2462,2469,2477,2482,2488,2496,2503,2507,2512,2520,2525,2531,2538,2545,2554,2562,2571,2578,2585,2591,2597,2603,2608,2613,2618,2626],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},192,52.9175,{"date":181,"open":182,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",52.16,52.33,51.9,0.27,0.52,34555.5984,202,52.1199,{"date":191,"open":17,"high":192,"low":184,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",52.3592,51.91,0.002,0,21449.3269,170,52.1806,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",51.89,52.065,51.74,51.908,0.2976,0.58,19166.3408,152,51.9103,{"date":211,"open":212,"high":201,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",51.81,51.3001,51.6104,-0.6096,-1.17,11606.9688,138,51.6345,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":142,"volume":227,"transactions":228,"vwap":229},"2026-09-25",52.14,52.3164,51.88,52.22,0.2,23881.7938,220,52.1801,{"date":231,"open":232,"high":233,"low":232,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",51.22,52.05,52.02,0.304,0.59,154409.2568,330,51.691,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",52.32,51.637621,51.716,-0.594,-1.14,23023.999379,255,51.8996,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",51.815,52.4699,52.31,0.33,0.63,17840.7748,163,52.3207,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",51.17,52.045,51.98,1.3578,2.68,37644.9868,193,51.6583,{"date":271,"open":272,"high":273,"low":274,"close":273,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",50.38,50.6222,50.2503,0.4622,0.92,17246.3128,96,50.3837,{"date":281,"open":282,"high":283,"low":284,"close":283,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",50.11,50.16,49.94,0.96,1.95,45392.1307,207,50.0428,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",50.72,48.94,49.2,0.19,0.39,14656.7197,118,49.5521,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",49.44,48.865,49.01,-0.32,-0.65,16765.650474,125,49.0396,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",49.02,49.58,49.33,-0.895,-1.78,17303.5127,132,49.3221,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",50.19,50.46,50.1495,50.225,0.5366,1.08,16320.0477,115,50.2819,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",49.9,49.975,49.61,49.6884,-0.6716,-1.33,25173.57206,196,49.8034,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",50.32,50.5,50.275,50.36,0.01,0.02,18535.6584,131,50.3912,{"date":354,"open":355,"high":356,"low":346,"close":357,"change":185,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",50.59,50.65,50.35,0.54,21363.3755,158,50.5363,{"date":363,"open":282,"high":282,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",49.8496,50.08,0.435,0.88,13363.235,123,49.9958,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",49.27,49.7001,49.03,49.645,0.7777,1.59,14763.5312,101,49.4568,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":298,"vwap":391},"2026-09-02",48.89,48.96,48.705,48.8673,0.0773,0.16,17760.0309,48.8348,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",48.63,48.9799,48.59,48.79,-0.54,-1.09,18147.5309,172,48.7536,{"date":404,"open":302,"high":302,"low":405,"close":314,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",49.06,-0.078,-0.16,15244.518046,180,49.227,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",49.79,50.07,49.356448,49.408,-0.4905,-0.98,12907.6759,112,49.6649,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",49.95,49.6079,49.8985,0.6685,1.36,16741.5599,108,49.8136,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",49.28,49.315,48.9901,49.23,0.12,0.24,26511.960291,166,49.2012,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":401,"vwap":452},"2026-08-25",49.25,49.3349,48.95,49.11,0.34,0.7,30891.0509,49.1158,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":67,"volume":460,"transactions":461,"vwap":462},"2026-08-24",48.85,49.05,48.34,48.77,-0.53,32545.6626,237,48.7568,{"date":464,"open":302,"high":302,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",49.0401,49.3,0.21,0.43,34766.4575,218,49.2315,{"date":473,"open":474,"high":302,"low":447,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",49.14,49.09,-0.0614,-0.12,34868.6129,238,49.1209,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",49.7,48.75,49.1514,-0.4286,-0.86,51882.0707,251,49.1707,{"date":492,"open":493,"high":493,"low":494,"close":313,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",50.06,49.41,-1.335,-2.62,38364.0509,304,49.5597,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",50.85,51.1625,50.76,50.915,0.305,0.6,35642.0309,214,50.9165,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",50.92,51.03,50.49,50.61,-0.045,-0.09,20012.991623,209,50.6066,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",50.42,51.0192,50.352,50.655,0.475,0.95,12245.7709,147,50.7842,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",50.44,50.1301,50.18,0.6513,1.31,37648.47742,240,50.2244,{"date":544,"open":282,"high":282,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",49.525,49.5287,-0.2213,-0.44,12872.9809,157,49.7551,{"date":553,"open":414,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":248,"vwap":560},"2026-08-10",50.12,49.74,49.75,-0.2,-0.4,28359.8347,49.906,{"date":562,"open":283,"high":563,"low":564,"close":424,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",50.1814,49.7101,0.46,0.93,40198.0373,257,49.8652,{"date":571,"open":572,"high":573,"low":314,"close":574,"change":398,"percent_change":67,"volume":575,"transactions":576,"vwap":577},"2026-08-06",49.45,49.99,49.49,30006.0323,290,49.6642,{"date":579,"open":580,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":288,"vwap":586},"2026-08-05",50.78,50.91,50.03,-0.26,-0.52,112090.0323,50.5183,{"date":588,"open":589,"high":590,"low":589,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",49.52,50.5048,50.29,1.3974,2.86,80926.0513,357,50.0285,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",47.76,49.0845,47.54,48.8926,1.0226,2.14,22876.358002,169,48.8393,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",48.35,48.71,47.37,47.87,1.03,2.2,77937.0523,272,47.7239,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",46.16,46.88,46.025,46.84,1.82,4.04,31856.0323,329,46.6395,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",46.12,46.25,44.89,45.02,-1.15,-2.49,23661.9423,222,45.5111,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",46.3,45.44,46.17,-0.64,-1.37,21872.6483,143,46.0173,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-27",47.9,46.38,46.81,-0.41,-0.87,18601.0323,167,46.7288,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",47.94,47.98,47.1,47.22,-0.94,-1.95,601267.0323,168,47.8225,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":667,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",48.3,48.64,47.825,48.16,-1.91,41753.992131,165,48.1555,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":583,"percent_change":459,"volume":687,"transactions":688,"vwap":689},"2026-07-22",48.99,49.285,49.1,13029.1203,213,49.1493,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-21",49.04,49.39,48.81,49.36,1.11,2.3,31205.565128,201,49.2303,{"date":702,"open":703,"high":704,"low":705,"close":705,"change":102,"percent_change":438,"volume":706,"transactions":707,"vwap":708},"2026-07-20",48.67,48.92,48.25,19101.8223,225,48.4762,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-17",47.62,48.715,47.29,48.19,-0.66,-1.35,21634.5323,244,48.2357,{"date":721,"open":722,"high":722,"low":611,"close":455,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-16",49.78,-1.43,-2.84,37984.381803,224,49.0331,{"date":729,"open":292,"high":292,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-15",49.54,50.28,0.05,0.1,35340.3363,318,50.0097,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-14",50.25,50.31,49.8015,50.23,0.79,1.6,21958.3883,144,50.1971,{"date":749,"open":414,"high":750,"low":695,"close":302,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-13",50.115,-1.31,-2.58,14828.0015,159,49.7548,{"date":757,"open":758,"high":504,"low":759,"close":760,"change":226,"percent_change":122,"volume":761,"transactions":9,"vwap":760},"2026-07-10",50.51,50.155,50.75,17900,{"date":763,"open":344,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-09",50.67,50.032001,50.55,0.77,1.55,24400,{"date":771,"open":684,"high":772,"low":397,"close":722,"change":142,"percent_change":767,"volume":773,"transactions":9,"vwap":722},"2026-07-08",49.8,33500,{"date":775,"open":722,"high":722,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-07",48.875,49.4,-0.89,-1.77,31000,{"date":782,"open":783,"high":345,"low":284,"close":591,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":591},"2026-07-06",49.96,0.91,1.84,25100,{"date":788,"open":789,"high":789,"low":684,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-02",50.82,49.38,-1.383,-2.72,141200,{"date":795,"open":262,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-01",51.215,50.63,50.763,-0.757,-1.47,26100,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-30",50.33,51.57,51.52,1.44,2.88,30100,{"date":811,"open":812,"high":282,"low":447,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-29",49.29,50.080002,1.163,2.38,31300,{"date":818,"open":385,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-26",49.319,48.53,48.917,-0.573,-1.16,60600,{"date":826,"open":827,"high":827,"low":828,"close":574,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":574},"2026-06-25",50.22,48.7,0.26,0.53,63100,{"date":833,"open":777,"high":834,"low":835,"close":437,"change":518,"percent_change":836,"volume":837,"transactions":9,"vwap":437},"2026-06-24",49.84,48.9,-0.18,20700,{"date":839,"open":445,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-23",49.77,49.17,49.32,-1.8,-3.52,40500,{"date":847,"open":848,"high":848,"low":504,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-22",51.62,51.12,-0.24,-0.47,108400,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-18",51,51.38,50.56,51.36,1.48,2.97,67400,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":398,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-17",50.94,49.765,49.88,-1.07,32500,{"date":870,"open":871,"high":871,"low":872,"close":524,"change":657,"percent_change":873,"volume":874,"transactions":9,"vwap":524},"2026-06-16",51.24,50.41,-1.7,27400,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":859,"percent_change":860,"volume":881,"transactions":9,"vwap":880},"2026-06-15",51.09,51.35,50.863,51.29,37600,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":829,"percent_change":186,"volume":888,"transactions":9,"vwap":887},"2026-06-12",49.72,49.995,49.265,49.81,453600,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-11",48.42,49.66,48.249,49.55,1.52,3.16,74100,{"date":899,"open":900,"high":842,"low":901,"close":902,"change":751,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-10",48.68,47.97,48.029999,-2.66,132600,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-09",50.14,50.53,47.655,49.34,-0.29,-0.58,55900,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-08",49.86,50,49.46,49.63,0.61,1.24,24200,{"date":924,"open":925,"high":925,"low":926,"close":312,"change":903,"percent_change":927,"volume":928,"transactions":9,"vwap":312},"2026-06-05",50.81,48.87,-5.15,113000,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-04",51.13,51.86,50.855,51.68,-0.1,-0.19,21800,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-03",52.175,51.605,51.78,-0.508,-0.97,21200,{"date":947,"open":222,"high":948,"low":949,"close":950,"change":951,"percent_change":565,"volume":761,"transactions":9,"vwap":950},"2026-06-02",52.498,52.029999,52.288,0.238,{"date":953,"open":805,"high":225,"low":954,"close":955,"change":122,"percent_change":767,"volume":956,"transactions":9,"vwap":955},"2026-06-01",51.45,52.049999,173600,{"date":958,"open":806,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-29",51.695,51.265,51.65,0.15,0.29,15400,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":236,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-28",50.88,51.54,51.5,1.16,21000,{"date":973,"open":974,"high":974,"low":975,"close":581,"change":732,"percent_change":733,"volume":976,"transactions":9,"vwap":581},"2026-05-27",51.16,50.568,18100,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":236,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-26",50.93,51.099998,50.618,50.86,1.17,45100,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":349,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-22",50.6,50.21,50.27,0.04,36100,{"date":993,"open":994,"high":995,"low":996,"close":739,"change":997,"percent_change":97,"volume":998,"transactions":9,"vwap":739},"2026-05-21",49.65,50.438,49.6,0.5,50200,{"date":1000,"open":1001,"high":772,"low":1002,"close":556,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":556},"2026-05-20",49.21,49,0.81,1.66,42000,{"date":1007,"open":1008,"high":1009,"low":1010,"close":293,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":293},"2026-05-19",48.885,49.225,48.4,-0.405,-0.82,50900,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-18",50.13,48.88,49.345,-0.605,-1.21,20900,{"date":1023,"open":1024,"high":1025,"low":1026,"close":424,"change":399,"percent_change":1027,"volume":1028,"transactions":9,"vwap":424},"2026-05-15",50.3,50.39,49.73,-2.14,19900,{"date":1030,"open":804,"high":1031,"low":804,"close":1032,"change":450,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-14",51.2,51.040001,1.39,38400,{"date":1036,"open":1037,"high":1038,"low":313,"close":1039,"change":206,"percent_change":983,"volume":1040,"transactions":9,"vwap":1039},"2026-05-13",50.0099983,50.52,50.34,58100,{"date":1042,"open":884,"high":917,"low":385,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-12",49.76,-0.37,-0.74,61800,{"date":1048,"open":1049,"high":535,"low":1050,"close":1016,"change":1051,"percent_change":829,"volume":1052,"transactions":9,"vwap":1016},"2026-05-11",49.89,49.82,0.13,75400,{"date":1054,"open":284,"high":1055,"low":884,"close":917,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":917},"2026-05-08",50.09,0.28,0.56,100100,{"date":1060,"open":1024,"high":1024,"low":1061,"close":884,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":884},"2026-05-07",49.465,-0.3,-0.6,20500,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":367,"percent_change":1071,"volume":874,"transactions":9,"vwap":1070},"2026-05-06",49.69,50.049999,49.386,50.02,1.79,{"date":1073,"open":695,"high":1074,"low":1075,"close":474,"change":1056,"percent_change":1076,"volume":1077,"transactions":9,"vwap":474},"2026-05-05",49.43,49.080002,0.57,22100,{"date":1079,"open":385,"high":684,"low":1080,"close":133,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":133},"2026-05-04",48.36,0.18,0.37,58800,{"date":1085,"open":820,"high":303,"low":820,"close":900,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":900},"2026-05-01",0.41,0.85,43400,{"date":1090,"open":820,"high":820,"low":1091,"close":1092,"change":1093,"percent_change":276,"volume":1094,"transactions":9,"vwap":1092},"2026-04-30",47.3,48.27,0.441,26000,{"date":1096,"open":653,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-29",47.935,47.53,47.829,0.149,0.31,24600,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-28",47.69,47.92,47.245,47.68,-0.871,-1.79,17300,{"date":1113,"open":1010,"high":1114,"low":1115,"close":1114,"change":1116,"percent_change":565,"volume":1117,"transactions":9,"vwap":1114},"2026-04-27",48.551,48.021,0.221,24300,{"date":1119,"open":1120,"high":1010,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-24",47.72,47.672,48.33,0.97,2.05,20200,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":715,"percent_change":647,"volume":1131,"transactions":9,"vwap":1130},"2026-04-23",47.91,46.93,47.36,19400,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":285,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-22",47.59,48.040001,47.535,48.02,2.04,14600,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":459,"volume":1146,"transactions":9,"vwap":1144},"2026-04-21",47.6,47.0050011,47.060001,-0.25,21100,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1149,"change":1151,"percent_change":305,"volume":1152,"transactions":9,"vwap":1149},"2026-04-20",47.31,47.040001,-0.15,24700,{"date":1154,"open":666,"high":1155,"low":1156,"close":1155,"change":33,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-17",47.46,47.15,1.56,32200,{"date":1160,"open":655,"high":655,"low":1161,"close":1162,"change":102,"percent_change":1051,"volume":1163,"transactions":9,"vwap":1162},"2026-04-16",46.33,46.73,22700,{"date":1165,"open":1166,"high":1162,"low":1167,"close":1168,"change":236,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-15",46.27,46.21,46.67,1.28,65100,{"date":1172,"open":1173,"high":645,"low":1173,"close":1174,"change":970,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-14",45.45,46.080002,2.58,27100,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-13",43.94,44.92,0.84,1.91,16900,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":449,"percent_change":127,"volume":1125,"transactions":9,"vwap":1189},"2026-04-10",44.060001,44.32,43.965,44.080002,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":147,"percent_change":1003,"volume":1196,"transactions":9,"vwap":1195},"2026-04-09",43.43,43.76,43.077999,43.74,20400,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-08",43.85,43.164,43.39,1.37,3.26,21900,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1208,"change":185,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-07",41.66,42.02,41.21,0.65,68400,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1215,"change":226,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-06",41.72,41.75,41.49,0.48,27000,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":990,"percent_change":733,"volume":761,"transactions":9,"vwap":1224},"2026-04-02",40.55,41.58,40.35,41.55,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":468,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-01",41.62,41.91,41.381,41.51,1.05,37400,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-31",39.64,41.11,41.080002,1.97,5.04,35100,{"date":1242,"open":1243,"high":1243,"low":21,"close":1244,"change":912,"percent_change":1245,"volume":1117,"transactions":9,"vwap":1244},"2026-03-30",39.96,39.11,-1.46,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":657,"percent_change":1027,"volume":1251,"transactions":9,"vwap":1250},"2026-03-27",40.27,39.59,39.69,28800,{"date":1253,"open":1254,"high":1255,"low":1221,"close":1256,"change":1257,"percent_change":1258,"volume":971,"transactions":9,"vwap":1256},"2026-03-26",41.53,41.579,40.56,-1.56,-3.7,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1086,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-25",42.32,42.375,41.95,42.12,0.98,22900,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":867,"volume":1274,"transactions":9,"vwap":1272},"2026-03-24",41.88,41.965,41.555,41.71,-0.45,30400,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1003,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-23",42,42.743,41.98,42.16,1.96,10000,{"date":1284,"open":1261,"high":1261,"low":1285,"close":1286,"change":67,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-20",41.099998,41.35,-2.55,32100,{"date":1290,"open":1291,"high":1292,"low":1279,"close":1293,"change":935,"percent_change":850,"volume":1094,"transactions":9,"vwap":1293},"2026-03-19",41.985,42.53,42.43,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1292,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1292},"2026-03-18",42.98,43.09,42.47,-0.57,-1.32,71200,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1056,"percent_change":1210,"volume":1308,"transactions":9,"vwap":1307},"2026-03-17",43.02,43.225,42.94,43.099998,203300,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-16",42.675,43.029999,42.665,42.82,0.628,1.49,25900,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-13",42.91,43.049999,42.18,42.192,-0.513,-1.2,35400,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-12",43.215,43.25,42.705,-0.885,-2.03,18600,{"date":1336,"open":1337,"high":1338,"low":1201,"close":1339,"change":732,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-11",43.69,43.832,43.59,0.11,23400,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":477,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-10",43.66,43.92,43.37,43.54,-0.27,35000,{"date":1351,"open":1322,"high":1352,"low":1322,"close":1344,"change":1353,"percent_change":615,"volume":1354,"transactions":9,"vwap":1344},"2026-03-09",43.662,0.94,17800,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":944,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-06",42.885,43.45,42.681,42.72,-2.22,35600,{"date":1364,"open":1365,"high":1366,"low":1296,"close":1337,"change":732,"percent_change":1340,"volume":1367,"transactions":9,"vwap":1337},"2026-03-05",43.5,43.83,41800,{"date":1369,"open":1312,"high":1370,"low":1312,"close":1371,"change":127,"percent_change":625,"volume":1372,"transactions":9,"vwap":1371},"2026-03-04",43.759,43.64,41200,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-03",42.97,43.035,41.94,42.86,-0.56,-1.29,26400,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":1387,"percent_change":296,"volume":1388,"transactions":9,"vwap":1386},"2026-03-02",42.37,43.485,43.42,0.17,28200,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1330,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1330},"2026-02-27",43.07,43.349,42.95,-0.48,-1.1,52900,{"date":1398,"open":1399,"high":1399,"low":1330,"close":1400,"change":1379,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-26",44.35,43.73,-1.26,26500,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1407,"change":743,"percent_change":625,"volume":1021,"transactions":9,"vwap":1407},"2026-02-25",43.82,44.359,44.29,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1365,"change":1086,"percent_change":529,"volume":1413,"transactions":9,"vwap":1365},"2026-02-24",43.15,43.6,43.084999,21400,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1297,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1297},"2026-02-23",43.63,42.85,-0.69,-1.58,22300,{"date":1422,"open":1423,"high":1189,"low":1423,"close":1424,"change":1101,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-02-20",43.4,43.78,0.71,104500,{"date":1428,"open":1330,"high":1429,"low":1430,"close":1429,"change":349,"percent_change":732,"volume":1420,"transactions":9,"vwap":1429},"2026-02-19",43.47,43.2,{"date":1432,"open":1433,"high":1434,"low":1321,"close":1358,"change":206,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1358},"2026-02-18",43.12,43.72,1.35,38900,{"date":1438,"open":1439,"high":1376,"low":1440,"close":1441,"change":1387,"percent_change":122,"volume":1442,"transactions":9,"vwap":1441},"2026-02-17",42.38,42.125,42.87,35700,{"date":1444,"open":1445,"high":1304,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-13",42.92,42.59,42.7,-0.14,-0.33,219000,{"date":1452,"open":1407,"high":1407,"low":1314,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-12",42.84,-1.27,-2.88,52300,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1461,"change":850,"percent_change":398,"volume":1462,"transactions":9,"vwap":1461},"2026-02-11",44.91,43.77,44.11,36000,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1399,"change":1468,"percent_change":1145,"volume":1469,"transactions":9,"vwap":1399},"2026-02-10",44.74,44.84,44.34,-0.11,36800,{"date":1471,"open":1472,"high":1473,"low":1365,"close":1474,"change":127,"percent_change":1071,"volume":1475,"transactions":9,"vwap":1474},"2026-02-09",43.68,44.68,44.46,61600,{"date":1477,"open":1306,"high":1478,"low":1479,"close":1472,"change":285,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1472},"2026-02-06",43.75,42.8,2.25,53200,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1360,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1360},"2026-02-05",42.81,43.34,42.48,-0.75,-1.73,54000,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1429,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1429},"2026-02-04",44.55,42.865,-1.12,-2.51,28500,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1501,"change":944,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-02-03",45.77,43.98,44.59,-2.13,59800,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1508,"change":195,"percent_change":195,"volume":1211,"transactions":9,"vwap":1508},"2026-02-02",45.27,45.871,45.56,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1508,"change":1513,"percent_change":1110,"volume":1514,"transactions":9,"vwap":1508},"2026-01-30",46.135,45.378,-0.83,66400,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1519,"change":548,"percent_change":667,"volume":1520,"transactions":9,"vwap":1519},"2026-01-29",46.72,45.51,46.39,90800,{"date":1522,"open":1091,"high":1091,"low":1523,"close":1524,"change":850,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-01-28",46.7,46.83,-0.51,23700,{"date":1528,"open":1162,"high":1529,"low":1530,"close":1531,"change":1425,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-01-27",47.161,46.683,47.07,1.53,27900,{"date":1535,"open":1167,"high":1536,"low":1167,"close":1537,"change":829,"percent_change":1057,"volume":1538,"transactions":9,"vwap":1537},"2026-01-26",46.537,46.36,26200,{"date":1540,"open":1541,"high":643,"low":1542,"close":1543,"change":449,"percent_change":154,"volume":1544,"transactions":9,"vwap":1543},"2026-01-23",45.84,45.71,46.099998,44300,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1549,"change":1082,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-01-22",45.99,45.4,45.76,0.82,39900,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":102,"percent_change":1051,"volume":1558,"transactions":9,"vwap":1557},"2026-01-21",45.52,45.67,44.9,45.39,31900,{"date":1560,"open":1542,"high":1561,"low":1562,"close":1563,"change":1300,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-01-20",45.96,45.266,45.33,-2.83,59000,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1151,"volume":1573,"transactions":9,"vwap":1571},"2026-01-16",46.87,46.9,46.575,46.65,-0.07,44000,{"date":1575,"open":1576,"high":1577,"low":1168,"close":1517,"change":438,"percent_change":829,"volume":1578,"transactions":9,"vwap":1517},"2026-01-15",46.98,47.134,50700,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1110,"volume":1585,"transactions":9,"vwap":1583},"2026-01-14",47.26,46.24,46.6,-0.85,29700,{"date":1587,"open":1130,"high":1142,"low":1588,"close":1589,"change":518,"percent_change":936,"volume":1590,"transactions":9,"vwap":1589},"2026-01-13",47.122,47.45,36600,{"date":1592,"open":1593,"high":1594,"low":1593,"close":601,"change":295,"percent_change":122,"volume":1595,"transactions":9,"vwap":601},"2026-01-12",47.049999,47.656,15200,{"date":1597,"open":1144,"high":1598,"low":1599,"close":1600,"change":137,"percent_change":1601,"volume":976,"transactions":9,"vwap":1600},"2026-01-09",47.41,47.042,47.35,0.68,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":1525,"percent_change":867,"volume":1607,"transactions":9,"vwap":1606},"2026-01-08",47.515,46.765,47.029999,18800,{"date":1609,"open":1600,"high":613,"low":1600,"close":601,"change":962,"percent_change":137,"volume":1354,"transactions":9,"vwap":601},"2026-01-07",{"date":1611,"open":1612,"high":1613,"low":1614,"close":1613,"change":449,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-06",47.13,47.39,47.025002,0.72,30700,{"date":1618,"open":1593,"high":1149,"low":1619,"close":1593,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1593},"2026-01-05",46.94,0.55,1.18,34800,{"date":1624,"open":1625,"high":1589,"low":1626,"close":1627,"change":911,"percent_change":1628,"volume":1590,"transactions":9,"vwap":1627},"2026-01-02",47.11,46.319,46.5,-0.62,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1632,"change":1633,"percent_change":1045,"volume":1634,"transactions":9,"vwap":1632},"2025-12-31",47.25,46.79,-0.35,53100,{"date":1636,"open":1149,"high":1130,"low":1637,"close":1637,"change":1448,"percent_change":1062,"volume":1638,"transactions":9,"vwap":1637},"2025-12-30",47.14,26800,{"date":1640,"open":713,"high":1641,"low":1642,"close":1643,"change":1062,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-29",47.34,47.099998,47.28,-0.63,46300,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":348,"percent_change":349,"volume":1651,"transactions":9,"vwap":1650},"2025-12-26",47.71,47.57,47.58,7700,{"date":1653,"open":1654,"high":1649,"low":1613,"close":1649,"change":1655,"percent_change":962,"volume":1656,"transactions":9,"vwap":1649},"2025-12-24",47.52,0.07,5600,{"date":1658,"open":1129,"high":1659,"low":1129,"close":1659,"change":147,"percent_change":154,"volume":1326,"transactions":9,"vwap":1659},"2025-12-23",47.5,{"date":1661,"open":1637,"high":1156,"low":1662,"close":1156,"change":142,"percent_change":1003,"volume":1663,"transactions":9,"vwap":1156},"2025-12-22",46.99,27300,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-12-19",46.28,46.772,46.77,0.75,1.63,13000,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-12-18",46.07,46.29,45.89,46.02,0.8,1.77,16100,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-12-17",46.48,45.22,-1.01,-2.18,22600,{"date":1689,"open":1547,"high":1690,"low":1691,"close":1692,"change":1387,"percent_change":1082,"volume":1693,"transactions":9,"vwap":1692},"2025-12-16",46.32,45.8,46.23,17400,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1698,"change":558,"percent_change":487,"volume":1064,"transactions":9,"vwap":1698},"2025-12-15",46.76,46.0099983,46.060001,{"date":1700,"open":1701,"high":1701,"low":1692,"close":1702,"change":246,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-12-12",47.44,46.46,-2.39,39500,{"date":1706,"open":1654,"high":1707,"low":1708,"close":1142,"change":936,"percent_change":558,"volume":1709,"transactions":9,"vwap":1142},"2025-12-11",47.63,47.080002,15300,{"date":1711,"open":1105,"high":613,"low":1643,"close":1712,"change":733,"percent_change":467,"volume":1713,"transactions":9,"vwap":1712},"2025-12-10",47.79,13700,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1105,"change":1719,"percent_change":295,"volume":1720,"transactions":9,"vwap":1105},"2025-12-09",47.55,47.769,47.389,0.09,16800,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1142,"change":1725,"percent_change":1387,"volume":1726,"transactions":9,"vwap":1142},"2025-12-08",47.695,47.395,0.08,16300,{"date":1728,"open":711,"high":1120,"low":1130,"close":1654,"change":1719,"percent_change":295,"volume":1729,"transactions":9,"vwap":1654},"2025-12-05",10800,{"date":1731,"open":1654,"high":1654,"low":1531,"close":1732,"change":1733,"percent_change":47,"volume":1734,"transactions":9,"vwap":1732},"2025-12-04",47.43,0.23,23100,{"date":1736,"open":1737,"high":1091,"low":1738,"close":1739,"change":732,"percent_change":1340,"volume":1740,"transactions":9,"vwap":1739},"2025-12-03",46.89,46.75,47.2,20800,{"date":1742,"open":1708,"high":1743,"low":1744,"close":1156,"change":1745,"percent_change":61,"volume":1746,"transactions":9,"vwap":1156},"2025-12-02",47.428,46.971,0.42,33700,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1162,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1162},"2025-12-01",46.44,47.019001,-0.38,-0.81,43500,{"date":1755,"open":1150,"high":1625,"low":1756,"close":1625,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1625},"2025-11-28",46.796,0.3,0.64,14400,{"date":1761,"open":1762,"high":1129,"low":1763,"close":655,"change":565,"percent_change":1764,"volume":801,"transactions":9,"vwap":655},"2025-11-26",46.64,46.59,0.99,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1757,"percent_change":1210,"volume":1771,"transactions":9,"vwap":1770},"2025-11-25",46,46.37,45.41,46.35,22800,{"date":1773,"open":1774,"high":1698,"low":1774,"close":1775,"change":1776,"percent_change":83,"volume":1777,"transactions":9,"vwap":1775},"2025-11-24",45.029999,46.049999,1.5,20000,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1492,"change":1340,"percent_change":117,"volume":1783,"transactions":9,"vwap":1492},"2025-11-21",44.53,45.099998,43.698,16400,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1788,"change":1395,"percent_change":1789,"volume":1232,"transactions":9,"vwap":1788},"2025-11-20",46.82,44.39,44.44,-2.42,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1217,"percent_change":1796,"volume":1274,"transactions":9,"vwap":1795},"2025-11-19",45.31,45.922,45.113,45.54,1.07,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1607,"transactions":9,"vwap":1802},"2025-11-18",45.225,45.552,44.77,45.060001,-0.73,-1.59,{"date":1806,"open":1677,"high":1749,"low":1807,"close":1808,"change":1751,"percent_change":1012,"volume":1809,"transactions":9,"vwap":1808},"2025-11-17",45.48,45.79,11500,{"date":1811,"open":1812,"high":1813,"low":1180,"close":645,"change":733,"percent_change":1814,"volume":1771,"transactions":9,"vwap":645},"2025-11-14",45.37,46.56,0.22,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1674,"change":716,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1674},"2025-11-13",47.12,45.829,-2.85,42400,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":548,"volume":971,"transactions":9,"vwap":1825},"2025-11-12",47.93,47.169,47.42,-0.21,{"date":1828,"open":901,"high":901,"low":1641,"close":1707,"change":459,"percent_change":1395,"volume":1829,"transactions":9,"vwap":1707},"2025-11-11",20600,{"date":1831,"open":1832,"high":1833,"low":1105,"close":677,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":677},"2025-11-10",47.83,48.22,1.23,2.62,12600,{"date":1838,"open":1571,"high":1129,"low":1839,"close":1129,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1129},"2025-11-07",45.715,-0.08,-0.17,24800,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1847,"change":1325,"percent_change":637,"volume":1848,"transactions":9,"vwap":1847},"2025-11-06",48.29,46.91,47.0099983,47600,{"date":1850,"open":1851,"high":1852,"low":1097,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-11-05",48.11,48.61,48.21,-0.03,-0.06,14300,{"date":1858,"open":703,"high":1859,"low":1853,"close":1860,"change":216,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-11-04",49.014999,48.24,-2.37,25000,{"date":1864,"open":1865,"high":1026,"low":695,"close":494,"change":1814,"percent_change":1866,"volume":1809,"transactions":9,"vwap":494},"2025-11-03",49.68,0.45,{"date":1868,"open":916,"high":916,"low":1869,"close":1870,"change":1866,"percent_change":276,"volume":1871,"transactions":9,"vwap":1870},"2025-10-31",49.060001,49.19,31700,{"date":1873,"open":572,"high":572,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-10-30",48.73,48.74,-1.34,-2.68,23600,{"date":1880,"open":554,"high":554,"low":730,"close":813,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":813},"2025-10-29",0.44,0.89,49600,{"date":1885,"open":572,"high":413,"low":1886,"close":1887,"change":1076,"percent_change":970,"volume":1888,"transactions":9,"vwap":1887},"2025-10-28",49.238,49.64,45300,{"date":1890,"open":1017,"high":448,"low":1891,"close":1892,"change":566,"percent_change":1893,"volume":1413,"transactions":9,"vwap":1892},"2025-10-27",48.838,49.07,1.93,{"date":1895,"open":1851,"high":1845,"low":1106,"close":1896,"change":236,"percent_change":921,"volume":1897,"transactions":9,"vwap":1896},"2025-10-24",48.14,19500,{"date":1899,"open":1531,"high":1707,"low":1144,"close":1716,"change":920,"percent_change":1900,"volume":1204,"transactions":9,"vwap":1716},"2025-10-23",1.3,{"date":1902,"open":1155,"high":1155,"low":654,"close":1619,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1619},"2025-10-22",-0.34,-0.72,18300,{"date":1907,"open":1654,"high":1654,"low":1908,"close":1643,"change":935,"percent_change":1826,"volume":1909,"transactions":9,"vwap":1643},"2025-10-21",47.17,15100,{"date":1911,"open":1912,"high":1913,"low":1625,"close":1914,"change":565,"percent_change":1265,"volume":1734,"transactions":9,"vwap":1914},"2025-10-20",47.27,47.49,47.38,{"date":1916,"open":1738,"high":1917,"low":1918,"close":1919,"change":962,"percent_change":137,"volume":1920,"transactions":9,"vwap":1919},"2025-10-17",46.942,46.4,46.92,17000,{"date":1922,"open":1825,"high":1913,"low":1923,"close":1668,"change":1826,"percent_change":1273,"volume":1204,"transactions":9,"vwap":1668},"2025-10-16",46.45,{"date":1925,"open":1654,"high":601,"low":1517,"close":1576,"change":733,"percent_change":467,"volume":1638,"transactions":9,"vwap":1576},"2025-10-15",{"date":1927,"open":1928,"high":1929,"low":1675,"close":622,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":622},"2025-10-14",46.78,47.249,-0.59,-1.24,61400,{"date":1934,"open":1908,"high":1935,"low":1606,"close":1935,"change":54,"percent_change":1936,"volume":1381,"transactions":9,"vwap":1935},"2025-10-13",47.47,2.57,{"date":1938,"open":1939,"high":1939,"low":1666,"close":1666,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1666},"2025-10-10",48.31,-1.9,-3.94,25300,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1946,"change":733,"percent_change":467,"volume":1948,"transactions":9,"vwap":1946},"2025-10-09",48.080002,48.18,47.865,14800,{"date":1950,"open":599,"high":1945,"low":599,"close":1945,"change":236,"percent_change":921,"volume":1948,"transactions":9,"vwap":1945},"2025-10-08",{"date":1952,"open":1953,"high":1953,"low":1641,"close":1913,"change":1826,"percent_change":548,"volume":1163,"transactions":9,"vwap":1913},"2025-10-07",47.99,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":102,"percent_change":1051,"volume":1783,"transactions":9,"vwap":1959},"2025-10-06",47.84,47.999,47.577,47.7,{"date":1961,"open":1962,"high":1962,"low":1935,"close":1963,"change":935,"percent_change":1826,"volume":1964,"transactions":9,"vwap":1963},"2025-10-03",48,47.64,15800,{"date":1966,"open":1962,"high":1962,"low":1935,"close":1967,"change":1387,"percent_change":1968,"volume":1909,"transactions":9,"vwap":1967},"2025-10-02",47.74,0.36,{"date":1970,"open":1701,"high":1971,"low":1588,"close":1649,"change":348,"percent_change":349,"volume":1972,"transactions":9,"vwap":1649},"2025-10-01",47.66,25700,{"date":1974,"open":1654,"high":1649,"low":1975,"close":1976,"change":1977,"percent_change":1757,"volume":1713,"transactions":9,"vwap":1976},"2025-09-30",47.123,47.56,0.14,{"date":1979,"open":612,"high":1707,"low":1980,"close":1825,"change":1866,"percent_change":285,"volume":1981,"transactions":9,"vwap":1825},"2025-09-29",47.312,29600,{"date":1983,"open":1708,"high":1708,"low":1984,"close":1985,"change":733,"percent_change":467,"volume":1986,"transactions":9,"vwap":1985},"2025-09-26",46.62,46.97,7200,{"date":1988,"open":622,"high":1989,"low":1990,"close":1568,"change":1991,"percent_change":1752,"volume":1992,"transactions":9,"vwap":1568},"2025-09-25",47.078999,46.518,-0.382,18700,{"date":1994,"open":599,"high":599,"low":666,"close":1995,"change":1996,"percent_change":306,"volume":1986,"transactions":9,"vwap":1995},"2025-09-24",47.252,-0.308,{"date":1998,"open":1999,"high":1999,"low":2000,"close":1976,"change":2001,"percent_change":1454,"volume":2002,"transactions":9,"vwap":1976},"2025-09-23",48.32,47.507,-0.61,16600,{"date":2004,"open":1106,"high":705,"low":2005,"close":2006,"change":1340,"percent_change":1733,"volume":2007,"transactions":9,"vwap":2006},"2025-09-22",47.885,48.17,13100,{"date":2009,"open":1962,"high":2010,"low":2011,"close":2010,"change":1757,"percent_change":256,"volume":2012,"transactions":9,"vwap":2010},"2025-09-19",48.060001,47.789,20300,{"date":2014,"open":1967,"high":2015,"low":1108,"close":599,"change":1086,"percent_change":2016,"volume":2017,"transactions":9,"vwap":599},"2025-09-18",47.96,0.87,21500,{"date":2019,"open":1659,"high":1659,"low":2020,"close":1600,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1600},"2025-09-17",46.883,-0.22,-0.46,36400,{"date":2025,"open":2026,"high":2026,"low":2027,"close":1649,"change":2028,"percent_change":102,"volume":2029,"transactions":9,"vwap":1649},"2025-09-16",47.75,47.475,0.027,11100,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2034,"change":2035,"percent_change":276,"volume":786,"transactions":9,"vwap":2034},"2025-09-15",47.21,47.61,47.543,0.433,{"date":2037,"open":1637,"high":1908,"low":1606,"close":1625,"change":1655,"percent_change":962,"volume":2038,"transactions":9,"vwap":1625},"2025-09-12",15700,{"date":2040,"open":1631,"high":1631,"low":2041,"close":1150,"change":962,"percent_change":137,"volume":2042,"transactions":9,"vwap":1150},"2025-09-11",46.882,24100,{"date":2044,"open":1150,"high":2045,"low":2046,"close":1737,"change":2047,"percent_change":122,"volume":1595,"transactions":9,"vwap":1737},"2025-09-10",47.131,46.715,0.185,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":1139,"transactions":9,"vwap":2053},"2025-09-09",46.61,46.74,46.34,46.705,0.235,0.51,{"date":2057,"open":1770,"high":2058,"low":1770,"close":2059,"change":2060,"percent_change":2061,"volume":1746,"transactions":9,"vwap":2059},"2025-09-08",46.568,46.47,0.67,1.46,{"date":2063,"open":2064,"high":2065,"low":2066,"close":1691,"change":1572,"percent_change":1151,"volume":2067,"transactions":9,"vwap":1691},"2025-09-05",46.26,46.43,45.375,79600,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2071,"change":206,"percent_change":1169,"volume":1334,"transactions":9,"vwap":2071},"2025-09-04",45.445,45.87,45.35,{"date":2074,"open":2075,"high":1557,"low":2076,"close":2077,"change":1056,"percent_change":2078,"volume":1282,"transactions":9,"vwap":2077},"2025-09-03",45.34,44.958,45.29,0.62,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2082,"change":548,"percent_change":944,"volume":1616,"transactions":9,"vwap":2082},"2025-09-02",44.69,45.0099983,44.42,{"date":2085,"open":2086,"high":2086,"low":1563,"close":1173,"change":2087,"percent_change":800,"volume":2088,"transactions":9,"vwap":1173},"2025-08-29",46.19,-0.68,74600,{"date":2090,"open":2091,"high":1167,"low":2092,"close":2093,"change":142,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-08-28",45.86,45.85,46.13,0.83,208500,{"date":2097,"open":2092,"high":2092,"low":1795,"close":2098,"change":348,"percent_change":349,"volume":2099,"transactions":9,"vwap":2098},"2025-08-27",45.75,13400,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2103,"change":439,"percent_change":830,"volume":1693,"transactions":9,"vwap":2103},"2025-08-26",45.58,45.74,45.42,{"date":2106,"open":2107,"high":1542,"low":2108,"close":2109,"change":107,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-08-25",45.57,45.438,45.5,-0.02,19300,{"date":2113,"open":2114,"high":2115,"low":2114,"close":1518,"change":1678,"percent_change":1071,"volume":2116,"transactions":9,"vwap":1518},"2025-08-22",44.83,45.64,64700,{"date":2118,"open":2119,"high":1180,"low":2120,"close":2121,"change":1841,"percent_change":1751,"volume":2122,"transactions":9,"vwap":2121},"2025-08-21",44.86,44.545,44.71,27700,{"date":2124,"open":1781,"high":1781,"low":2125,"close":2126,"change":557,"percent_change":548,"volume":1021,"transactions":9,"vwap":2126},"2025-08-20",44.042,44.88,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-08-19",46.029999,45.019001,45.080002,-0.96,-2.09,130300,{"date":2136,"open":2137,"high":2138,"low":2103,"close":2138,"change":2139,"percent_change":1086,"volume":1117,"transactions":9,"vwap":2138},"2025-08-18",45.9,46.040001,0.189,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":1841,"volume":1964,"transactions":9,"vwap":2144},"2025-08-15",46.11,45.72,45.851,-0.079,{"date":2147,"open":2148,"high":1767,"low":2149,"close":2150,"change":2151,"percent_change":1081,"volume":2152,"transactions":9,"vwap":2150},"2025-08-14",45.82,45.777,45.93,0.083,47800,{"date":2154,"open":1161,"high":1161,"low":2103,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-08-13",45.847,-0.365,-0.79,15000,{"date":2160,"open":2161,"high":2162,"low":1542,"close":2163,"change":2164,"percent_change":2165,"volume":2038,"transactions":9,"vwap":2163},"2025-08-12",46.18,46.22,46.212,0.523,1.14,{"date":2167,"open":1697,"high":2142,"low":2168,"close":2168,"change":2169,"percent_change":548,"volume":2170,"transactions":9,"vwap":2168},"2025-08-11",45.689,-0.201,11300,{"date":2172,"open":2173,"high":2174,"low":1808,"close":1676,"change":226,"percent_change":1881,"volume":2002,"transactions":9,"vwap":1676},"2025-08-08",45.97,46.048,{"date":2176,"open":1174,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":1719,"volume":1158,"transactions":9,"vwap":2179},"2025-08-07",46.14,45.25,45.69,0.042,{"date":2182,"open":2075,"high":2179,"low":2183,"close":2184,"change":2185,"percent_change":1202,"volume":1829,"transactions":9,"vwap":2184},"2025-08-06",45.18,45.648,0.618,{"date":2187,"open":2188,"high":1518,"low":2189,"close":1774,"change":2190,"percent_change":2022,"volume":2191,"transactions":9,"vwap":1774},"2025-08-05",45.47,44.97,-0.206,11800,{"date":2193,"open":2114,"high":2194,"low":2114,"close":2194,"change":2195,"percent_change":2196,"volume":1734,"transactions":9,"vwap":2194},"2025-08-04",45.236,0.923,2.08,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":1789,"volume":2204,"transactions":9,"vwap":2202},"2025-08-01",44.63,44.7,44.046001,44.313,-1.097,16500,{"date":2206,"open":1690,"high":1690,"low":1563,"close":1769,"change":1745,"percent_change":566,"volume":1709,"transactions":9,"vwap":1769},"2025-07-31",{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":206,"volume":2214,"transactions":9,"vwap":2212},"2025-07-30",44.96,45.15,44.79,44.99,0.261,22400,{"date":2216,"open":2217,"high":1684,"low":2121,"close":2218,"change":2219,"percent_change":911,"volume":2012,"transactions":9,"vwap":2218},"2025-07-29",44.955,44.729,-0.131,{"date":2221,"open":2114,"high":2222,"low":2223,"close":2119,"change":2224,"percent_change":256,"volume":2225,"transactions":9,"vwap":2119},"2025-07-28",44.875,44.727,0.279,11900,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":186,"volume":2233,"transactions":9,"vwap":2231},"2025-07-25",44.49,44.72,44.405,44.581,0.231,22200,{"date":2235,"open":2236,"high":2236,"low":2237,"close":1399,"change":2224,"percent_change":256,"volume":2238,"transactions":9,"vwap":1399},"2025-07-24",44.52,44.15,15500,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":1076,"volume":2246,"transactions":9,"vwap":2244},"2025-07-23",44.09,44.13,43.764,44.070999,0.251,11200,{"date":2248,"open":2249,"high":2249,"low":2250,"close":1405,"change":2251,"percent_change":2252,"volume":1740,"transactions":9,"vwap":1405},"2025-07-22",44.51,43.62,-0.575,-1.3,{"date":2254,"open":2255,"high":2256,"low":1787,"close":2257,"change":2258,"percent_change":1814,"volume":2259,"transactions":9,"vwap":2257},"2025-07-21",44.43,44.57,44.395,0.096,24500,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2110,"volume":2266,"transactions":9,"vwap":2264},"2025-07-18",44.5,44.19,44.299,-0.011,14500,{"date":2268,"open":2269,"high":1467,"low":2270,"close":2271,"change":255,"percent_change":1669,"volume":2272,"transactions":9,"vwap":2271},"2025-07-17",44.16,44.092999,44.31,34200,{"date":2274,"open":2275,"high":2275,"low":2276,"close":1500,"change":102,"percent_change":1977,"volume":2277,"transactions":9,"vwap":1500},"2025-07-16",43.99,43.55,15600,{"date":2279,"open":1500,"high":2280,"low":1345,"close":1345,"change":389,"percent_change":1082,"volume":2281,"transactions":9,"vwap":1345},"2025-07-15",44.078999,16700,{"date":2283,"open":1485,"high":2284,"low":1485,"close":1193,"change":2285,"percent_change":132,"volume":2286,"transactions":9,"vwap":1193},"2025-07-14",43.87,0.289,29900,{"date":2288,"open":1416,"high":2289,"low":1386,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-07-11",43.65,43.471,-0.124,-0.28,12700,{"date":2295,"open":2296,"high":2296,"low":1386,"close":2297,"change":2156,"percent_change":1513,"volume":2298,"transactions":9,"vwap":2297},"2025-07-10",44.049999,43.595,8800,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2303,"change":1217,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-07-09",43.7,44.029999,43.96,1.1,6400,{"date":2307,"open":1478,"high":2284,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":1878,"transactions":9,"vwap":2309},"2025-07-08",43.386,43.48,-0.169,-0.39,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":715,"volume":1021,"transactions":9,"vwap":2316},"2025-07-07",43.97,43.483,43.649,-0.291,{"date":2319,"open":1460,"high":2320,"low":2297,"close":1179,"change":1076,"percent_change":539,"volume":2321,"transactions":9,"vwap":1179},"2025-07-03",43.979,6500,{"date":2323,"open":2324,"high":1386,"low":2325,"close":1346,"change":1056,"percent_change":1210,"volume":2326,"transactions":9,"vwap":1346},"2025-07-02",43.16,42.999,16000,{"date":2328,"open":2329,"high":2329,"low":2330,"close":1297,"change":778,"percent_change":2331,"volume":2332,"transactions":9,"vwap":1297},"2025-07-01",43.88,42.93,-2.02,14700,{"date":2334,"open":2314,"high":2302,"low":2335,"close":1500,"change":117,"percent_change":1076,"volume":976,"transactions":9,"vwap":1500},"2025-06-30",43.854,{"date":2337,"open":2338,"high":1478,"low":2339,"close":1400,"change":1968,"percent_change":2094,"volume":2340,"transactions":9,"vwap":1400},"2025-06-27",43.61,43.44,16200,{"date":2342,"open":2343,"high":2344,"low":2343,"close":1346,"change":2345,"percent_change":2304,"volume":1709,"transactions":9,"vwap":1346},"2025-06-26",43.018002,43.395,0.47,{"date":2347,"open":1307,"high":1307,"low":2348,"close":2349,"change":1340,"percent_change":829,"volume":1871,"transactions":9,"vwap":2349},"2025-06-25",42.781,42.9,{"date":2351,"open":2352,"high":1484,"low":2353,"close":2354,"change":1550,"percent_change":286,"volume":837,"transactions":9,"vwap":2354},"2025-06-24",42.5,42.405,42.79,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2359,"change":997,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-06-23",41.38,42.029999,41.97,1.21,29100,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2366,"change":1044,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-06-20",42.060001,41.331,41.47,-0.88,40400,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":1334,"transactions":9,"vwap":2374},"2025-06-18",42.15,42.166,41.806,41.84,-0.177,-0.42,{"date":2378,"open":2379,"high":2380,"low":1263,"close":2381,"change":2382,"percent_change":912,"volume":2383,"transactions":9,"vwap":2381},"2025-06-17",42.23,42.27,42.016998,-0.246,18200,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2388,"change":2389,"percent_change":807,"volume":1111,"transactions":9,"vwap":2388},"2025-06-16",42.099998,42.493,42.263,0.601,{"date":2391,"open":1215,"high":2392,"low":1207,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-06-13",42.09,41.662,-0.598,-1.42,13200,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":348,"volume":2404,"transactions":9,"vwap":2402},"2025-06-12",42.205,42.39,42.193,42.26,0.004,8000,{"date":2406,"open":2400,"high":2407,"low":2371,"close":2408,"change":2409,"percent_change":1855,"volume":976,"transactions":9,"vwap":2408},"2025-06-11",42.58,42.256,-0.024,{"date":2411,"open":2412,"high":2412,"low":2374,"close":2412,"change":1387,"percent_change":122,"volume":2191,"transactions":9,"vwap":2412},"2025-06-10",42.28,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2417,"change":1855,"percent_change":1448,"volume":2418,"transactions":9,"vwap":2417},"2025-06-09",42.25,41.988,42.11,46700,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2423,"change":1082,"percent_change":1882,"volume":1102,"transactions":9,"vwap":2423},"2025-06-06",42.33,42.098,42.17,{"date":2425,"open":1261,"high":2426,"low":2427,"close":2428,"change":1145,"percent_change":1930,"volume":2429,"transactions":9,"vwap":2428},"2025-06-05",42.42,41.628,41.8,45400,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1056,"percent_change":2060,"volume":2436,"transactions":9,"vwap":2435},"2025-06-04",41.99,42.13,41.9,42.049999,44500,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2078,"volume":2444,"transactions":9,"vwap":2442},"2025-06-03",41.64,41.89,41.57,41.77,0.259,15900,{"date":2446,"open":2447,"high":1222,"low":2447,"close":2448,"change":2449,"percent_change":367,"volume":2340,"transactions":9,"vwap":2448},"2025-06-02",41.060001,41.511,0.361,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":195,"percent_change":195,"volume":1349,"transactions":9,"vwap":2455},"2025-05-30",41.16,41.28,40.68,41.15,{"date":2457,"open":2458,"high":2458,"low":2459,"close":2455,"change":2460,"percent_change":226,"volume":2461,"transactions":9,"vwap":2455},"2025-05-29",41.87,41.09,0.081,21600,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":936,"percent_change":2022,"volume":2468,"transactions":9,"vwap":2467},"2025-05-28",41.43,41.5,41.049999,41.069,11400,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2029,"transactions":9,"vwap":2474},"2025-05-27",40.93,41.33,40.731,41.259,0.999,2.48,{"date":2478,"open":2479,"high":2480,"low":143,"close":2481,"change":656,"percent_change":1685,"volume":1139,"transactions":9,"vwap":2481},"2025-05-23",39.85,40.498,40.26,{"date":2483,"open":1256,"high":2484,"low":2485,"close":2486,"change":1387,"percent_change":1745,"volume":2487,"transactions":9,"vwap":2486},"2025-05-22",40.85,40.51,40.67,26600,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2311,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-05-21",40.62,41.175,40.31,40.5,-0.95,67700,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2021,"percent_change":398,"volume":2502,"transactions":9,"vwap":2501},"2025-05-20",40.87,40.958,40.7,40.89,22000,{"date":2504,"open":2505,"high":1236,"low":2505,"close":1236,"change":2506,"percent_change":1056,"volume":1986,"transactions":9,"vwap":1236},"2025-05-19",40.22,0.114,{"date":2508,"open":1285,"high":1285,"low":2454,"close":2509,"change":2510,"percent_change":142,"volume":2511,"transactions":9,"vwap":2509},"2025-05-16",40.996,0.156,7100,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":1449,"volume":2519,"transactions":9,"vwap":2517},"2025-05-15",40.86,41.075001,40.605,40.84,-0.135,9600,{"date":2521,"open":2522,"high":2459,"low":2523,"close":2524,"change":255,"percent_change":1003,"volume":2002,"transactions":9,"vwap":2524},"2025-05-14",40.97,40.79,40.975,{"date":2526,"open":2527,"high":2523,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":1964,"transactions":9,"vwap":2528},"2025-05-13",40.16,40.645,0.835,2.1,{"date":2532,"open":2533,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":761,"transactions":9,"vwap":2535},"2025-05-12",39.86,39.217,39.81,1.7,4.46,{"date":2539,"open":2540,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":836,"volume":2544,"transactions":9,"vwap":2542},"2025-05-09",38.49,37.991,38.11,-0.069,9900,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-05-08",38.31,38.47,37.93,38.179,0.531,1.41,28400,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":1076,"volume":2561,"transactions":9,"vwap":2559},"2025-05-07",37.61,37.78,37.35,37.648,0.213,12200,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-05-06",37.48,37.602,37.41,37.435,-0.419,-1.11,6900,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":1449,"volume":2511,"transactions":9,"vwap":2576},"2025-05-05",37.73,38.080002,37.687,37.854,-0.126,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":367,"percent_change":2584,"volume":2561,"transactions":9,"vwap":2583},"2025-05-02",37.89,38.2,37.835,37.98,2.37,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2589,"change":507,"percent_change":2590,"volume":1413,"transactions":9,"vwap":2589},"2025-05-01",37.5,37.525,37.099998,1.64,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2594,"change":518,"percent_change":1145,"volume":2596,"transactions":9,"vwap":2594},"2025-04-30",35.7,36.5,35.48,19200,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":963,"percent_change":1678,"volume":1028,"transactions":9,"vwap":2602},"2025-04-29",36.28,36.63,36.14,36.59,{"date":2604,"open":2605,"high":2602,"low":2606,"close":2607,"change":1468,"percent_change":1062,"volume":2259,"transactions":9,"vwap":2607},"2025-04-28",36.58,35.81,36.3,{"date":2609,"open":2610,"high":2611,"low":2610,"close":2612,"change":1387,"percent_change":2345,"volume":2204,"transactions":9,"vwap":2612},"2025-04-25",35.805,36.417,36.41,{"date":2614,"open":2615,"high":2616,"low":2615,"close":2616,"change":625,"percent_change":2617,"volume":1334,"transactions":9,"vwap":2616},"2025-04-24",34.61,36.24,5.29,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":327,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-04-23",34.95,35.060001,34.36,34.42,3.24,6600,{"date":175,"open":171,"high":2627,"low":171,"close":2628,"change":2629,"percent_change":1071,"volume":1125,"transactions":9,"vwap":2628},33.58,33.34,0.585]