[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLAU":3,"homepage-market-summary":29,"stock-historical-FLAU":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLAU","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 FTSE Australia ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8801,0.97088,"Semi-Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},33.71,33.8115,33.64,33.455,0.255,0.76,6683.245705,39.87,29.996,28803.283437996,37.6,2238,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},28.191,22080,8059120.859499,19.17,"2025-04-22",[181,184,193,203,213,222,232,242,253,262,272,281,291,302,311,320,330,341,350,359,370,380,389,399,410,419,427,436,445,454,464,473,484,493,502,512,522,530,539,548,556,564,570,580,587,597,606,615,623,634,643,650,657,665,674,681,690,698,707,716,721,729,737,743,749,757,764,768,775,780,788,793,798,806,811,816,822,828,835,841,846,854,860,867,874,879,887,893,900,906,912,918,927,932,937,943,949,957,963,969,975,982,987,993,1000,1006,1015,1020,1026,1032,1038,1044,1051,1055,1062,1069,1074,1081,1087,1092,1100,1105,1111,1120,1127,1134,1141,1148,1155,1164,1171,1180,1188,1194,1202,1210,1219,1227,1233,1239,1245,1250,1256,1262,1267,1275,1282,1289,1295,1301,1308,1312,1317,1323,1329,1335,1341,1348,1353,1359,1364,1370,1375,1380,1385,1391,1396,1401,1408,1416,1424,1430,1435,1442,1450,1457,1464,1472,1480,1487,1494,1502,1509,1517,1525,1531,1538,1544,1551,1556,1563,1570,1575,1579,1586,1592,1597,1603,1609,1615,1620,1624,1631,1638,1643,1647,1652,1657,1662,1666,1672,1678,1685,1691,1698,1704,1713,1719,1725,1733,1738,1745,1752,1758,1764,1770,1777,1781,1789,1794,1800,1807,1813,1821,1826,1832,1838,1842,1849,1857,1863,1868,1873,1876,1879,1885,1892,1897,1902,1907,1913,1920,1925,1930,1935,1940,1944,1948,1953,1957,1961,1967,1972,1979,1984,1989,1994,1999,2007,2013,2018,2024,2029,2037,2043,2046,2053,2057,2062,2066,2072,2076,2080,2086,2089,2096,2101,2104,2107,2112,2118,2125,2129,2134,2140,2146,2150,2156,2162,2167,2173,2176,2181,2185,2189,2193,2195,2200,2207,2211,2217,2225,2229,2233,2237,2239,2242,2247,2252,2259,2266,2273,2277,2282,2288,2293,2298,2303,2308,2311,2315,2319,2325,2330,2335,2342,2349,2355,2361,2367,2371,2376,2382,2388,2394,2400,2404,2410,2416,2424,2431,2438,2445,2451,2457,2461,2466,2472,2478,2483,2490,2496,2502,2508,2513],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},98,33.6967,{"date":185,"open":186,"high":20,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",33.39,33.235,-0.4343,-1.28,14969.75296,150,33.3618,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",34.22,34.2999,33.8893,-0.1007,-0.3,7709.566739,59,34.1557,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",34.02,33.81,33.99,-0.1,-0.29,3000.4552,78,33.9161,{"date":214,"open":215,"high":216,"low":215,"close":217,"change":218,"percent_change":141,"volume":219,"transactions":220,"vwap":221},"2026-09-28",34.05,34.14,34.09,0.11,5516.495686,77,34.0841,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":106,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",34.355,34.97,33.76,33.98,0.18,182799.2652,108,33.9925,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",33.93,33.78,33.92,-0.03,-0.09,1261.7494,70,33.8715,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",34.1922,34.2,33.88,33.95,-0.885,-2.54,9147.025334,112,33.9808,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",34.64,34.835,0.105,0.3,2707.0922,62,34.7208,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",34.59,34.77,34.73,0.275,0.8,6421.1602,95,34.7154,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":260,"vwap":280},"2026-09-18",34.82,34.29,34.455,-0.395,-1.13,28276.0956,34.3734,{"date":282,"open":283,"high":284,"low":283,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",34.78,34.88,34.85,0.77,2.26,4886.599,65,34.8436,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",34.43,34.445,33.9099,34.08,-0.49,-1.42,8691.42,122,34.3366,{"date":303,"open":304,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",34.58,34.57,-0.16,-0.46,630.1871,61,34.5456,{"date":312,"open":313,"high":313,"low":314,"close":266,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",35.1,34.6499,-0.31,-0.88,32243.1948,178,34.8517,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":158,"volume":327,"transactions":328,"vwap":329},"2026-09-11",35.17,35.18,34.95,35.04,0.2573,10359.9101,80,35.1361,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",34.81,34.815,34.71,34.7827,-0.7214,-2.03,1948.7811,66,34.9919,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":339,"vwap":349},"2026-09-09",35.65,35.495,35.5041,-0.3059,-0.85,3108.712135,35.6871,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",36.03,35.81,-0.3345,-0.93,12076.19773,126,36.0012,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",36.06,36.1699,36.01,36.1445,-0.1255,-0.35,9955.299486,89,36.0917,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",36.21,36.275,36.27,0.3881,1.08,2854.0077,75,36.2453,{"date":381,"open":382,"high":383,"low":384,"close":383,"change":385,"percent_change":376,"volume":386,"transactions":387,"vwap":388},"2026-09-02",35.875,35.8819,35.8365,0.3819,3521.7302,69,35.8596,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",36.4,35.485,35.5,-0.4443,-1.24,11050.488972,119,35.7022,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",36.38,36.45,35.86,35.9443,0.0843,0.24,8746.11257,121,36.0035,{"date":411,"open":412,"high":352,"low":413,"close":403,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",36,35.75,-0.13,-0.36,7124.817175,93,35.8548,{"date":420,"open":421,"high":421,"low":403,"close":422,"change":423,"percent_change":414,"volume":424,"transactions":425,"vwap":426},"2026-08-27",36.05,35.99,-0.0483,19604.7519,90,35.9371,{"date":428,"open":429,"high":429,"low":422,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",36.195,36.0383,-0.3556,-0.98,18262.7758,131,36.0539,{"date":437,"open":438,"high":439,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",36.17,36.3939,0.4425,1.23,2684.5858,55,36.3076,{"date":446,"open":447,"high":421,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":309,"vwap":453},"2026-08-24",36.015,35.92,35.9514,-0.1019,-0.28,6450.4482,35.9551,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":251,"vwap":463},"2026-08-21",35.97,36.085,35.94,36.0533,0.4833,1.36,15279.3096,36.0406,{"date":465,"open":466,"high":466,"low":393,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",35.6,35.57,-0.25,-0.7,3094.806768,82,35.5375,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",35.84,35.9475,35.8,35.82,0.41,1.16,13612.9174,139,35.8565,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":489,"percent_change":208,"volume":490,"transactions":491,"vwap":492},"2026-08-18",36.7,35.4,35.41,-0.0346,12305.481956,118,35.5155,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":415,"volume":499,"transactions":500,"vwap":501},"2026-08-17",35.46,35.405,35.4446,-0.1288,1598.798808,54,35.4477,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",35.77,35.56,35.5734,-0.0866,-0.24,1326.2857,63,35.5944,{"date":513,"open":514,"high":515,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-13",35.7,35.74,35.66,-0.2272,-0.63,4593.86493,76,35.6978,{"date":523,"open":524,"high":524,"low":525,"close":526,"change":527,"percent_change":-6,"volume":528,"transactions":529,"vwap":525},"2026-08-12",36.07,35.88,35.8872,-0.0017,902426.5816,53,{"date":531,"open":457,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":510,"vwap":538},"2026-08-11",36.0925,35.865,35.8889,-0.1872,-0.52,2079.8806,36.0347,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":500,"vwap":547},"2026-08-10",35.98,36.11,36.0761,-0.3158,-0.87,3348.022571,36.0775,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":553,"percent_change":88,"volume":554,"transactions":510,"vwap":555},"2026-08-07",35.11,36.42,36.3919,0.3659,1567.4675,36.2764,{"date":557,"open":524,"high":542,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":387,"vwap":563},"2026-08-06",36.025,36.026,0.011,0.03,4037.809998,36.0701,{"date":565,"open":412,"high":447,"low":412,"close":447,"change":566,"percent_change":228,"volume":567,"transactions":568,"vwap":569},"2026-08-05",0.0633,1680.477254,50,36.0064,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":201,"vwap":579},"2026-08-04",35.76,36.0199,35.72,35.9517,0.9715,2.78,6621.875187,35.9246,{"date":581,"open":215,"high":582,"low":215,"close":583,"change":584,"percent_change":561,"volume":585,"transactions":520,"vwap":586},"2026-08-03",35.09,34.9802,0.012,2986.374,34.9063,{"date":588,"open":589,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-31",35.03,34.89,34.9682,-0.5651,-1.59,3020.206,152,34.9834,{"date":598,"open":599,"high":600,"low":601,"close":600,"change":602,"percent_change":603,"volume":604,"transactions":491,"vwap":605},"2026-07-30",35.1499,35.5333,35.14,0.8528,2.46,18757.045707,35.3774,{"date":607,"open":332,"high":608,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",35.12,34.6805,-0.1895,-0.54,2522.20623,64,34.8203,{"date":616,"open":617,"high":225,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":417,"vwap":622},"2026-07-28",34.65,34.87,0.4137,1.2,25298.4733,34.8007,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-27",34.38,34.5999,34.35,34.4563,0.1263,0.37,2194.125207,52,34.4536,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":151,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-24",34.19,34.39,34.33,1.03,4181.227,67,34.2712,{"date":644,"open":645,"high":645,"low":247,"close":227,"change":646,"percent_change":647,"volume":648,"transactions":520,"vwap":649},"2026-07-23",34.44,-0.4633,-1.35,3007.727,34.0276,{"date":651,"open":276,"high":276,"low":652,"close":652,"change":653,"percent_change":22,"volume":654,"transactions":655,"vwap":656},"2026-07-22",34.4433,0.2598,367.633,35,34.4539,{"date":658,"open":296,"high":636,"low":296,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-21",34.1835,0.1826,0.54,2438.450066,46,34.0985,{"date":666,"open":667,"high":667,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-20",34.16,34.0009,-0.2579,-0.75,3243.684825,71,34.119,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":655,"vwap":680},"2026-07-17",34.2588,0.1488,0.44,246.3863,34.1271,{"date":682,"open":216,"high":683,"low":296,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-16",34.17,34.11,-0.255,-0.74,313121.4894,73,34.1389,{"date":691,"open":638,"high":692,"low":638,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-15",34.365,0.215,0.63,2355.2561,86,34.3064,{"date":699,"open":700,"high":625,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-14",34,34.15,0.2921,0.86,4857.1944,79,34.1748,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":688,"vwap":715},"2026-07-13",34.06,33.77,33.8579,-0.1321,-0.39,4557.8771,33.8926,{"date":717,"open":718,"high":718,"low":236,"close":207,"change":719,"percent_change":678,"volume":720,"transactions":9,"vwap":207},"2026-07-10",34.060001,0.15,300400,{"date":722,"open":723,"high":724,"low":725,"close":724,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":724},"2026-07-09",33.75,33.84,33.655,0.308,0.92,900,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-08",33.68,33.13,33.532,-0.072,-0.21,1931500,{"date":738,"open":739,"high":206,"low":740,"close":740,"change":741,"percent_change":545,"volume":742,"transactions":9,"vwap":740},"2026-07-07",33.8,33.604,-0.296,140500,{"date":744,"open":745,"high":234,"low":723,"close":746,"change":141,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-06",33.83,33.9,0.95,6500,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":58,"volume":756,"transactions":9,"vwap":754},"2026-07-02",33.59,33.7,33.46,33.58,0.394,1300,{"date":758,"open":759,"high":759,"low":760,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-01",33.65,33.186,-0.472,-1.4,2400,{"date":765,"open":731,"high":731,"low":754,"close":766,"change":106,"percent_change":228,"volume":767,"transactions":9,"vwap":766},"2026-06-30",33.658,1400,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":106,"volume":774,"transactions":9,"vwap":772},"2026-06-29",33.505,33.67,33.598,0.019,2700,{"date":776,"open":710,"high":710,"low":20,"close":777,"change":778,"percent_change":518,"volume":779,"transactions":9,"vwap":777},"2026-06-26",33.579,-0.212,3100,{"date":781,"open":782,"high":783,"low":784,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-25",33.82,34.029999,33.791,-0.066,-0.19,2500,{"date":789,"open":790,"high":790,"low":226,"close":791,"change":792,"percent_change":713,"volume":173,"transactions":9,"vwap":791},"2026-06-24",35.55,33.857,-0.131,{"date":794,"open":207,"high":636,"low":795,"close":795,"change":796,"percent_change":797,"volume":767,"transactions":9,"vwap":795},"2026-06-23",33.988,-0.647,-1.87,{"date":799,"open":255,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-22",34.79,34.51,34.635,-0.06,-0.17,5700,{"date":807,"open":617,"high":808,"low":255,"close":809,"change":111,"percent_change":237,"volume":810,"transactions":9,"vwap":809},"2026-06-18",34.7,34.695,22000,{"date":812,"open":790,"high":790,"low":813,"close":813,"change":814,"percent_change":815,"volume":173,"transactions":9,"vwap":813},"2026-06-17",34.705,-0.422,-1.2,{"date":817,"open":818,"high":818,"low":819,"close":819,"change":820,"percent_change":821,"volume":728,"transactions":9,"vwap":819},"2026-06-16",35.31,35.127,0.388,1.12,{"date":823,"open":582,"high":582,"low":334,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-15",34.739,-0.278,-0.79,4600,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":44,"volume":834,"transactions":9,"vwap":832},"2026-06-12",34.945,35.07,35.016998,0.346,2200,{"date":836,"open":837,"high":838,"low":207,"close":838,"change":839,"percent_change":840,"volume":834,"transactions":9,"vwap":838},"2026-06-11",34.040001,34.671,0.936,2.77,{"date":842,"open":234,"high":843,"low":844,"close":844,"change":845,"percent_change":414,"volume":173,"transactions":9,"vwap":844},"2026-06-10",33.932,33.735,-0.044,{"date":847,"open":848,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-09",33.97,33.4,33.779,0.279,0.83,1900,{"date":855,"open":718,"high":718,"low":856,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-08",33.5,-0.037,-0.11,2600,{"date":861,"open":862,"high":862,"low":863,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-05",33.89,33.537,-1.125,-3.25,6000,{"date":868,"open":255,"high":869,"low":255,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-04",34.67,34.662,-0.068,-0.2,800,{"date":875,"open":876,"high":876,"low":266,"close":266,"change":877,"percent_change":878,"volume":756,"transactions":9,"vwap":266},"2026-06-03",34.766,-0.411,-1.17,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-02",35.13,35.15,35.141,0.339,0.97,4200,{"date":888,"open":889,"high":285,"low":889,"close":890,"change":891,"percent_change":451,"volume":892,"transactions":9,"vwap":890},"2026-06-01",34.55,34.802,-0.096,3200,{"date":894,"open":895,"high":225,"low":896,"close":897,"change":898,"percent_change":747,"volume":899,"transactions":9,"vwap":897},"2026-05-29",34.92,34.875,34.898,0.328,94800,{"date":901,"open":902,"high":902,"low":305,"close":305,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":305},"2026-05-28",34.709,0.07,0.2,1700,{"date":907,"open":908,"high":801,"low":908,"close":909,"change":910,"percent_change":911,"volume":866,"transactions":9,"vwap":909},"2026-05-27",34.485,34.5,-0.008,-0.02,{"date":913,"open":914,"high":264,"low":915,"close":916,"change":917,"percent_change":136,"volume":905,"transactions":9,"vwap":916},"2026-05-26",34.52,34.42,34.508,0.225,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-22",34.32,34.4,34.21,34.283,-0.27,-0.78,7800,{"date":928,"open":929,"high":930,"low":929,"close":930,"change":931,"percent_change":479,"volume":779,"transactions":9,"vwap":930},"2026-05-21",34.23,34.553,0.14,{"date":933,"open":724,"high":645,"low":724,"close":934,"change":935,"percent_change":936,"volume":767,"transactions":9,"vwap":934},"2026-05-20",34.413,0.548,1.62,{"date":938,"open":783,"high":837,"low":939,"close":940,"change":941,"percent_change":942,"volume":905,"transactions":9,"vwap":940},"2026-05-19",33.85,33.865,-0.389,-1.14,{"date":944,"open":195,"high":921,"low":945,"close":946,"change":947,"percent_change":228,"volume":948,"transactions":9,"vwap":946},"2026-05-18",34.025002,34.254,0.063,4900,{"date":950,"open":951,"high":952,"low":951,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-15",34.049999,34.3,34.191,-0.659,-1.89,2100,{"date":958,"open":959,"high":960,"low":285,"close":285,"change":961,"percent_change":126,"volume":962,"transactions":9,"vwap":285},"2026-05-14",34.86,34.93,0.139,4500,{"date":964,"open":869,"high":265,"low":869,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-13",34.711,-0.201,-0.58,1500,{"date":970,"open":971,"high":972,"low":305,"close":972,"change":973,"percent_change":974,"volume":956,"transactions":9,"vwap":972},"2026-05-12",34.72,34.912,-0.319,-0.91,{"date":976,"open":889,"high":977,"low":889,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-11",35.34,35.231,0.081,0.23,3400,{"date":983,"open":984,"high":984,"low":882,"close":882,"change":985,"percent_change":151,"volume":986,"transactions":9,"vwap":882},"2026-05-08",35.2,0.124,300,{"date":988,"open":514,"high":514,"low":989,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-07",35.026001,-0.749,-2.09,7500,{"date":994,"open":995,"high":996,"low":997,"close":996,"change":998,"percent_change":999,"volume":827,"transactions":9,"vwap":996},"2026-05-06",35.68,35.775,35.63,1.065,3.07,{"date":1001,"open":1002,"high":1002,"low":617,"close":334,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":334},"2026-05-05",34.99,0.366,1.07,9400,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-04",34.555,34.66,34.24,34.344,-0.536,-1.54,7000,{"date":1016,"open":1017,"high":960,"low":1017,"close":284,"change":1018,"percent_change":1019,"volume":173,"transactions":9,"vwap":284},"2026-05-01",34.733,-0.227,-0.65,{"date":1021,"open":266,"high":1022,"low":266,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-30",35.107,1.117,3.29,249200,{"date":1027,"open":922,"high":922,"low":1028,"close":207,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":207},"2026-04-29",33.94,-0.554,-1.6,5600,{"date":1033,"open":909,"high":1034,"low":909,"close":1035,"change":1036,"percent_change":1037,"volume":892,"transactions":9,"vwap":1035},"2026-04-28",34.62,34.544,-0.162,-0.47,{"date":1039,"open":655,"high":655,"low":1009,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-27",34.706,0.033,0.1,2900,{"date":1045,"open":1046,"high":1046,"low":305,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-24",34.75,34.673,-0.08,-0.23,5400,{"date":1052,"open":922,"high":895,"low":922,"close":1053,"change":685,"percent_change":1054,"volume":173,"transactions":9,"vwap":1053},"2026-04-23",34.753,-0.73,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-22",35.02,35.0079994,0.032,0.09,600,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-21",35.37,34.976,-0.652,-1.83,3800,{"date":1070,"open":24,"high":24,"low":1071,"close":1072,"change":1073,"percent_change":536,"volume":827,"transactions":9,"vwap":1072},"2026-04-20",35.47,35.628,-0.185,{"date":1075,"open":525,"high":1076,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-17",35.9,35.813,0.299,0.84,2000,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":767,"transactions":9,"vwap":1084},"2026-04-16",35.39,35.514,-0.258,-0.72,{"date":1088,"open":516,"high":1089,"low":516,"close":1089,"change":1090,"percent_change":1091,"volume":873,"transactions":9,"vwap":1089},"2026-04-15",35.772,0.138,0.39,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":785,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-14",35.61,35.699,35.538,35.634,-0.18,3900,{"date":1101,"open":322,"high":514,"low":322,"close":514,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":514},"2026-04-13",0.404,1.14,1800,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":1110,"percent_change":1042,"volume":173,"transactions":9,"vwap":1109},"2026-04-10",35.27,35.32,35.296,0.036,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-09",35.084999,35.285,34.91,35.26,0.343,0.98,2300,{"date":1121,"open":1122,"high":324,"low":265,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-08",34.885,34.917,1.191,3.53,4300,{"date":1128,"open":856,"high":235,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-07",33.43,33.726,0.159,0.47,14800,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":1139,"percent_change":151,"volume":1140,"transactions":9,"vwap":1138},"2026-04-06",33.35,33.63,33.567,0.117,8700,{"date":1142,"open":1143,"high":751,"low":1144,"close":1145,"change":1146,"percent_change":1091,"volume":1147,"transactions":9,"vwap":1145},"2026-04-02",33.049999,32.93,33.45,0.13,23500,{"date":1149,"open":856,"high":754,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-01",33.25,33.32,0.407,1.24,9000,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-31",32.545,32.915,32.472,32.913,0.655,2.03,2800,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1099,"transactions":9,"vwap":1168},"2026-03-30",33.28,32.11,32.258,-0.07,-0.22,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-27",32.345,32.46,32.21,32.328,0.027,0.08,12100,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-26",32.88,33.364,32.301,-0.753,-2.28,19600,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":767,"transactions":9,"vwap":1191},"2026-03-25",33.11,33.054001,0.364,1.11,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-24",32.54,32.84,32.69,-0.596,-1.79,5000,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-23",33.12,33.6,33.286,0.771,2.37,6300,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-20",32.72,32.76,32.331,32.515,-1.025,-3.06,6100,{"date":1220,"open":1221,"high":17,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-19",33.165,33,33.54,0.292,0.88,172400,{"date":1228,"open":17,"high":17,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-18",33.248,-0.764,-2.25,171300,{"date":1234,"open":1235,"high":1010,"low":1236,"close":1236,"change":1237,"percent_change":561,"volume":1238,"transactions":9,"vwap":1236},"2026-03-17",34.212,34.012001,0.009,3500,{"date":1240,"open":235,"high":1241,"low":235,"close":1242,"change":1243,"percent_change":1244,"volume":728,"transactions":9,"vwap":1242},"2026-03-16",34.0099983,34.0029984,0.777,2.34,{"date":1246,"open":226,"high":226,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":948,"transactions":9,"vwap":1247},"2026-03-13",33.226,-0.574,-1.7,{"date":1251,"open":1252,"high":1252,"low":723,"close":739,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":739},"2026-03-12",34.385,-0.601,-1.75,3600,{"date":1257,"open":1258,"high":293,"low":1259,"close":1260,"change":106,"percent_change":1261,"volume":866,"transactions":9,"vwap":1260},"2026-03-11",34.388,34.162,34.401,0.17,{"date":1263,"open":971,"high":971,"low":1264,"close":1264,"change":1265,"percent_change":228,"volume":1266,"transactions":9,"vwap":1264},"2026-03-10",34.341,0.062,3000,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-09",33.2,34.349,34.279,0.449,1.33,11900,{"date":1276,"open":1277,"high":638,"low":1278,"close":745,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":745},"2026-03-06",33.91,33.44,-0.208,-0.61,179300,{"date":1283,"open":915,"high":915,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-05",33.754,34.037998,-0.872,-2.5,8200,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1115,"change":1293,"percent_change":747,"volume":1294,"transactions":9,"vwap":1115},"2026-03-04",34.63,34.98,0.33,10900,{"date":1296,"open":920,"high":1297,"low":746,"close":304,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":304},"2026-03-03",35.52,-0.974,-2.74,9300,{"date":1302,"open":1303,"high":466,"low":1304,"close":1305,"change":1306,"percent_change":826,"volume":1307,"transactions":9,"vwap":1305},"2026-03-02",35.38,35.29,35.554,-0.284,8600,{"date":1309,"open":1310,"high":1076,"low":574,"close":1311,"change":910,"percent_change":911,"volume":1126,"transactions":9,"vwap":1311},"2026-02-27",35.85,35.838,{"date":1313,"open":478,"high":1314,"low":478,"close":1315,"change":773,"percent_change":1316,"volume":1080,"transactions":9,"vwap":1315},"2026-02-26",35.91,35.846,0.05,{"date":1318,"open":505,"high":1319,"low":505,"close":1320,"change":1321,"percent_change":1322,"volume":892,"transactions":9,"vwap":1320},"2026-02-25",35.878,35.827,0.616,1.75,{"date":1324,"open":225,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":22,"volume":853,"transactions":9,"vwap":1327},"2026-02-24",35.25,34.9,35.211,0.265,{"date":1330,"open":323,"high":323,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":962,"transactions":9,"vwap":1332},"2026-02-23",34.8,34.946,-0.367,-1.04,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":1340,"percent_change":44,"volume":981,"transactions":9,"vwap":1339},"2026-02-20",35.0099983,35.335,35.313,0.349,{"date":1342,"open":1326,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":719,"volume":1347,"transactions":9,"vwap":1345},"2026-02-19",35.040001,34.755,34.964,0.051,8300,{"date":1349,"open":1343,"high":1350,"low":890,"close":1351,"change":1352,"percent_change":106,"volume":968,"transactions":9,"vwap":1351},"2026-02-18",35.075001,34.913,0.02,{"date":1354,"open":920,"high":225,"low":920,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-17",34.893,0.231,0.67,59600,{"date":1360,"open":908,"high":1361,"low":908,"close":870,"change":1362,"percent_change":931,"volume":1363,"transactions":9,"vwap":870},"2026-02-13",34.76,0.048,5200,{"date":1365,"open":322,"high":322,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1043,"transactions":9,"vwap":1367},"2026-02-12",34.61,34.614,-0.336,-0.96,{"date":1371,"open":1372,"high":655,"low":808,"close":324,"change":1373,"percent_change":1374,"volume":1080,"transactions":9,"vwap":324},"2026-02-11",34.965,0.72,2.1,{"date":1376,"open":1377,"high":1377,"low":245,"close":929,"change":1378,"percent_change":1379,"volume":1255,"transactions":9,"vwap":929},"2026-02-10",34.46,-0.193,-0.56,{"date":1381,"open":739,"high":294,"low":739,"close":1382,"change":1383,"percent_change":1384,"volume":779,"transactions":9,"vwap":1382},"2026-02-09",34.423,0.713,2.12,{"date":1386,"open":1387,"high":17,"low":1387,"close":17,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":17},"2026-02-06",33.525,0.448,1.35,12600,{"date":1392,"open":782,"high":782,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":981,"transactions":9,"vwap":1393},"2026-02-05",33.262,-0.738,-2.17,{"date":1397,"open":1398,"high":700,"low":752,"close":700,"change":1399,"percent_change":1400,"volume":981,"transactions":9,"vwap":700},"2026-02-04",33.73,0.267,0.79,{"date":1402,"open":1403,"high":782,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-03",33.18,33.733,0.213,0.64,17200,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-02",34.34,33.355,33.52,0.31,0.93,11600,{"date":1417,"open":723,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-01-30",33.825,33.09,33.21,-0.875,-2.57,17500,{"date":1425,"open":951,"high":1426,"low":1223,"close":1427,"change":1428,"percent_change":1357,"volume":1429,"transactions":9,"vwap":1427},"2026-01-29",34.345,34.084999,0.226,11300,{"date":1431,"open":235,"high":1432,"low":771,"close":1432,"change":1433,"percent_change":209,"volume":1434,"transactions":9,"vwap":1432},"2026-01-28",33.859,-0.098,9900,{"date":1436,"open":754,"high":1437,"low":1412,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-01-27",33.96,33.957,0.657,1.97,10100,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1400,"volume":1449,"transactions":9,"vwap":1447},"2026-01-26",33.436,33.765,33.275,33.3,0.26,19800,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1340,"percent_change":1004,"volume":1456,"transactions":9,"vwap":1455},"2026-01-23",32.8,33.049,32.74,33.040001,7300,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1461,"change":1462,"percent_change":1463,"volume":1031,"transactions":9,"vwap":1461},"2026-01-22",32.59,32.77,32.691,0.53,1.65,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":827,"transactions":9,"vwap":1469},"2026-01-21",32.029999,32.185,31.945,32.161,0.191,0.6,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":518,"volume":1479,"transactions":9,"vwap":1477},"2026-01-20",32.09,32.12,31.88,31.97,-0.204,180400,{"date":1481,"open":1482,"high":1483,"low":1474,"close":1484,"change":1485,"percent_change":1486,"volume":1266,"transactions":9,"vwap":1484},"2026-01-16",32.099998,32.233,32.174,0.087,0.27,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1491,"change":1492,"percent_change":51,"volume":1493,"transactions":9,"vwap":1491},"2026-01-15",32.058998,32.23,32.087002,0.158,700,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1448,"volume":1501,"transactions":9,"vwap":1499},"2026-01-14",31.84,31.95,31.82,31.929,0.084,18100,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":208,"percent_change":315,"volume":1508,"transactions":9,"vwap":1507},"2026-01-13",31.92,31.98,31.79,31.845,31400,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1468,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1468},"2026-01-12",31.85,32.060001,31.841,0.414,1.31,309000,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-01-09",31.37,31.545,31.531,-0.218,-0.69,5300,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1528,"change":1530,"percent_change":121,"volume":779,"transactions":9,"vwap":1528},"2026-01-08",31.68,31.749,31.6,0.079,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-07",32.040001,31.67,-0.213,-0.67,5100,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1541,"change":1542,"percent_change":414,"volume":1543,"transactions":9,"vwap":1541},"2026-01-06",31.61,31.883,-0.04,4700,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1547,"change":1549,"percent_change":1550,"volume":1031,"transactions":9,"vwap":1547},"2026-01-05",31.69,31.923,31.62,0.193,0.61,{"date":1552,"open":1553,"high":1554,"low":1529,"close":1555,"change":1224,"percent_change":1414,"volume":948,"transactions":9,"vwap":1555},"2026-01-02",31.715,31.78,31.73,{"date":1557,"open":1519,"high":1558,"low":1519,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-12-31",31.5,31.438,-0.321,-1.01,1100,{"date":1564,"open":1496,"high":1496,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2025-12-30",31.7,31.759,0.069,0.22,52100,{"date":1571,"open":1548,"high":1554,"low":1572,"close":1546,"change":1573,"percent_change":1574,"volume":1126,"transactions":9,"vwap":1546},"2025-12-29",31.59,-0.32,-1,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1578,"change":719,"percent_change":1132,"volume":1104,"transactions":9,"vwap":1578},"2025-12-26",32.080002,32.0099983,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":1584,"percent_change":414,"volume":1585,"transactions":9,"vwap":1583},"2025-12-24",31.825,31.94,31.86,-0.043,1200,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1014,"transactions":9,"vwap":1589},"2025-12-23",31.75,31.903,0.493,1.57,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1595,"change":151,"percent_change":116,"volume":1596,"transactions":9,"vwap":1595},"2025-12-22",31.1,31.41,3300,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1601,"change":307,"percent_change":1602,"volume":866,"transactions":9,"vwap":1601},"2025-12-19",31.145,31.23,31.059999,-1.46,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":1537,"transactions":9,"vwap":1606},"2025-12-18",31.72,31.52,0.236,0.75,{"date":1610,"open":1611,"high":1558,"low":1612,"close":1612,"change":1613,"percent_change":1614,"volume":1140,"transactions":9,"vwap":1612},"2025-12-17",31.475,31.284,-0.156,-0.5,{"date":1616,"open":1605,"high":1605,"low":1617,"close":1617,"change":1618,"percent_change":545,"volume":1619,"transactions":9,"vwap":1617},"2025-12-16",31.44,-0.276,28300,{"date":1621,"open":1533,"high":1533,"low":1622,"close":1623,"change":891,"percent_change":199,"volume":787,"transactions":9,"vwap":1623},"2025-12-15",31.635,31.716,{"date":1625,"open":1626,"high":1627,"low":1548,"close":1628,"change":1629,"percent_change":1630,"volume":805,"transactions":9,"vwap":1628},"2025-12-12",32,32.089001,31.812,-0.163,-0.51,{"date":1632,"open":1505,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1596,"transactions":9,"vwap":1635},"2025-12-11",31.99,31.9,31.975,0.038,0.12,{"date":1639,"open":1527,"high":1640,"low":1641,"close":1640,"change":1642,"percent_change":88,"volume":1163,"transactions":9,"vwap":1640},"2025-12-10",31.937,31.63,0.322,{"date":1644,"open":1645,"high":1527,"low":1646,"close":1646,"change":218,"percent_change":151,"volume":1218,"transactions":9,"vwap":1646},"2025-12-09",31.632,31.615,{"date":1648,"open":1641,"high":1649,"low":1558,"close":1650,"change":803,"percent_change":786,"volume":1651,"transactions":9,"vwap":1650},"2025-12-08",31.653,31.505,6900,{"date":1653,"open":1654,"high":1646,"low":1655,"close":1655,"change":1656,"percent_change":111,"volume":779,"transactions":9,"vwap":1655},"2025-12-05",31.595,31.565,-0.002,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":961,"percent_change":678,"volume":968,"transactions":9,"vwap":1661},"2025-12-04",31.49,31.65,31.567,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1665,"change":406,"percent_change":286,"volume":956,"transactions":9,"vwap":1665},"2025-12-03",31.3,31.428,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1669,"change":1671,"percent_change":37,"volume":173,"transactions":9,"vwap":1669},"2025-12-02",31.135,31.188,31.11,0.227,{"date":1673,"open":1594,"high":1674,"low":1675,"close":1675,"change":924,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-12-01",31.21,30.961,-0.86,6800,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":931,"percent_change":1684,"volume":1238,"transactions":9,"vwap":1683},"2025-11-28",30.91,31.27,30.86,31.231,0.45,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1689,"change":1690,"percent_change":88,"volume":886,"transactions":9,"vwap":1689},"2025-11-26",30.79,31.094999,31.091,0.313,{"date":1692,"open":1693,"high":1687,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":892,"transactions":9,"vwap":1695},"2025-11-25",30.63,30.59,30.778,0.128,0.42,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1701,"change":1568,"percent_change":1373,"volume":1703,"transactions":9,"vwap":1701},"2025-11-24",30.5,30.65,30.45,275700,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-11-21",30.13,30.46,30.1,30.43,0.434,1.45,40200,{"date":1714,"open":1715,"high":1716,"low":25,"close":25,"change":1717,"percent_change":1718,"volume":1238,"transactions":9,"vwap":25},"2025-11-20",30.51,30.61,-0.418,-1.37,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1722,"change":1724,"percent_change":1573,"volume":905,"transactions":9,"vwap":1722},"2025-11-19",30.38,30.414,30.29,-0.097,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":859,"transactions":9,"vwap":1730},"2025-11-18",30.53,30.607,30.41,30.511,-0.292,-0.95,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1736,"change":1737,"percent_change":974,"volume":173,"transactions":9,"vwap":1736},"2025-11-17",30.75,30.803,-0.283,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1742,"change":1743,"percent_change":508,"volume":1744,"transactions":9,"vwap":1742},"2025-11-14",30.9,31.17,31.086,-0.074,7400,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1119,"transactions":9,"vwap":1749},"2025-11-13",31.18,31.01,31.16,-0.627,-1.97,{"date":1753,"open":1588,"high":1754,"low":1588,"close":1755,"change":1756,"percent_change":924,"volume":1757,"transactions":9,"vwap":1755},"2025-11-12",31.865,31.787,-0.085,6200,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":827,"transactions":9,"vwap":1761},"2025-11-11",31.71,31.872,-0.108,-0.34,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1505,"change":1768,"percent_change":1769,"volume":748,"transactions":9,"vwap":1505},"2025-11-10",31.77,31.994,0.444,1.41,{"date":1771,"open":1772,"high":1773,"low":1747,"close":1774,"change":1775,"percent_change":786,"volume":1776,"transactions":9,"vwap":1774},"2025-11-07",31.45,31.54,31.536,-0.061,28000,{"date":1778,"open":1779,"high":1546,"low":1558,"close":1780,"change":468,"percent_change":826,"volume":968,"transactions":9,"vwap":1780},"2025-11-06",31.64,31.597,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-11-05",31.53,31.882,31.847,0.287,0.91,1600,{"date":1790,"open":1791,"high":1588,"low":1558,"close":1791,"change":1792,"percent_change":1793,"volume":1104,"transactions":9,"vwap":1791},"2025-11-04",31.56,-0.4,-1.25,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1798,"change":1756,"percent_change":924,"volume":1799,"transactions":9,"vwap":1798},"2025-11-03",32.16,31.835,31.96,22700,{"date":1801,"open":1802,"high":1167,"low":1803,"close":1804,"change":1805,"percent_change":366,"volume":1806,"transactions":9,"vwap":1804},"2025-10-31",31.982,31.935,32.044998,-0.114,325600,{"date":1808,"open":1809,"high":1184,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":905,"transactions":9,"vwap":1810},"2025-10-30",32.02,32.159,-0.14,-0.43,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":886,"transactions":9,"vwap":1818},"2025-10-29",32.68,32.71,32.25,32.299,-0.545,-1.66,{"date":1822,"open":1222,"high":1222,"low":1823,"close":1824,"change":1825,"percent_change":904,"volume":779,"transactions":9,"vwap":1824},"2025-10-28",32.725,32.844,0.064,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":703,"volume":1068,"transactions":9,"vwap":1830},"2025-10-27",32.85,32.7,32.78,0.281,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1836,"change":911,"percent_change":803,"volume":1837,"transactions":9,"vwap":1836},"2025-10-24",32.32,32.58,32.499,3700,{"date":1839,"open":1840,"high":1835,"low":1840,"close":1841,"change":1607,"percent_change":37,"volume":905,"transactions":9,"vwap":1841},"2025-10-23",32.35,32.519,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":508,"volume":1201,"transactions":9,"vwap":1847},"2025-10-22",32.45,32.47,32.14,32.283,-0.078,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":886,"transactions":9,"vwap":1854},"2025-10-21",32.49,32.55,32.348,32.361,-0.261,-0.8,{"date":1858,"open":1845,"high":1859,"low":1845,"close":1860,"change":1861,"percent_change":1862,"volume":1080,"transactions":9,"vwap":1860},"2025-10-20",32.629,32.622,0.491,1.53,{"date":1864,"open":1865,"high":1865,"low":1578,"close":1866,"change":1867,"percent_change":858,"volume":728,"transactions":9,"vwap":1866},"2025-10-17",32.17,32.131,-0.036,{"date":1869,"open":1870,"high":1871,"low":1167,"close":1872,"change":1110,"percent_change":218,"volume":748,"transactions":9,"vwap":1872},"2025-10-16",32.42,32.61,32.167,{"date":1874,"open":1577,"high":1866,"low":1577,"close":1866,"change":1875,"percent_change":1697,"volume":1493,"transactions":9,"vwap":1866},"2025-10-15",0.135,{"date":1877,"open":1548,"high":1482,"low":1548,"close":1878,"change":1059,"percent_change":1042,"volume":1163,"transactions":9,"vwap":1878},"2025-10-14",31.996,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-10-13",31.964,0.345,1.09,400,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-10-10",32.39,31.619,-0.538,-1.67,15300,{"date":1893,"open":1852,"high":1852,"low":1894,"close":1894,"change":1895,"percent_change":1896,"volume":827,"transactions":9,"vwap":1894},"2025-10-09",32.157,-0.437,-1.34,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1900,"change":904,"percent_change":1901,"volume":986,"transactions":9,"vwap":1900},"2025-10-08",32.6,32.594,0.62,{"date":1903,"open":1815,"high":1815,"low":1904,"close":1904,"change":1905,"percent_change":1906,"volume":1104,"transactions":9,"vwap":1904},"2025-10-07",32.394,-0.349,-1.07,{"date":1908,"open":1830,"high":1909,"low":1910,"close":1910,"change":1911,"percent_change":1912,"volume":1061,"transactions":9,"vwap":1910},"2025-10-06",32.82,32.743,0.013,0.04,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1568,"percent_change":1919,"volume":756,"transactions":9,"vwap":1918},"2025-10-03",32.75,32.9,32.709,32.73,0.68,{"date":1921,"open":1829,"high":1829,"low":1922,"close":1923,"change":1924,"percent_change":141,"volume":763,"transactions":9,"vwap":1923},"2025-10-02",32.36,32.51,0.104,{"date":1926,"open":1923,"high":1923,"low":1927,"close":1928,"change":1929,"percent_change":286,"volume":853,"transactions":9,"vwap":1928},"2025-10-01",32.335,32.406,0.248,{"date":1931,"open":1932,"high":1175,"low":1932,"close":1933,"change":1934,"percent_change":1048,"volume":1562,"transactions":9,"vwap":1933},"2025-09-30",32.055,32.158,-0.027,{"date":1936,"open":1634,"high":1817,"low":1634,"close":1467,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1467},"2025-09-29",0.505,1.59,4100,{"date":1941,"open":1942,"high":1588,"low":1527,"close":1527,"change":1943,"percent_change":1169,"volume":767,"transactions":9,"vwap":1527},"2025-09-26",31.718,-0.022,{"date":1945,"open":1783,"high":1946,"low":1783,"close":1946,"change":1947,"percent_change":1178,"volume":859,"transactions":9,"vwap":1946},"2025-09-25",31.702,0.026,{"date":1949,"open":1511,"high":1511,"low":1950,"close":1950,"change":1951,"percent_change":1952,"volume":1163,"transactions":9,"vwap":1950},"2025-09-24",31.676,-0.481,-1.5,{"date":1954,"open":1955,"high":1956,"low":1894,"close":1894,"change":1237,"percent_change":561,"volume":728,"transactions":9,"vwap":1894},"2025-09-23",32.234,32.238,{"date":1958,"open":1477,"high":1959,"low":1960,"close":1959,"change":947,"percent_change":904,"volume":1255,"transactions":9,"vwap":1959},"2025-09-22",32.148,31.955,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1964,"change":1965,"percent_change":1966,"volume":779,"transactions":9,"vwap":1964},"2025-09-19",32.22,32.084999,-0.039,-0.12,{"date":1968,"open":1475,"high":1175,"low":1626,"close":1969,"change":1970,"percent_change":1971,"volume":968,"transactions":9,"vwap":1969},"2025-09-18",32.124,-0.195,-0.6,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1976,"change":1977,"percent_change":1978,"volume":173,"transactions":9,"vwap":1976},"2025-09-17",32.525,32.57,32.319,-0.289,-0.89,{"date":1980,"open":1213,"high":1213,"low":1923,"close":1981,"change":1982,"percent_change":536,"volume":1983,"transactions":9,"vwap":1981},"2025-09-16",32.608,-0.172,9500,{"date":1985,"open":1815,"high":1830,"low":1986,"close":1830,"change":1987,"percent_change":1988,"volume":756,"transactions":9,"vwap":1830},"2025-09-15",32.671,0.379,1.17,{"date":1990,"open":1991,"high":1923,"low":1991,"close":1992,"change":1993,"percent_change":1280,"volume":728,"transactions":9,"vwap":1992},"2025-09-12",32.38,32.401,-0.198,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1998,"change":1192,"percent_change":116,"volume":774,"transactions":9,"vwap":1998},"2025-09-11",32.422,32.642,32.599,{"date":2000,"open":2001,"high":2002,"low":1475,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-09-10",32.18,32.275,32.235,0.261,0.82,18600,{"date":2008,"open":2009,"high":1474,"low":2010,"close":2010,"change":2011,"percent_change":2012,"volume":756,"transactions":9,"vwap":2010},"2025-09-09",32.061001,31.974,-0.184,-0.57,{"date":2014,"open":2015,"high":2015,"low":2016,"close":1933,"change":2017,"percent_change":146,"volume":853,"transactions":9,"vwap":1933},"2025-09-08",32.201,32.07,0.122,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":1637,"volume":173,"transactions":9,"vwap":2022},"2025-09-05",32.29,31.91,32.035999,0.039,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2027,"change":151,"percent_change":1193,"volume":2028,"transactions":9,"vwap":2027},"2025-09-04",31.81,31.997,41900,{"date":2030,"open":2031,"high":1605,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-09-03",31.58,31.572,31.647,-0.242,-0.76,34300,{"date":2038,"open":1828,"high":1828,"low":1641,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-09-02",31.889,-0.361,-1.12,56100,{"date":2044,"open":1834,"high":1834,"low":1817,"close":1817,"change":106,"percent_change":2045,"volume":873,"transactions":9,"vwap":1817},"2025-08-29",0.19,{"date":2047,"open":2048,"high":1834,"low":2049,"close":2050,"change":2051,"percent_change":931,"volume":2052,"transactions":9,"vwap":2050},"2025-08-28",32.249,32.15,32.19,0.045,135300,{"date":2054,"open":1633,"high":2055,"low":2056,"close":2055,"change":584,"percent_change":1912,"volume":774,"transactions":9,"vwap":2055},"2025-08-27",32.145,31.87,{"date":2058,"open":1633,"high":1796,"low":1633,"close":2059,"change":2060,"percent_change":2061,"volume":1099,"transactions":9,"vwap":2059},"2025-08-26",32.133,0.116,0.36,{"date":2063,"open":2064,"high":2064,"low":2064,"close":2064,"change":1792,"percent_change":2065,"volume":1884,"transactions":9,"vwap":2064},"2025-08-25",32.016998,-1.23,{"date":2067,"open":1474,"high":2068,"low":1474,"close":2069,"change":2070,"percent_change":2071,"volume":1080,"transactions":9,"vwap":2069},"2025-08-22",32.5,32.417,0.48,1.5,{"date":2073,"open":2056,"high":1477,"low":1583,"close":1640,"change":2074,"percent_change":2075,"volume":1080,"transactions":9,"vwap":1640},"2025-08-21",0.218,0.69,{"date":2077,"open":1605,"high":1506,"low":1548,"close":2078,"change":2079,"percent_change":1178,"volume":1005,"transactions":9,"vwap":2078},"2025-08-20",31.719,0.025,{"date":2081,"open":2082,"high":2082,"low":2082,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-08-19",31.694,-0.266,-0.83,200,{"date":2087,"open":1635,"high":1635,"low":1504,"close":1798,"change":2088,"percent_change":228,"volume":774,"transactions":9,"vwap":1798},"2025-08-18",0.056,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2093,"change":2094,"percent_change":2095,"volume":787,"transactions":9,"vwap":2093},"2025-08-15",31.89,31.905,31.904,0.137,0.43,{"date":2097,"open":1582,"high":1582,"low":1779,"close":2098,"change":2099,"percent_change":2100,"volume":1163,"transactions":9,"vwap":2098},"2025-08-14",31.767,-0.119,-0.37,{"date":2102,"open":2056,"high":1497,"low":1511,"close":2103,"change":1805,"percent_change":415,"volume":956,"transactions":9,"vwap":2103},"2025-08-13",31.886,{"date":2105,"open":1605,"high":1626,"low":1760,"close":1626,"change":2106,"percent_change":44,"volume":763,"transactions":9,"vwap":1626},"2025-08-12",0.317,{"date":2108,"open":1554,"high":2109,"low":1572,"close":2110,"change":2111,"percent_change":903,"volume":763,"transactions":9,"vwap":2110},"2025-08-11",31.8,31.683,0.021,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":126,"volume":1061,"transactions":9,"vwap":2116},"2025-08-08",31.731,31.622,31.662,0.127,{"date":2119,"open":2021,"high":2021,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-08-07",31.476,31.535,-0.103,-0.33,5500,{"date":2126,"open":1534,"high":1534,"low":1606,"close":2127,"change":2128,"percent_change":885,"volume":1043,"transactions":9,"vwap":2127},"2025-08-06",31.638,0.303,{"date":2130,"open":1664,"high":2131,"low":1600,"close":2132,"change":2133,"percent_change":1132,"volume":1596,"transactions":9,"vwap":2132},"2025-08-05",31.355,31.335,0.148,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2137,"change":1152,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-08-04",31.19,31.187,1.32,500,{"date":2141,"open":1735,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":209,"volume":763,"transactions":9,"vwap":2144},"2025-08-01",30.855,30.58,30.78,-0.088,{"date":2147,"open":1670,"high":1670,"low":2148,"close":2148,"change":2149,"percent_change":872,"volume":1562,"transactions":9,"vwap":2148},"2025-07-31",30.868,-0.063,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2153,"change":2154,"percent_change":815,"volume":2155,"transactions":9,"vwap":2153},"2025-07-30",31.34,30.931,-0.377,16200,{"date":2157,"open":2158,"high":2159,"low":1741,"close":2159,"change":2160,"percent_change":136,"volume":2161,"transactions":9,"vwap":2159},"2025-07-29",31.265,31.308,0.204,6400,{"date":2163,"open":1749,"high":1749,"low":2164,"close":2165,"change":2166,"percent_change":1906,"volume":1562,"transactions":9,"vwap":2165},"2025-07-28",31.0020008,31.104,-0.338,{"date":2168,"open":1674,"high":2169,"low":1674,"close":2170,"change":2171,"percent_change":2172,"volume":853,"transactions":9,"vwap":2170},"2025-07-25",31.46,31.442,-0.138,-0.44,{"date":2174,"open":1641,"high":2175,"low":2031,"close":2031,"change":1763,"percent_change":1906,"volume":767,"transactions":9,"vwap":2031},"2025-07-24",31.66,{"date":2177,"open":2178,"high":1504,"low":2178,"close":1504,"change":2179,"percent_change":441,"volume":2180,"transactions":9,"vwap":1504},"2025-07-23",31.57,0.387,25500,{"date":2182,"open":1791,"high":1791,"low":1772,"close":2183,"change":2184,"percent_change":1471,"volume":1104,"transactions":9,"vwap":2183},"2025-07-22",31.533,0.188,{"date":2186,"open":2187,"high":1659,"low":2187,"close":2188,"change":1177,"percent_change":1060,"volume":1080,"transactions":9,"vwap":2188},"2025-07-21",30.64,31.345,{"date":2190,"open":2191,"high":2191,"low":2191,"close":2191,"change":2192,"percent_change":1697,"volume":986,"transactions":9,"vwap":2191},"2025-07-18",31.318,0.131,{"date":2194,"open":2137,"high":2137,"low":2137,"close":2137,"change":1637,"percent_change":1091,"volume":986,"transactions":9,"vwap":2137},"2025-07-17",{"date":2196,"open":1601,"high":2197,"low":2198,"close":2197,"change":693,"percent_change":2199,"volume":1061,"transactions":9,"vwap":2197},"2025-07-16",31.066999,30.774,0.7,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2100,"percent_change":2206,"volume":779,"transactions":9,"vwap":2205},"2025-07-15",31.08,31.09,30.85,30.852,-1.19,{"date":2208,"open":1681,"high":1681,"low":2209,"close":2209,"change":2210,"percent_change":980,"volume":1061,"transactions":9,"vwap":2209},"2025-07-14",31.222,0.071,{"date":2212,"open":2213,"high":2213,"low":1594,"close":2214,"change":2215,"percent_change":2216,"volume":1562,"transactions":9,"vwap":2214},"2025-07-11",31.185,31.151,-0.332,-1.05,{"date":2218,"open":2219,"high":2220,"low":1664,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-07-10",31.32,31.51,31.483,0.508,1.64,8900,{"date":2226,"open":2227,"high":2227,"low":2227,"close":2227,"change":2228,"percent_change":1568,"volume":2085,"transactions":9,"vwap":2227},"2025-07-09",30.975,0.067,{"date":2230,"open":2202,"high":2202,"low":1740,"close":2231,"change":2232,"percent_change":694,"volume":962,"transactions":9,"vwap":2231},"2025-07-08",30.908,0.195,{"date":2234,"open":1670,"high":1670,"low":1693,"close":2235,"change":1750,"percent_change":2236,"volume":1209,"transactions":9,"vwap":2235},"2025-07-07",30.713,-2,{"date":2238,"open":2136,"high":2152,"low":1747,"close":2152,"change":1743,"percent_change":508,"volume":1744,"transactions":9,"vwap":2152},"2025-07-03",{"date":2240,"open":2203,"high":2241,"low":2203,"close":2241,"change":1929,"percent_change":268,"volume":981,"transactions":9,"vwap":2241},"2025-07-02",31.414,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2245,"change":1492,"percent_change":2246,"volume":173,"transactions":9,"vwap":2245},"2025-07-01",31.055,31.166,0.51,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2250,"change":2184,"percent_change":1550,"volume":767,"transactions":9,"vwap":2250},"2025-06-30",30.92,31.0079994,30.721,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":647,"volume":1537,"transactions":9,"vwap":2257},"2025-06-27",30.87,31.030001,30.67,30.82,-0.421,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2263,"change":2264,"percent_change":2265,"volume":1537,"transactions":9,"vwap":2263},"2025-06-26",31.045,31.26,31.241,0.552,1.8,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":508,"volume":1266,"transactions":9,"vwap":2271},"2025-06-25",30.72,30.73,30.57,30.689,-0.075,{"date":2274,"open":1727,"high":2275,"low":1727,"close":2276,"change":1078,"percent_change":1118,"volume":779,"transactions":9,"vwap":2276},"2025-06-24",30.89,30.764,{"date":2278,"open":2279,"high":1727,"low":2280,"close":2281,"change":1549,"percent_change":1406,"volume":1307,"transactions":9,"vwap":2281},"2025-06-23",30.11,29.99,30.465,{"date":2283,"open":2256,"high":2256,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":1543,"transactions":9,"vwap":2285},"2025-06-20",30.24,30.272,-0.761,-2.45,{"date":2289,"open":1749,"high":1749,"low":2290,"close":2291,"change":2292,"percent_change":479,"volume":1596,"transactions":9,"vwap":2291},"2025-06-18",30.96,31.033001,0.126,{"date":2294,"open":2152,"high":2152,"low":1740,"close":2295,"change":2296,"percent_change":2065,"volume":2297,"transactions":9,"vwap":2295},"2025-06-17",30.907,-0.386,18300,{"date":2299,"open":1659,"high":2300,"low":2301,"close":2301,"change":1428,"percent_change":37,"volume":2302,"transactions":9,"vwap":2301},"2025-06-16",31.498,31.293,12300,{"date":2304,"open":1749,"high":1749,"low":2305,"close":2197,"change":2306,"percent_change":2307,"volume":1209,"transactions":9,"vwap":2197},"2025-06-13",31,-0.416,-1.32,{"date":2309,"open":2131,"high":1558,"low":2131,"close":2221,"change":2310,"percent_change":228,"volume":774,"transactions":9,"vwap":2221},"2025-06-12",0.055,{"date":2312,"open":2031,"high":2031,"low":1665,"close":1665,"change":2313,"percent_change":2314,"volume":774,"transactions":9,"vwap":1665},"2025-06-11",-0.152,-0.48,{"date":2316,"open":2031,"high":1572,"low":2317,"close":2031,"change":141,"percent_change":88,"volume":2318,"transactions":9,"vwap":2031},"2025-06-10",31.55,8000,{"date":2320,"open":2321,"high":2322,"low":2202,"close":2262,"change":2323,"percent_change":2324,"volume":1596,"transactions":9,"vwap":2262},"2025-06-09",31.14,31.35,0.163,0.52,{"date":2326,"open":2327,"high":2327,"low":2255,"close":2328,"change":2329,"percent_change":306,"volume":2318,"transactions":9,"vwap":2328},"2025-06-06",31.15,31.097,-0.05,{"date":2331,"open":2332,"high":2332,"low":2333,"close":2333,"change":2334,"percent_change":931,"volume":1363,"transactions":9,"vwap":2333},"2025-06-05",31.33,31.147,0.044,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2339,"change":2340,"percent_change":2341,"volume":1068,"transactions":9,"vwap":2339},"2025-06-04",31.051001,31.181,31.103,0.323,1.05,{"date":2343,"open":2268,"high":2344,"low":2345,"close":2144,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2144},"2025-06-03",31.107,30.505,-0.118,-0.38,24000,{"date":2350,"open":2351,"high":1740,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":756,"transactions":9,"vwap":2352},"2025-06-02",30.62,30.898,0.422,1.38,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2358,"change":2360,"percent_change":2070,"volume":173,"transactions":9,"vwap":2358},"2025-05-30",30.279,30.476,30.2,0.146,{"date":2362,"open":1729,"high":1729,"low":2363,"close":2364,"change":2365,"percent_change":1413,"volume":2366,"transactions":9,"vwap":2364},"2025-05-29",30.271,30.33,0.095,83800,{"date":2368,"open":2369,"high":2369,"low":2369,"close":2369,"change":2370,"percent_change":355,"volume":986,"transactions":9,"vwap":2369},"2025-05-28",30.235,-0.285,{"date":2372,"open":2373,"high":2270,"low":2373,"close":2374,"change":2160,"percent_change":1357,"volume":2375,"transactions":9,"vwap":2374},"2025-05-27",30.36,30.52,7600,{"date":2377,"open":2378,"high":2379,"low":1706,"close":2380,"change":2381,"percent_change":65,"volume":834,"transactions":9,"vwap":2380},"2025-05-23",30.23,30.365,30.316,0.271,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":584,"percent_change":1912,"volume":774,"transactions":9,"vwap":2387},"2025-05-22",30.08,30.19,29.95,30.045,{"date":2389,"open":2364,"high":1709,"low":2390,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-05-21",30.033001,-0.199,-0.66,4400,{"date":2395,"open":2385,"high":2396,"low":1708,"close":2397,"change":845,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-05-20",30.31,30.232,-0.15,17900,{"date":2401,"open":2402,"high":2403,"low":2402,"close":2403,"change":406,"percent_change":268,"volume":774,"transactions":9,"vwap":2403},"2025-05-19",29.93,30.276,{"date":2405,"open":2406,"high":1708,"low":2386,"close":2407,"change":2408,"percent_change":315,"volume":2409,"transactions":9,"vwap":2407},"2025-05-16",29.955,30.035999,-0.094,13800,{"date":2411,"open":2412,"high":2413,"low":2412,"close":1706,"change":2414,"percent_change":2415,"volume":1099,"transactions":9,"vwap":1706},"2025-05-15",29.96,30.14,0.421,1.42,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":1334,"volume":2423,"transactions":9,"vwap":2421},"2025-05-14",30.26,30.76,29.64,29.709,-0.311,13300,{"date":2425,"open":2280,"high":2426,"low":2427,"close":2428,"change":1413,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-05-13",30.17,29.889,30.02,1.04,18700,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":1139,"percent_change":126,"volume":2437,"transactions":9,"vwap":2436},"2025-05-12",29.73,29.783,29.66,29.71,4000,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":694,"volume":779,"transactions":9,"vwap":2443},"2025-05-09",29.62,29.651,29.582,29.593,0.184,{"date":2446,"open":2440,"high":2440,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":779,"transactions":9,"vwap":2448},"2025-05-08",29.38,29.409,0.061,0.21,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":974,"volume":905,"transactions":9,"vwap":2455},"2025-05-07",29.57,29.34,29.348,-0.269,{"date":2458,"open":2459,"high":2440,"low":2459,"close":2460,"change":1177,"percent_change":1060,"volume":834,"transactions":9,"vwap":2460},"2025-05-06",29.37,29.617,{"date":2462,"open":2433,"high":2433,"low":2453,"close":2463,"change":2464,"percent_change":2035,"volume":2465,"transactions":9,"vwap":2463},"2025-05-05",29.59,-0.226,30300,{"date":2467,"open":2468,"high":2469,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":1255,"transactions":9,"vwap":2469},"2025-05-02",29.76,29.816,0.711,2.44,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2476,"change":2477,"percent_change":1178,"volume":774,"transactions":9,"vwap":2476},"2025-05-01",29.13,29.21,29.105,0.023,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2481,"change":2094,"percent_change":1132,"volume":763,"transactions":9,"vwap":2481},"2025-04-30",28.94,29.082001,28.632,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":1485,"percent_change":258,"volume":2489,"transactions":9,"vwap":2488},"2025-04-29",28.9,29.040001,28.87,28.945,8100,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2493,"change":2495,"percent_change":872,"volume":1524,"transactions":9,"vwap":2493},"2025-04-28",28.8,28.858,28.716,-0.058,{"date":2497,"open":2498,"high":2499,"low":2498,"close":2500,"change":2501,"percent_change":238,"volume":1061,"transactions":9,"vwap":2500},"2025-04-25",28.73,28.93,28.916,-0.026,{"date":2503,"open":2504,"high":2505,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":1837,"transactions":9,"vwap":2505},"2025-04-24",28.69,28.942,0.642,2.27,{"date":2509,"open":2510,"high":2511,"low":175,"close":2512,"change":584,"percent_change":1912,"volume":1201,"transactions":9,"vwap":2512},"2025-04-23",28.6,28.695,28.3,{"date":179,"open":2514,"high":2515,"low":2514,"close":2516,"change":1362,"percent_change":1261,"volume":728,"transactions":9,"vwap":2516},28.24,28.29,28.288]