[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLCA":3,"homepage-market-summary":30,"stock-historical-FLCA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLCA","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 Canada ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4938,0.78408,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},52.49,52.27,52.4999,52.1601,52.06,0.43,0.83,22094.379115,55.96,44.17,58307.180861984,70.6,2238,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},37.54,46418,16942395.215496,39.23,"2025-04-22",[182,185,194,203,213,224,235,246,256,266,276,285,294,304,313,321,329,338,349,359,370,379,388,398,408,416,426,436,446,454,465,476,487,496,505,515,525,534,545,554,565,574,583,593,604,614,625,635,645,654,662,672,681,689,697,705,715,723,731,740,748,755,762,769,777,785,791,800,807,814,821,826,833,840,847,854,860,866,874,881,886,893,901,908,914,918,923,928,934,938,942,948,952,957,964,971,978,985,990,997,1003,1010,1015,1021,1027,1034,1040,1045,1051,1059,1064,1069,1073,1079,1085,1091,1095,1100,1104,1108,1114,1119,1126,1133,1140,1147,1154,1161,1167,1176,1184,1192,1201,1208,1216,1225,1233,1239,1246,1253,1261,1268,1276,1283,1289,1294,1301,1308,1313,1321,1324,1330,1336,1341,1347,1354,1359,1364,1372,1379,1385,1390,1396,1401,1406,1413,1422,1427,1433,1439,1446,1453,1458,1464,1470,1474,1480,1484,1493,1499,1504,1509,1517,1525,1533,1540,1546,1552,1557,1563,1567,1572,1575,1579,1585,1591,1595,1601,1609,1615,1620,1625,1630,1636,1643,1648,1654,1660,1667,1675,1681,1687,1694,1700,1708,1716,1724,1730,1737,1745,1754,1761,1768,1775,1781,1787,1791,1797,1803,1809,1814,1820,1826,1832,1837,1843,1847,1854,1858,1864,1871,1878,1883,1890,1897,1902,1910,1917,1924,1930,1936,1942,1945,1949,1955,1961,1969,1977,1981,1985,1991,1995,2001,2007,2011,2014,2020,2024,2032,2039,2047,2052,2060,2067,2074,2081,2088,2095,2102,2107,2115,2121,2128,2134,2141,2146,2155,2160,2167,2172,2178,2185,2193,2198,2203,2210,2217,2224,2229,2234,2238,2242,2249,2253,2258,2263,2269,2274,2280,2286,2292,2298,2305,2310,2316,2321,2324,2329,2334,2339,2347,2354,2362,2368,2375,2382,2387,2391,2395,2400,2406,2411,2415,2420,2424,2427,2433,2440,2447,2454,2457,2460,2465,2471,2476,2482,2486,2493,2498,2505,2510,2515,2521,2528,2532,2539,2546,2552,2558,2563,2571,2577,2585,2593,2599],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},349,52.3559,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",52.19,51.6,-0.08,-0.15,28608.325138,495,51.9159,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",52.76,52.14,-0.5,-0.95,58278.505672,695,52.3503,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",52.78,52.405,52.64,-0.1,-0.19,56246.493721,311,52.5793,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",52.83,52.92,52.59,52.74,-0.48,-0.9,16133.903165,299,52.7571,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",53.044,53.23,52.88,53.22,0.13,0.24,13260.896236,254,53.0766,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",53.11,53.17,52.895,53.09,-0.2,-0.38,24118.077723,336,53.017,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",54.01,53.26,53.29,-0.99,-1.82,184666.474883,883,53.3813,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":142,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",54.13,54.38,54.069,54.28,0.59,120690.845692,404,54.336,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":122,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",53.88,53.98,53.63,53.96,0.47,147023.392904,382,53.7433,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":244,"vwap":284},"2026-09-18",53.9,53.525,53.71,-0.22,-0.41,85372.495276,53.6852,{"date":286,"open":287,"high":248,"low":288,"close":289,"change":290,"percent_change":102,"volume":291,"transactions":292,"vwap":293},"2026-09-17",53.99,53.7,53.93,0.54,24652.963228,371,53.8838,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",54.05,53.05,53.39,-0.45,-0.84,41847.5474,466,53.5686,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":281,"volume":310,"transactions":311,"vwap":312},"2026-09-15",54.04,53.5099,53.84,-0.12,27616.124826,376,53.7498,{"date":314,"open":315,"high":316,"low":315,"close":271,"change":208,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",53.73,54.2,-0.18,26094.706508,354,53.942,{"date":322,"open":261,"high":261,"low":323,"close":324,"change":122,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",53.825,54.06,0.46,22366.872339,341,54.022,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":183,"vwap":337},"2026-09-10",54.11,53.69,53.81,-0.64,-1.18,15420.7133,53.8939,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",55.02,55.06,54.405,54.45,-0.47,-0.86,48793.987232,436,54.5905,{"date":350,"open":351,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",55.39,55.4357,54.92,-0.49,-0.88,27622.139056,381,55.1127,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",55.58,55.64,55.295,55.41,-0.4,-0.72,18833.105903,328,55.4616,{"date":371,"open":372,"high":373,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",55.15,55.81,1.08,1.97,57323.5034,351,55.6521,{"date":380,"open":381,"high":382,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",54.385,54.73,0.63,1.16,16894.695835,264,54.5209,{"date":389,"open":390,"high":391,"low":289,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",54.46,54.475,54.1,-0.71,-1.3,34691.7429,422,54.1081,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",55.2,54.67,54.81,-0.32,-0.58,28463.949134,587,54.8027,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":219,"percent_change":345,"volume":413,"transactions":414,"vwap":415},"2026-08-28",55.76,54.905,55.13,31651.208923,457,55.1343,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",55.66,55.21,55.61,0.12,0.22,22926.668612,360,55.4809,{"date":427,"open":428,"high":429,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",55.62,55.928,55.49,-0.43,-0.77,324896.2279,310,55.7857,{"date":437,"open":438,"high":25,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",55.4,55.285,55.92,0.48,0.87,26098.665248,273,55.7708,{"date":447,"open":410,"high":410,"low":448,"close":449,"change":450,"percent_change":299,"volume":451,"transactions":452,"vwap":453},"2026-08-24",55.23,55.44,-0.25,57096.942302,604,55.3798,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",55.6,55.87,55.4562,55.69,0.51,0.92,110727.04412,282,55.6236,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",55.14,55.389,54.95,55.18,0.0017,0,28990.1131,256,55.2229,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",55.56,55.6962,55.1,55.1783,0.2883,0.53,18087.163547,247,55.3097,{"date":488,"open":430,"high":430,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",54.7916,54.89,-0.61,-1.1,22120.587892,353,55.0309,{"date":497,"open":362,"high":373,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",55.45,55.5,-0.0102,-0.02,27647.904006,312,55.6231,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":147,"volume":512,"transactions":513,"vwap":514},"2026-08-14",55.53,55.68,55.405,55.5102,0.2102,16262.3915,298,55.5227,{"date":516,"open":372,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",55.42,55.044,55.3,0.155,0.28,24346.4113,325,55.2071,{"date":526,"open":527,"high":528,"low":527,"close":529,"change":530,"percent_change":272,"volume":531,"transactions":532,"vwap":533},"2026-08-12",55.0004,55.19,55.145,0.2582,19494.83083,292,55.1173,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",54.91,55.08,54.84,54.8868,-0.0332,-0.06,19453.668848,279,54.9754,{"date":546,"open":547,"high":548,"low":549,"close":353,"change":550,"percent_change":483,"volume":551,"transactions":552,"vwap":553},"2026-08-10",54.79,55.0184,54.5816,0.29,31673.253135,367,54.8833,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",54.65,54.71,54.49,54.63,0.5156,0.95,20495.6106,242,54.6277,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":209,"volume":572,"transactions":463,"vwap":573},"2026-08-06",54.33,54.3849,54.013293,54.1144,-0.1056,20948.398057,54.1058,{"date":575,"open":576,"high":577,"low":578,"close":576,"change":579,"percent_change":59,"volume":580,"transactions":581,"vwap":582},"2026-08-05",54.22,54.7228,54.1741,0.64,36385.228177,270,54.2593,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",53.66,53.235,53.58,0.4537,0.85,16943.475135,285,53.4683,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",52.84,53.1399,52.75,53.1263,0.1363,0.26,306805.530523,741,53.0857,{"date":605,"open":606,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",53.31,52.73,52.99,-0.3375,-0.63,23815.813255,386,53.0868,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",53.12,53.3499,52.9001,53.3275,0.4241,0.8,9681.7374,152,53.1638,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":251,"volume":632,"transactions":633,"vwap":634},"2026-07-29",53.5,53.64,52.7964,52.9034,-0.5266,176407.222963,287,53.1708,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":159,"volume":642,"transactions":643,"vwap":644},"2026-07-28",53.2,53.47,52.9499,53.43,0.39,16933.892795,252,53.3692,{"date":646,"open":647,"high":648,"low":649,"close":648,"change":650,"percent_change":651,"volume":652,"transactions":444,"vwap":653},"2026-07-27",52.71,53.04,52.696,0.3,0.57,22456.09011,52.8427,{"date":655,"open":656,"high":657,"low":658,"close":218,"change":650,"percent_change":651,"volume":659,"transactions":660,"vwap":661},"2026-07-24",52.65,52.86,52.5624,15899.004678,246,52.7241,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",52.62,52.355,52.44,-0.46,-0.87,13241.277622,272,52.4338,{"date":673,"open":196,"high":674,"low":196,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",53.24,52.9,0.23,0.44,23481.3722,323,52.93,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":650,"percent_change":651,"volume":687,"transactions":581,"vwap":688},"2026-07-21",52.6,52.72,52.29,52.67,23059.342485,52.446,{"date":690,"open":297,"high":240,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-20",52.37,-0.7,-1.32,29349.064302,576,52.6486,{"date":698,"open":237,"high":699,"low":215,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":612,"vwap":704},"2026-07-17",53.115,53.07,0.11,0.21,23591.109806,53.0156,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":309,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-16",53,53.15,52.87,52.96,-0.23,13094.593216,241,53.0159,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":676,"percent_change":677,"volume":721,"transactions":523,"vwap":722},"2026-07-15",53.03,53.16,52.815,53.08,122304.789708,52.9188,{"date":724,"open":196,"high":707,"low":725,"close":726,"change":147,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-14",52.69,52.85,0.72,20819.338871,364,52.8669,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":230,"volume":738,"transactions":244,"vwap":739},"2026-07-13",52.51,52.66,52.315,52.47,0.07,20893.401744,52.4135,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":600,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-10",52.375,52.45,52.17,52.4,0.5,37700,{"date":749,"open":750,"high":751,"low":750,"close":197,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":197},"2026-07-09",51.81,52.28,0.36,0.7,22800,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":760,"percent_change":692,"volume":761,"transactions":9,"vwap":759},"2026-07-08",52.09,51.24,51.78,-0.365,28700,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":122,"percent_change":441,"volume":768,"transactions":9,"vwap":767},"2026-07-07",51.92,52.25,51.885,52.145,31500,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":677,"volume":776,"transactions":9,"vwap":774},"2026-07-06",51.96,51.961,51.55,51.895,0.225,196100,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-02",51.99,51.275,51.67,0.1,0.19,31000,{"date":786,"open":787,"high":779,"low":788,"close":789,"change":782,"percent_change":783,"volume":790,"transactions":9,"vwap":789},"2026-07-01",51.51,51.31,51.57,189000,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-30",51.38,51.48,51.21,51.47,0.16,0.31,16900,{"date":801,"open":802,"high":802,"low":803,"close":788,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":788},"2026-06-29",51.68,51.202,-0.27,-0.52,25200,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":198,"volume":813,"transactions":9,"vwap":811},"2026-06-26",51.23,51.8,51.58,-0.26,270800,{"date":815,"open":816,"high":817,"low":759,"close":818,"change":819,"percent_change":727,"volume":820,"transactions":9,"vwap":818},"2026-06-25",52,52.12,51.84,0.37,56900,{"date":822,"open":793,"high":811,"low":795,"close":796,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":796},"2026-06-24",-0.35,-0.68,82200,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":189,"percent_change":190,"volume":832,"transactions":9,"vwap":831},"2026-06-23",51.63,51.97,51.49,51.82,77600,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":190,"volume":839,"transactions":9,"vwap":837},"2026-06-22",51.61,52.07,51.9,-0.078,63200,{"date":841,"open":736,"high":736,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-18",51.87,51.978,-0.232,-0.44,15700,{"date":848,"open":849,"high":249,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-17",53.19,52.21,-0.877,-1.65,27000,{"date":855,"open":856,"high":238,"low":680,"close":857,"change":858,"percent_change":798,"volume":859,"transactions":9,"vwap":857},"2026-06-16",52.95,53.087002,0.166,24800,{"date":861,"open":710,"high":616,"low":862,"close":863,"change":864,"percent_change":159,"volume":865,"transactions":9,"vwap":863},"2026-06-15",52.8,52.921,0.391,46900,{"date":867,"open":868,"high":869,"low":850,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-12",52.42,52.79,52.53,0.34,0.65,17400,{"date":875,"open":876,"high":877,"low":878,"close":187,"change":383,"percent_change":879,"volume":880,"transactions":9,"vwap":187},"2026-06-11",51.79,52.35,51.595,1.22,21000,{"date":882,"open":883,"high":829,"low":773,"close":884,"change":804,"percent_change":805,"volume":885,"transactions":9,"vwap":884},"2026-06-10",51.665,51.56,180300,{"date":887,"open":187,"high":187,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-09",51.26,51.83,-0.037,-0.07,17200,{"date":894,"open":895,"high":896,"low":889,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-08",52.295,52.32,51.867,0.017,0.03,13000,{"date":902,"open":607,"high":607,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-05",51.745,51.85,-1.29,-2.43,53100,{"date":909,"open":910,"high":637,"low":910,"close":911,"change":159,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-04",52.38,53.14,1.41,117500,{"date":915,"open":238,"high":238,"low":745,"close":745,"change":916,"percent_change":917,"volume":900,"transactions":9,"vwap":745},"2026-06-03",-0.81,-1.52,{"date":919,"open":862,"high":920,"low":870,"close":920,"change":753,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-02",53.21,1.33,65500,{"date":924,"open":743,"high":925,"low":817,"close":733,"change":891,"percent_change":926,"volume":927,"transactions":9,"vwap":733},"2026-06-01",52.589,-0.13,16800,{"date":929,"open":930,"high":217,"low":931,"close":932,"change":702,"percent_change":127,"volume":933,"transactions":9,"vwap":932},"2026-05-29",52.41,52.135,52.58,27600,{"date":935,"open":836,"high":930,"low":903,"close":691,"change":142,"percent_change":936,"volume":937,"transactions":9,"vwap":691},"2026-05-28",0.61,44600,{"date":939,"open":685,"high":685,"low":816,"close":940,"change":941,"percent_change":610,"volume":880,"transactions":9,"vwap":940},"2026-05-27",52.049999,-0.33,{"date":943,"open":217,"high":944,"low":945,"close":910,"change":946,"percent_change":782,"volume":947,"transactions":9,"vwap":910},"2026-05-26",52.615,52.242,0.05,65300,{"date":949,"open":868,"high":666,"low":817,"close":950,"change":107,"percent_change":701,"volume":951,"transactions":9,"vwap":950},"2026-05-22",52.33,27900,{"date":953,"open":837,"high":733,"low":831,"close":18,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":18},"2026-05-21",0.221,0.42,39000,{"date":958,"open":773,"high":959,"low":794,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-20",52.15,52.049,0.639,1.24,28400,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":926,"percent_change":450,"volume":970,"transactions":9,"vwap":969},"2026-05-19",51.37,51.778,51.25,51.41,58900,{"date":972,"open":794,"high":973,"low":974,"close":975,"change":702,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-18",51.72,51.28,51.54,0.41,52700,{"date":979,"open":788,"high":980,"low":981,"close":982,"change":983,"percent_change":905,"volume":984,"transactions":9,"vwap":982},"2026-05-15",51.415,51.0099983,51.33,-0.67,33200,{"date":986,"open":987,"high":836,"low":802,"close":816,"change":976,"percent_change":988,"volume":989,"transactions":9,"vwap":816},"2026-05-14",51.76,0.79,93500,{"date":991,"open":771,"high":992,"low":796,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-13",52.029999,51.59,-0.53,-1.02,46100,{"date":998,"open":999,"high":1000,"low":1001,"close":817,"change":782,"percent_change":783,"volume":1002,"transactions":9,"vwap":817},"2026-05-12",51.71,52.18,51.53,94100,{"date":1004,"open":816,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":956,"transactions":9,"vwap":1007},"2026-05-11",52.328,51.95,52.02,0.02,0.04,{"date":1011,"open":1006,"high":816,"low":1012,"close":816,"change":1013,"percent_change":641,"volume":1014,"transactions":9,"vwap":816},"2026-05-08",51.785,0.2,46500,{"date":1016,"open":940,"high":1017,"low":1018,"close":810,"change":281,"percent_change":1019,"volume":1020,"transactions":9,"vwap":810},"2026-05-07",52.22,51.64,-0.42,60600,{"date":1022,"open":1000,"high":1023,"low":764,"close":1007,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1007},"2026-05-06",52.215,0.495,0.96,33600,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-05",52.040001,51.525,-0.155,-0.3,102200,{"date":1035,"open":1036,"high":1037,"low":802,"close":802,"change":431,"percent_change":1038,"volume":1039,"transactions":9,"vwap":802},"2026-05-04",52.060001,52.195,-0.83,25100,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1043,"change":281,"percent_change":1019,"volume":1044,"transactions":9,"vwap":1043},"2026-05-01",52.56,52.11,41100,{"date":1046,"open":1047,"high":1048,"low":1047,"close":950,"change":82,"percent_change":1049,"volume":1050,"transactions":9,"vwap":950},"2026-04-30",51.14,52.39,2.63,160800,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":403,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-29",51.19,51.2,50.855,50.99,-0.62,29000,{"date":1060,"open":1018,"high":1061,"low":788,"close":788,"change":805,"percent_change":1062,"volume":1063,"transactions":9,"vwap":788},"2026-04-28",51.74,-1,64400,{"date":1065,"open":1066,"high":940,"low":759,"close":889,"change":737,"percent_change":1067,"volume":1068,"transactions":9,"vwap":889},"2026-04-27",51.94,0.14,89800,{"date":1070,"open":987,"high":1071,"low":794,"close":987,"change":112,"percent_change":501,"volume":1072,"transactions":9,"vwap":987},"2026-04-24",51.86,299600,{"date":1074,"open":1075,"high":764,"low":1076,"close":1075,"change":1077,"percent_change":541,"volume":1078,"transactions":9,"vwap":1075},"2026-04-23",51.77,51.29,-0.03,17900,{"date":1080,"open":1081,"high":757,"low":759,"close":810,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":810},"2026-04-22",51.88,0.08,0.15,52600,{"date":1086,"open":595,"high":595,"low":1087,"close":973,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":973},"2026-04-21",51.701,-0.89,-1.69,22100,{"date":1092,"open":950,"high":1093,"low":895,"close":1093,"change":676,"percent_change":677,"volume":1094,"transactions":9,"vwap":1093},"2026-04-20",52.61,44300,{"date":1096,"open":850,"high":733,"low":1097,"close":910,"change":290,"percent_change":1098,"volume":1099,"transactions":9,"vwap":910},"2026-04-17",52.125,1.04,19300,{"date":1101,"open":1043,"high":1102,"low":831,"close":818,"change":309,"percent_change":711,"volume":1103,"transactions":9,"vwap":818},"2026-04-16",52.185,57500,{"date":1105,"open":835,"high":1106,"low":878,"close":771,"change":127,"percent_change":132,"volume":1107,"transactions":9,"vwap":771},"2026-04-15",52.0099983,59500,{"date":1109,"open":1110,"high":1111,"low":966,"close":884,"change":798,"percent_change":1112,"volume":1113,"transactions":9,"vwap":884},"2026-04-14",51.52,51.66,0.6,25900,{"date":1115,"open":1116,"high":888,"low":1117,"close":968,"change":483,"percent_change":1098,"volume":1118,"transactions":9,"vwap":968},"2026-04-13",50.72,50.54,30500,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1116,"change":1124,"percent_change":752,"volume":1125,"transactions":9,"vwap":1116},"2026-04-10",50.77,50.96,50.65,0.18,18200,{"date":1127,"open":1121,"high":1128,"low":1129,"close":1117,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1117},"2026-04-09",50.884,50.45,-0.14,-0.28,19500,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":23,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-08",50.9,50.355,50.68,1.66,21100,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1143,"change":1145,"percent_change":871,"volume":1146,"transactions":9,"vwap":1143},"2026-04-07",49.54,49.85,49.32,0.17,46600,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":230,"percent_change":600,"volume":1153,"transactions":9,"vwap":1152},"2026-04-06",49.62,49.725,49.505,49.68,17600,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":701,"percent_change":422,"volume":1160,"transactions":9,"vwap":1159},"2026-04-02",48.83,49.58,48.77,49.55,33900,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1163,"change":746,"percent_change":89,"volume":1166,"transactions":9,"vwap":1163},"2026-04-01",49.44,49.59,49.18,44000,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-31",48.35,49.049999,48.22,48.94,1.23,2.58,36100,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":190,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-30",48.31,48.49,47.59,47.71,-0.31,29700,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":941,"volume":1191,"transactions":9,"vwap":1189},"2026-03-27",47.83,48.18,47.64,47.86,-0.16,41900,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-26",48.435,48.98,47.96,48.02,-0.73,-1.5,72400,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":272,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-25",49.12,48.47,48.75,0.97,15300,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":208,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-24",47.94,48.66,47.81,48.28,-0.21,25500,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-23",48.07,48.73,47.995,48.38,0.845,1.78,24700,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-20",48.25,47.38,47.535,-0.705,-1.46,43600,{"date":1234,"open":1178,"high":1235,"low":1210,"close":1236,"change":1198,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-19",48.415,48.24,-1.49,346600,{"date":1240,"open":1149,"high":1149,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-18",48.89,48.97,-0.925,-1.85,139500,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1250,"change":1251,"percent_change":737,"volume":1252,"transactions":9,"vwap":1250},"2026-03-17",49.84,50.36,49.895,0.035,84600,{"date":1254,"open":1149,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-16",49.97,49.61,49.86,0.71,1.44,40200,{"date":1262,"open":1263,"high":1264,"low":1242,"close":1265,"change":1266,"percent_change":1199,"volume":1267,"transactions":9,"vwap":1265},"2026-03-13",49.91,50.013,49.15,-0.75,580000,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":344,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-12",50.31,50.393,49.89,49.9,-0.93,34000,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1214,"percent_change":1019,"volume":1282,"transactions":9,"vwap":1281},"2026-03-11",50.47,50.69,50.22,50.37,204600,{"date":1284,"open":1285,"high":1286,"low":1117,"close":1287,"change":1130,"percent_change":1131,"volume":1288,"transactions":9,"vwap":1287},"2026-03-10",50.63,51.060001,50.58,50400,{"date":1290,"open":1257,"high":1116,"low":1291,"close":1116,"change":22,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1116},"2026-03-09",49.4,0.86,810300,{"date":1295,"open":1296,"high":1297,"low":1143,"close":1298,"change":1299,"percent_change":1062,"volume":1300,"transactions":9,"vwap":1298},"2026-03-06",50.24,50.62,50.29,-0.51,104600,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":491,"percent_change":1307,"volume":754,"transactions":9,"vwap":1306},"2026-03-05",50.94,51.34,50.35,50.8,-1.19,{"date":1309,"open":1310,"high":1311,"low":1135,"close":969,"change":325,"percent_change":66,"volume":1312,"transactions":9,"vwap":969},"2026-03-04",51.17,51.45,106600,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":995,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-03",50.88,51.15,49.74,50.95,-1.96,54600,{"date":1322,"open":796,"high":829,"low":1304,"close":829,"change":231,"percent_change":325,"volume":1323,"transactions":9,"vwap":829},"2026-03-02",37100,{"date":1325,"open":1061,"high":1326,"low":1327,"close":1328,"change":450,"percent_change":219,"volume":1329,"transactions":9,"vwap":1328},"2026-02-27",52.019001,51.65,51.73,80800,{"date":1331,"open":1332,"high":1333,"low":1054,"close":1333,"change":262,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-02-26",51.43,51.98,1.15,367900,{"date":1337,"open":968,"high":1018,"low":1338,"close":1339,"change":650,"percent_change":262,"volume":1340,"transactions":9,"vwap":1339},"2026-02-25",51.18,51.39,25000,{"date":1342,"open":1116,"high":1343,"low":1344,"close":1345,"change":600,"percent_change":460,"volume":1346,"transactions":9,"vwap":1345},"2026-02-24",51.105,50.645,51.09,41800,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1182,"percent_change":491,"volume":1353,"transactions":9,"vwap":1352},"2026-02-23",51.099998,51.36,50.57,50.83,58600,{"date":1355,"open":1356,"high":1047,"low":1356,"close":1047,"change":1357,"percent_change":1206,"volume":1358,"transactions":9,"vwap":1047},"2026-02-20",50.66,0.491,21300,{"date":1360,"open":1129,"high":1137,"low":1280,"close":1361,"change":1362,"percent_change":798,"volume":1363,"transactions":9,"vwap":1361},"2026-02-19",50.649,0.159,36300,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":651,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-18",50.16,50.64,50.14,50.49,1.14,224300,{"date":1373,"open":1143,"high":1374,"low":1375,"close":1376,"change":804,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-02-17",50,49.17,49.92,-0.54,78400,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1382,"change":988,"percent_change":1384,"volume":761,"transactions":9,"vwap":1382},"2026-02-13",49.63,50.19,49.34,1.6,{"date":1386,"open":1356,"high":1279,"low":1387,"close":1291,"change":1307,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1291},"2026-02-12",49.28,-2.35,79000,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1394,"change":317,"percent_change":823,"volume":1395,"transactions":9,"vwap":1394},"2026-02-11",51.3,50.2,50.59,146200,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1121,"change":127,"percent_change":988,"volume":1400,"transactions":9,"vwap":1121},"2026-02-10",50.5,50.87,26900,{"date":1402,"open":1164,"high":1281,"low":1164,"close":1281,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1281},"2026-02-09",1.11,2.25,45900,{"date":1407,"open":1375,"high":1408,"low":1409,"close":1410,"change":621,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-06",49.3,49.014999,49.26,1.65,36700,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-05",48.76,49.060001,48.41,48.46,-0.76,-1.54,65400,{"date":1423,"open":1383,"high":1383,"low":1424,"close":1425,"change":701,"percent_change":422,"volume":1426,"transactions":9,"vwap":1425},"2026-02-04",48.8,49.22,62800,{"date":1428,"open":1429,"high":1410,"low":1430,"close":1431,"change":152,"percent_change":727,"volume":1432,"transactions":9,"vwap":1431},"2026-02-03",49.029999,48.59,49.11,43200,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1415,"change":1437,"percent_change":1438,"volume":1183,"transactions":9,"vwap":1415},"2026-02-02",48.34,48.867,0.27,0.56,{"date":1440,"open":1441,"high":1376,"low":1442,"close":1179,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1179},"2026-01-30",49.72,48.29,-2.06,-4.08,46700,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1083,"percent_change":650,"volume":1452,"transactions":9,"vwap":1451},"2026-01-29",50.91,50.97,49.845,50.55,30700,{"date":1454,"open":1129,"high":1351,"low":1455,"close":1456,"change":1083,"percent_change":650,"volume":1457,"transactions":9,"vwap":1456},"2026-01-28",50.066002,50.4,44100,{"date":1459,"open":1460,"high":1461,"low":1263,"close":1462,"change":22,"percent_change":1292,"volume":1463,"transactions":9,"vwap":1462},"2026-01-27",50.099998,50.26,50.25,148300,{"date":1465,"open":1466,"high":1466,"low":1441,"close":1467,"change":501,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-01-26",50.32,49.82,-0.04,69700,{"date":1471,"open":1256,"high":1472,"low":1473,"close":1248,"change":641,"percent_change":988,"volume":963,"transactions":9,"vwap":1248},"2026-01-23",49.93,49.5,{"date":1475,"open":1476,"high":1157,"low":1375,"close":1477,"change":1437,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-01-22",49.48,49.45,0.55,30100,{"date":1481,"open":1408,"high":1482,"low":1172,"close":1165,"change":122,"percent_change":460,"volume":1483,"transactions":9,"vwap":1165},"2026-01-21",49.43,44400,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-01-20",49.35,49.499,48.91,48.93,-0.39,-0.79,51800,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1144,"change":309,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1144},"2026-01-16",49.51,49.19,-0.24,58100,{"date":1500,"open":1501,"high":1487,"low":1502,"close":1163,"change":797,"percent_change":142,"volume":1503,"transactions":9,"vwap":1163},"2026-01-15",49.33,49.13,514500,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1387,"change":1082,"percent_change":797,"volume":1508,"transactions":9,"vwap":1387},"2026-01-14",49.36,48.95,28000,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-01-13",49.49,49.151,49.2,-0.056,-0.11,33400,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1025,"volume":1524,"transactions":9,"vwap":1522},"2026-01-12",49.07,49.29,49,49.256,0.466,26300,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":797,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-01-09",48.82,48.985,48.74,48.79,0.33,21200,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":641,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-08",48.09,48.68,48.63,0.81,52100,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1236,"change":692,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1236},"2026-01-07",48.78,48.23,-1.43,61700,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1172,"change":107,"percent_change":421,"volume":1551,"transactions":9,"vwap":1172},"2026-01-06",48.88,48.991,48.64,23600,{"date":1553,"open":1550,"high":1521,"low":1554,"close":1548,"change":1555,"percent_change":621,"volume":1556,"transactions":9,"vwap":1548},"2026-01-05",48.56,0.387,82000,{"date":1558,"open":1211,"high":1211,"low":1559,"close":1560,"change":1561,"percent_change":127,"volume":1562,"transactions":9,"vwap":1560},"2026-01-02",48.19,48.493,0.193,15900,{"date":1564,"open":1536,"high":1536,"low":1213,"close":1565,"change":1032,"percent_change":1057,"volume":1566,"transactions":9,"vwap":1565},"2025-12-31",48.3,20400,{"date":1568,"open":1542,"high":1569,"low":1570,"close":1570,"change":1190,"percent_change":941,"volume":1571,"transactions":9,"vwap":1570},"2025-12-30",48.883,48.6,16100,{"date":1573,"open":1488,"high":1488,"low":1550,"close":1415,"change":1032,"percent_change":491,"volume":1574,"transactions":9,"vwap":1415},"2025-12-29",28200,{"date":1576,"open":1156,"high":1519,"low":1527,"close":1416,"change":1577,"percent_change":677,"volume":1578,"transactions":9,"vwap":1416},"2025-12-26",0.217,18700,{"date":1580,"open":1205,"high":1581,"low":1205,"close":1582,"change":1583,"percent_change":782,"volume":1584,"transactions":9,"vwap":1582},"2025-12-24",48.92,48.843,0.049,11900,{"date":1586,"open":1537,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":262,"volume":1153,"transactions":9,"vwap":1589},"2025-12-23",48.81,48.62,48.794,0.284,{"date":1592,"open":1554,"high":1550,"low":1227,"close":1593,"change":746,"percent_change":1098,"volume":1594,"transactions":9,"vwap":1593},"2025-12-22",48.51,19100,{"date":1596,"open":1210,"high":1227,"low":1597,"close":1598,"change":1599,"percent_change":1131,"volume":1600,"transactions":9,"vwap":1598},"2025-12-19",47.8,48.0099983,-0.133,48700,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":621,"volume":1608,"transactions":9,"vwap":1606},"2025-12-18",48.099998,48.42,48.084999,48.143,0.383,15500,{"date":1610,"open":1611,"high":1218,"low":1612,"close":1613,"change":241,"percent_change":1019,"volume":1614,"transactions":9,"vwap":1613},"2025-12-17",48,47.652,47.76,35900,{"date":1616,"open":1617,"high":1169,"low":1618,"close":1196,"change":1032,"percent_change":1057,"volume":1619,"transactions":9,"vwap":1196},"2025-12-16",48.26,47.895,22900,{"date":1621,"open":1554,"high":1622,"low":1623,"close":1617,"change":541,"percent_change":309,"volume":1624,"transactions":9,"vwap":1617},"2025-12-15",48.58,48.11,44900,{"date":1626,"open":1550,"high":1550,"low":1627,"close":1628,"change":317,"percent_change":1629,"volume":1058,"transactions":9,"vwap":1628},"2025-12-12",47.938,48.32,-0.37,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1634,"change":798,"percent_change":579,"volume":1635,"transactions":9,"vwap":1634},"2025-12-11",48.060001,48.53,48.5,16200,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1559,"change":579,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1559},"2025-12-10",47.55,48.2,47.5,1.35,18900,{"date":1644,"open":1180,"high":1645,"low":1646,"close":1638,"change":782,"percent_change":702,"volume":1647,"transactions":9,"vwap":1638},"2025-12-09",47.855,47.52,19800,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":1032,"percent_change":610,"volume":1653,"transactions":9,"vwap":1652},"2025-12-08",47.92,47.446,47.45,56200,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1658,"change":783,"percent_change":127,"volume":1659,"transactions":9,"vwap":1658},"2025-12-05",47.58,47.9,47.75,37400,{"date":1661,"open":1662,"high":1188,"low":1663,"close":1664,"change":746,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-12-04",47.23,47.040001,47.56,1.06,22000,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":752,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-12-03",47.049999,47.084999,46.855,47.060001,0.77,10400,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1679,"change":541,"percent_change":926,"volume":1680,"transactions":9,"vwap":1679},"2025-12-02",46.96,46.525,46.7,11100,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1685,"change":299,"percent_change":199,"volume":1686,"transactions":9,"vwap":1685},"2025-12-01",47.33,46.75,46.76,12300,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":819,"percent_change":988,"volume":1693,"transactions":9,"vwap":1692},"2025-11-28",47.099998,47.32,47.091999,47.21,8300,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1697,"change":1698,"percent_change":921,"volume":1699,"transactions":9,"vwap":1697},"2025-11-26",46.4,46.84,0.614,7200,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1665,"volume":1707,"transactions":9,"vwap":1705},"2025-11-25",45.8,46.245,45.715,46.226,0.486,20100,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":962,"volume":1715,"transactions":9,"vwap":1713},"2025-11-24",45.22,45.75,45.144,45.74,0.559,39100,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":66,"volume":1723,"transactions":9,"vwap":1721},"2025-11-21",44.92,45.3,44.57,45.181,0.401,27100,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":1377,"percent_change":1307,"volume":1729,"transactions":9,"vwap":1728},"2025-11-20",45.82,44.74,44.78,17100,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":107,"volume":1358,"transactions":9,"vwap":1735},"2025-11-19",45.27,45.5,45.152,45.32,0.025,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-11-18",44.85,45.45,45.295,0.205,0.45,36800,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-11-17",45.35,45.609,44.94,45.09,-0.477,-1.05,73300,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":1759,"percent_change":22,"volume":1760,"transactions":9,"vwap":1758},"2025-11-14",44.89,45.65,45.567,0.197,33500,{"date":1762,"open":1763,"high":1763,"low":1732,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-11-13",46.37,45.37,-0.988,-2.13,30300,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1772,"change":1773,"percent_change":1641,"volume":1774,"transactions":9,"vwap":1772},"2025-11-12",45.72,46.42,46.358,0.618,8100,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1713,"change":702,"percent_change":325,"volume":1780,"transactions":9,"vwap":1713},"2025-11-11",45.63,45.77,45.48,20700,{"date":1782,"open":1719,"high":1783,"low":1784,"close":1785,"change":579,"percent_change":1786,"volume":1160,"transactions":9,"vwap":1785},"2025-11-10",45.565,45.25,45.53,1.43,{"date":1788,"open":1789,"high":1756,"low":26,"close":1756,"change":521,"percent_change":383,"volume":1790,"transactions":9,"vwap":1756},"2025-11-07",44.6,12000,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1795,"change":1490,"percent_change":668,"volume":1796,"transactions":9,"vwap":1795},"2025-11-06",44.98,44.45,44.61,34300,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1801,"change":955,"percent_change":1802,"volume":880,"transactions":9,"vwap":1801},"2025-11-05",44.65,45.11,45,0.94,{"date":1804,"open":1789,"high":1756,"low":1805,"close":1806,"change":916,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-11-04",44.52,44.58,-1.78,15100,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1811,"change":1077,"percent_change":891,"volume":1813,"transactions":9,"vwap":1811},"2025-11-03",45.39,44.891,40600,{"date":1815,"open":1785,"high":1785,"low":1816,"close":1817,"change":1818,"percent_change":1008,"volume":1819,"transactions":9,"vwap":1817},"2025-10-31",45.23,45.42,0.01,18100,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1824,"change":309,"percent_change":812,"volume":1825,"transactions":9,"vwap":1824},"2025-10-30",45.58,45.385,45.41,18300,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1785,"change":344,"percent_change":995,"volume":1831,"transactions":9,"vwap":1785},"2025-10-29",45.94,45.96,45.34,76000,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1836,"change":976,"percent_change":66,"volume":1090,"transactions":9,"vwap":1836},"2025-10-28",45.6,46.09,46,{"date":1838,"open":1713,"high":1713,"low":1839,"close":1840,"change":1468,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-10-27",45.28,45.59,-0.09,42600,{"date":1844,"open":1845,"high":1777,"low":1845,"close":1777,"change":676,"percent_change":460,"volume":1846,"transactions":9,"vwap":1777},"2025-10-24",45.46,13700,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1437,"percent_change":1112,"volume":1853,"transactions":9,"vwap":1852},"2025-10-23",45.47,45.49,45.305,45.4,395600,{"date":1855,"open":1806,"high":1856,"low":1806,"close":1856,"change":752,"percent_change":621,"volume":1857,"transactions":9,"vwap":1856},"2025-10-22",45.13,38400,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1861,"change":1862,"percent_change":1863,"volume":1825,"transactions":9,"vwap":1861},"2025-10-21",45.15,44.77,-0.714,-1.57,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1868,"change":1869,"percent_change":159,"volume":1870,"transactions":9,"vwap":1868},"2025-10-20",45.29,45.57,45.484,0.334,11700,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1860,"change":450,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1860},"2025-10-17",45.14,45.232,44.87,-0.55,29800,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1852,"change":941,"percent_change":366,"volume":1882,"transactions":9,"vwap":1852},"2025-10-16",46.040001,45.297,11000,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":641,"percent_change":1292,"volume":1889,"transactions":9,"vwap":1888},"2025-10-15",45.71,45.98,45.44,45.73,50000,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1830,"change":1895,"percent_change":1515,"volume":1896,"transactions":9,"vwap":1830},"2025-10-14",45.0099983,45.56,44.657,-0.05,32900,{"date":1898,"open":1873,"high":1867,"low":1873,"close":1811,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1811},"2025-10-13",0.68,1.52,13800,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":610,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-10-10",45.38,45.54,44.69,44.71,-1.39,26700,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1830,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1830},"2025-10-09",46.080002,45.274,-0.603,-1.31,9800,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1920,"change":1922,"percent_change":1531,"volume":1923,"transactions":9,"vwap":1920},"2025-10-08",45.85,45.943,45.64,0.153,9100,{"date":1925,"open":1926,"high":1926,"low":1921,"close":1927,"change":804,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-10-07",46.13,45.79,-0.59,12100,{"date":1931,"open":1932,"high":1933,"low":1828,"close":1934,"change":946,"percent_change":701,"volume":1935,"transactions":9,"vwap":1934},"2025-10-06",46.18,46.347,46.060001,80300,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1939,"change":1478,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-10-03",45.61,46.0099983,1.21,9400,{"date":1943,"open":1785,"high":1785,"low":1750,"close":1845,"change":1082,"percent_change":1124,"volume":1944,"transactions":9,"vwap":1845},"2025-10-02",28600,{"date":1946,"open":1733,"high":1777,"low":1904,"close":1904,"change":1947,"percent_change":1895,"volume":1948,"transactions":9,"vwap":1904},"2025-10-01",-0.023,14800,{"date":1950,"open":1866,"high":1951,"low":1952,"close":1951,"change":1953,"percent_change":1437,"volume":1954,"transactions":9,"vwap":1951},"2025-09-30",45.403,44.99,0.123,24900,{"date":1956,"open":1732,"high":1957,"low":1958,"close":1839,"change":1959,"percent_change":1802,"volume":1960,"transactions":9,"vwap":1839},"2025-09-29",45.36,45.053001,0.422,20000,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1818,"volume":1968,"transactions":9,"vwap":1966},"2025-09-26",44.91,45.049999,44.831,44.858,0.003,28800,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":491,"volume":1976,"transactions":9,"vwap":1974},"2025-09-25",44.83,44.97,44.68,44.855,-0.275,7000,{"date":1978,"open":1747,"high":1979,"low":1964,"close":1856,"change":711,"percent_change":1299,"volume":1980,"transactions":9,"vwap":1856},"2025-09-24",45.463,20500,{"date":1982,"open":1983,"high":1983,"low":1830,"close":1957,"change":1984,"percent_change":824,"volume":1729,"transactions":9,"vwap":1957},"2025-09-23",45.88,-0.312,{"date":1986,"open":1987,"high":1987,"low":1839,"close":1988,"change":1989,"percent_change":272,"volume":1990,"transactions":9,"vwap":1988},"2025-09-22",45.68,45.672,0.212,11500,{"date":1992,"open":1860,"high":1993,"low":1800,"close":1845,"change":152,"percent_change":132,"volume":1994,"transactions":9,"vwap":1845},"2025-09-19",45.62,119500,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1800,"change":1999,"percent_change":147,"volume":2000,"transactions":9,"vwap":1800},"2025-09-18",44.76,45.24,0.172,189400,{"date":2002,"open":1728,"high":2003,"low":1728,"close":2004,"change":2005,"percent_change":1008,"volume":2006,"transactions":9,"vwap":2004},"2025-09-17",45.16,44.938,0.008,204900,{"date":2008,"open":1793,"high":1793,"low":1997,"close":2009,"change":1818,"percent_change":1008,"volume":2010,"transactions":9,"vwap":2009},"2025-09-16",44.93,27300,{"date":2012,"open":2013,"high":1718,"low":2013,"close":1718,"change":976,"percent_change":461,"volume":1132,"transactions":9,"vwap":1718},"2025-09-15",44.48,{"date":2015,"open":1799,"high":2016,"low":2017,"close":2018,"change":241,"percent_change":299,"volume":2019,"transactions":9,"vwap":2018},"2025-09-12",44.66,44.43,44.51,14100,{"date":2021,"open":2022,"high":1997,"low":2022,"close":1907,"change":22,"percent_change":1206,"volume":2023,"transactions":9,"vwap":1907},"2025-09-11",44.376,10800,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":1437,"volume":2031,"transactions":9,"vwap":2029},"2025-09-10",44.3,44.425,44.19,44.28,0.118,14700,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":1032,"volume":2038,"transactions":9,"vwap":2036},"2025-09-09",44.37,44.151,44.162,-0.132,12800,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":325,"volume":2046,"transactions":9,"vwap":2044},"2025-09-08",44.33,44.34,44.02,44.294,0.204,12900,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2051,"change":890,"percent_change":189,"volume":1508,"transactions":9,"vwap":2051},"2025-09-05",44.41,43.955,44.09,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":290,"volume":2059,"transactions":9,"vwap":2057},"2025-09-04",43.81,44.135,43.78,44.127,0.237,6100,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1922,"percent_change":152,"volume":2066,"transactions":9,"vwap":2065},"2025-09-03",43.9,43.96,43.76,43.89,10700,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":365,"volume":2073,"transactions":9,"vwap":2071},"2025-09-02",43.82,43.5,43.737,-0.176,13900,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2078,"change":2079,"percent_change":1258,"volume":2080,"transactions":9,"vwap":2078},"2025-08-29",43.47,43.98,43.913,0.309,10500,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":1531,"volume":900,"transactions":9,"vwap":2086},"2025-08-28",43.508,43.65,43.43,43.604,0.144,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2092,"change":2093,"percent_change":132,"volume":2094,"transactions":9,"vwap":2092},"2025-08-27",43.02,43.564,43.46,0.338,8700,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2098,"change":2100,"percent_change":1802,"volume":2101,"transactions":9,"vwap":2098},"2025-08-26",42.88,43.122,42.851,0.402,6300,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2106,"change":823,"percent_change":916,"volume":2094,"transactions":9,"vwap":2106},"2025-08-25",43.014999,42.71,42.72,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-08-22",42.47,43.25,43.07,0.58,1.37,15800,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2119,"change":2120,"percent_change":1145,"volume":2066,"transactions":9,"vwap":2119},"2025-08-21",42.26,42.515,42.49,0.074,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":1145,"volume":2127,"transactions":9,"vwap":2125},"2025-08-20",42.517,42.381,42.416,0.071,18400,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2132,"change":2133,"percent_change":431,"volume":1882,"transactions":9,"vwap":2132},"2025-08-19",42.51,42.58,42.345,-0.184,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":1077,"volume":2140,"transactions":9,"vwap":2138},"2025-08-18",42.65,42.38,42.529,-0.011,12600,{"date":2142,"open":2105,"high":2105,"low":2143,"close":2144,"change":1818,"percent_change":1008,"volume":2145,"transactions":9,"vwap":2144},"2025-08-15",42.44,42.54,17300,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-08-14",42.585,42.64,42.4,42.53,-0.335,-0.78,12200,{"date":2156,"open":2157,"high":2090,"low":2157,"close":2158,"change":2159,"percent_change":650,"volume":1990,"transactions":9,"vwap":2158},"2025-08-13",42.85,42.865,0.127,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2164,"change":2165,"percent_change":142,"volume":2166,"transactions":9,"vwap":2164},"2025-08-12",42.57,42.813,42.738,0.138,32800,{"date":2168,"open":2136,"high":2169,"low":2144,"close":2170,"change":1818,"percent_change":1008,"volume":2171,"transactions":9,"vwap":2170},"2025-08-11",42.68,42.6,18500,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2176,"change":2177,"percent_change":317,"volume":2140,"transactions":9,"vwap":2176},"2025-08-08",42.79,42.83,42.59,-0.076,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":1274,"volume":2184,"transactions":9,"vwap":2182},"2025-08-07",43.17,42.583,42.666,-0.401,14900,{"date":2186,"open":2111,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-08-06",43.14,42.977,43.067001,0.803,1.9,11800,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2196,"change":1590,"percent_change":1899,"volume":2197,"transactions":9,"vwap":2196},"2025-08-05",41.8,42.264,16700,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2202,"change":262,"percent_change":1786,"volume":1099,"transactions":9,"vwap":2202},"2025-08-04",41.48,42.049999,41.98,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":299,"volume":2209,"transactions":9,"vwap":2207},"2025-08-01",41.5,41.15,41.39,-0.186,19200,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":404,"volume":2216,"transactions":9,"vwap":2214},"2025-07-31",41.83,41.57,41.576,-0.244,24000,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":1629,"percent_change":355,"volume":2223,"transactions":9,"vwap":2222},"2025-07-30",42.19,42.23,41.708,41.82,8800,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2219,"change":899,"percent_change":737,"volume":1207,"transactions":9,"vwap":2219},"2025-07-29",42.186,42.29,42.029999,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2233,"change":281,"percent_change":805,"volume":1774,"transactions":9,"vwap":2233},"2025-07-28",42.43,42.09,42.16,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2137,"change":112,"percent_change":501,"volume":1923,"transactions":9,"vwap":2137},"2025-07-25",42.18,42.45,{"date":2239,"open":2131,"high":2131,"low":2124,"close":2240,"change":2241,"percent_change":242,"volume":1916,"transactions":9,"vwap":2240},"2025-07-24",42.39,-0.163,{"date":2243,"open":2162,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":1437,"volume":2248,"transactions":9,"vwap":2246},"2025-07-23",42.603,42.41,42.553,0.113,7700,{"date":2250,"open":2251,"high":2151,"low":2251,"close":2143,"change":600,"percent_change":2252,"volume":2059,"transactions":9,"vwap":2143},"2025-07-22",42.12,0.62,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2236,"change":107,"percent_change":1067,"volume":1584,"transactions":9,"vwap":2236},"2025-07-21",42.2,42.37,42.17,{"date":2259,"open":2227,"high":2260,"low":2261,"close":2251,"change":1468,"percent_change":1841,"volume":2262,"transactions":9,"vwap":2251},"2025-07-18",42.31,42.099998,11300,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2233,"change":231,"percent_change":651,"volume":2268,"transactions":9,"vwap":2233},"2025-07-17",41.88,42.25,41.87,23200,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2272,"change":1531,"percent_change":988,"volume":1175,"transactions":9,"vwap":2272},"2025-07-16",41.61,41.92,41.486,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":823,"percent_change":1038,"volume":2279,"transactions":9,"vwap":2278},"2025-07-15",41.86,41.54,41.59,14500,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2283,"change":798,"percent_change":159,"volume":2285,"transactions":9,"vwap":2283},"2025-07-14",41.81,41.94,41.715,7100,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2290,"change":711,"percent_change":1876,"volume":2291,"transactions":9,"vwap":2290},"2025-07-11",41.78,41.58,41.63,31100,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2276,"change":2296,"percent_change":2112,"volume":2297,"transactions":9,"vwap":2276},"2025-07-10",41.599,41.93,0.242,7300,{"date":2299,"open":2300,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":702,"volume":2304,"transactions":9,"vwap":2302},"2025-07-09",41.76,41.52,41.618,0.088,6700,{"date":2306,"open":2307,"high":2307,"low":2301,"close":2308,"change":1497,"percent_change":2309,"volume":1699,"transactions":9,"vwap":2308},"2025-07-08",41.89,41.53,-0.57,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2314,"change":823,"percent_change":1038,"volume":2315,"transactions":9,"vwap":2314},"2025-07-07",42.02,41.645,41.77,30900,{"date":2317,"open":2228,"high":2318,"low":2319,"close":2251,"change":152,"percent_change":2320,"volume":2023,"transactions":9,"vwap":2251},"2025-07-03",42.13,41.99,0.84,{"date":2322,"open":2323,"high":2288,"low":2323,"close":2314,"change":1008,"percent_change":946,"volume":1825,"transactions":9,"vwap":2314},"2025-07-02",41.585,{"date":2325,"open":2195,"high":2326,"low":2327,"close":2328,"change":472,"percent_change":472,"volume":1153,"transactions":9,"vwap":2328},"2025-07-01",41.84,41.544,41.75,{"date":2330,"open":2331,"high":2328,"low":2331,"close":2328,"change":483,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2328},"2025-06-30",41.24,1.29,10900,{"date":2335,"open":2301,"high":2278,"low":2336,"close":2337,"change":2338,"percent_change":334,"volume":1078,"transactions":9,"vwap":2337},"2025-06-27",41.040001,41.22,-0.264,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":1980,"transactions":9,"vwap":2344},"2025-06-26",41.27,41.56,41.161,41.484,0.564,1.38,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2031,"transactions":9,"vwap":2351},"2025-06-25",41.33,40.85,40.92,-0.34,-0.82,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":1258,"volume":2361,"transactions":9,"vwap":2359},"2025-06-24",41.19,41.42,41.09,41.26,0.289,17800,{"date":2363,"open":2364,"high":2336,"low":2364,"close":2365,"change":2366,"percent_change":955,"volume":2367,"transactions":9,"vwap":2365},"2025-06-23",40.64,40.971,0.171,7500,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":334,"percent_change":1420,"volume":2374,"transactions":9,"vwap":2373},"2025-06-20",41.23,41.268,40.79,40.8,26100,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":1515,"percent_change":812,"volume":2381,"transactions":9,"vwap":2380},"2025-06-18",41.628,41.65,41.4,41.44,11200,{"date":2383,"open":2384,"high":2276,"low":2385,"close":2386,"change":1131,"percent_change":983,"volume":1846,"transactions":9,"vwap":2386},"2025-06-17",41.72,41.46,41.55,{"date":2388,"open":2389,"high":2389,"low":2390,"close":2212,"change":783,"percent_change":325,"volume":1323,"transactions":9,"vwap":2212},"2025-06-16",42.21,41.778,{"date":2392,"open":2393,"high":2288,"low":2393,"close":2394,"change":189,"percent_change":209,"volume":1825,"transactions":9,"vwap":2394},"2025-06-13",41.38,41.64,{"date":2396,"open":2290,"high":2384,"low":2397,"close":2384,"change":2398,"percent_change":137,"volume":2399,"transactions":9,"vwap":2384},"2025-06-12",41.595,0.275,6800,{"date":2401,"open":2402,"high":2278,"low":2403,"close":2404,"change":2405,"percent_change":1743,"volume":2080,"transactions":9,"vwap":2404},"2025-06-11",41.405,41.34,41.445,0.185,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2359,"change":1083,"percent_change":752,"volume":2410,"transactions":9,"vwap":2359},"2025-06-10",41.17,41.275,6000,{"date":2412,"open":2403,"high":2403,"low":2413,"close":2414,"change":1841,"percent_change":281,"volume":880,"transactions":9,"vwap":2414},"2025-06-09",41.064999,41.11,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2418,"change":2419,"percent_change":422,"volume":2248,"transactions":9,"vwap":2418},"2025-06-06",41.36,41.2,0.09,{"date":2421,"open":2414,"high":2422,"low":2414,"close":2414,"change":1818,"percent_change":1008,"volume":2423,"transactions":9,"vwap":2414},"2025-06-05",41.32,10200,{"date":2425,"open":2349,"high":2403,"low":2426,"close":2426,"change":1515,"percent_change":804,"volume":927,"transactions":9,"vwap":2426},"2025-06-04",41.099998,{"date":2428,"open":2422,"high":2422,"low":2429,"close":2430,"change":2431,"percent_change":189,"volume":2432,"transactions":9,"vwap":2430},"2025-06-03",41.07,41.21,-0.035,22500,{"date":2434,"open":2435,"high":2341,"low":2436,"close":2437,"change":2438,"percent_change":589,"volume":2439,"transactions":9,"vwap":2437},"2025-06-02",41.14,40.88,41.245,0.347,13600,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2443,"change":2445,"percent_change":936,"volume":2446,"transactions":9,"vwap":2443},"2025-05-30",40.66,40.898,40.54,0.248,8600,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":1077,"percent_change":891,"volume":2453,"transactions":9,"vwap":2452},"2025-05-29",40.69,40.733,40.52,40.65,9200,{"date":2455,"open":2372,"high":2350,"low":2456,"close":2456,"change":112,"percent_change":501,"volume":1948,"transactions":9,"vwap":2456},"2025-05-28",40.68,{"date":2458,"open":2442,"high":2459,"low":2442,"close":2449,"change":142,"percent_change":988,"volume":2066,"transactions":9,"vwap":2449},"2025-05-27",40.91,{"date":2461,"open":2462,"high":2451,"low":2462,"close":2463,"change":752,"percent_change":66,"volume":2464,"transactions":9,"vwap":2463},"2025-05-23",40.080002,40.37,10600,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":107,"percent_change":1083,"volume":1923,"transactions":9,"vwap":2470},"2025-05-22",39.959,40.168,39.885,40.0099983,{"date":2472,"open":2473,"high":2473,"low":2474,"close":2475,"change":241,"percent_change":198,"volume":1923,"transactions":9,"vwap":2475},"2025-05-21",40.185,39.93,39.95,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":1067,"percent_change":152,"volume":1432,"transactions":9,"vwap":2481},"2025-05-20",40.17,40.21,40,40.15,{"date":2483,"open":2484,"high":2485,"low":2484,"close":2470,"change":2419,"percent_change":676,"volume":846,"transactions":9,"vwap":2470},"2025-05-19",39.73,40.049999,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":1009,"percent_change":782,"volume":2492,"transactions":9,"vwap":2491},"2025-05-16",39.89,39.99,39.81,39.92,9600,{"date":2494,"open":2495,"high":2496,"low":2495,"close":2496,"change":819,"percent_change":1802,"volume":2497,"transactions":9,"vwap":2496},"2025-05-15",39.5,39.88,31200,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":230,"percent_change":1531,"volume":2504,"transactions":9,"vwap":2503},"2025-05-14",39.41,39.55,39.32,39.51,25300,{"date":2506,"open":2507,"high":2495,"low":2508,"close":2509,"change":231,"percent_change":936,"volume":1574,"transactions":9,"vwap":2509},"2025-05-13",39.36,39.22,39.38,{"date":2511,"open":2512,"high":2512,"low":2513,"close":2514,"change":797,"percent_change":976,"volume":2333,"transactions":9,"vwap":2514},"2025-05-12",39.59,39.040001,39.14,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":782,"percent_change":600,"volume":2492,"transactions":9,"vwap":2520},"2025-05-09",39.07,39.080002,38.83,38.98,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":711,"percent_change":1928,"volume":2527,"transactions":9,"vwap":2526},"2025-05-08",39,39.11,38.87,38.88,9900,{"date":2529,"open":2530,"high":2508,"low":2523,"close":2524,"change":230,"percent_change":1531,"volume":2531,"transactions":9,"vwap":2524},"2025-05-07",39.077,44500,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2520,"change":2537,"percent_change":421,"volume":2538,"transactions":9,"vwap":2520},"2025-05-06",39.02,39.060001,38.78,0.046,25700,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":403,"volume":1923,"transactions":9,"vwap":2544},"2025-05-05",38.94,39.12,38.77,38.934,-0.126,{"date":2547,"open":2523,"high":2548,"low":2549,"close":2535,"change":2550,"percent_change":1641,"volume":2551,"transactions":9,"vwap":2535},"2025-05-02",39.09,38.76,0.52,99900,{"date":2553,"open":2554,"high":2519,"low":2555,"close":2556,"change":1130,"percent_change":2557,"volume":2423,"transactions":9,"vwap":2556},"2025-05-01",38.68,38.51,38.54,-0.36,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2554,"change":1008,"percent_change":946,"volume":2154,"transactions":9,"vwap":2554},"2025-04-30",38.52,38.685,38.16,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":1013,"volume":2570,"transactions":9,"vwap":2568},"2025-04-29",38.61,38.74,38.48,38.66,0.079,29100,{"date":2572,"open":2573,"high":2574,"low":2573,"close":2575,"change":2576,"percent_change":2320,"volume":2570,"transactions":9,"vwap":2575},"2025-04-28",38.25,38.62,38.581,0.321,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":541,"volume":2584,"transactions":9,"vwap":2582},"2025-04-25",38.21,38.389,38.14,38.26,-0.024,13400,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2588,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2588},"2025-04-24",38,38.284,37.945,0.514,1.36,5800,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":737,"percent_change":783,"volume":2285,"transactions":9,"vwap":2598},"2025-04-23",38.040001,38.205,37.725,37.77,{"date":180,"open":2600,"high":2601,"low":176,"close":2602,"change":2603,"percent_change":752,"volume":1566,"transactions":9,"vwap":2602},37.565,37.83,37.7,0.135]