[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLEE":3,"stock-historical-FLEE":30,"homepage-market-summary":2408},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLEE","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 Europe ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6219,1.7376,"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},37.595,37.53,37.71,37.495,37.2653,0.3297,0.88,2564.175965,40.53,34.159,14656.137621324,53.9,2209,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},30.95,15026,5484534.405331,20.74,"2025-04-22",[41,44,53,63,73,83,94,105,115,125,134,144,155,166,176,186,196,205,214,224,234,244,254,261,271,281,290,299,310,321,330,341,350,359,367,375,383,392,400,407,414,424,432,439,450,460,469,478,485,495,504,512,519,529,537,545,553,561,570,578,583,589,597,604,612,620,626,632,639,647,653,659,667,673,680,689,697,704,712,719,723,729,736,743,750,756,763,770,779,785,792,798,803,810,815,822,829,836,841,845,851,858,865,872,877,884,892,898,905,911,918,925,933,940,944,951,957,962,967,972,978,985,990,998,1002,1009,1016,1024,1032,1040,1049,1056,1064,1071,1079,1088,1095,1102,1110,1117,1124,1133,1139,1146,1154,1162,1169,1177,1185,1194,1200,1206,1211,1217,1223,1230,1235,1239,1244,1249,1253,1258,1264,1269,1273,1276,1283,1289,1293,1299,1303,1306,1312,1315,1319,1324,1333,1340,1348,1354,1360,1366,1372,1379,1386,1393,1398,1404,1410,1416,1422,1428,1434,1439,1446,1454,1459,1467,1473,1477,1482,1487,1492,1497,1502,1509,1514,1521,1527,1533,1540,1545,1551,1557,1565,1572,1580,1584,1591,1598,1605,1610,1616,1621,1628,1634,1639,1645,1650,1656,1662,1668,1673,1680,1686,1691,1697,1704,1709,1715,1721,1725,1731,1737,1742,1749,1754,1761,1767,1773,1778,1785,1791,1796,1802,1808,1812,1819,1824,1829,1834,1839,1843,1849,1854,1858,1865,1867,1874,1878,1884,1890,1896,1902,1910,1916,1920,1925,1930,1936,1940,1945,1952,1956,1961,1965,1970,1976,1981,1987,1991,1996,2003,2009,2014,2022,2028,2036,2042,2049,2053,2059,2065,2072,2078,2085,2093,2098,2104,2110,2117,2121,2126,2130,2137,2142,2146,2152,2158,2164,2172,2176,2182,2187,2192,2197,2201,2204,2211,2217,2221,2225,2231,2234,2239,2244,2251,2255,2260,2264,2269,2275,2281,2286,2290,2294,2301,2306,2311,2317,2324,2329,2335,2340,2345,2349,2353,2360,2367,2374,2379,2384,2391,2396,2403],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},64,37.6061,{"date":45,"open":46,"high":46,"low":47,"close":21,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",37.38,37.2,-0.6447,-1.7,1556.66996,82,37.2406,{"date":54,"open":55,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-30",38.27,37.9011,37.91,-0.3631,-0.95,158659.01834,81,37.9125,{"date":64,"open":65,"high":66,"low":67,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-29",38.37,38.41,38.2731,-0.2069,-0.54,2420.726598,77,38.2982,{"date":74,"open":75,"high":76,"low":77,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-28",38.54,38.6368,38.48,-0.1,-0.26,2138.1315,68,38.5967,{"date":84,"open":85,"high":86,"low":87,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-25",38.44,38.6,38.38,38.58,0.23,0.6,2540.8447,54,38.485,{"date":95,"open":96,"high":97,"low":98,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-24",38.33,38.375,38.19,38.35,0.01,0.03,881.72985,36,38.3437,{"date":106,"open":107,"high":107,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-23",38.64,38.11,38.34,-0.6866,-1.76,4687.608366,78,38.4218,{"date":116,"open":117,"high":118,"low":119,"close":118,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-22",38.995,39.0266,38.81,0.097,0.25,2090.794664,67,38.9448,{"date":126,"open":127,"high":127,"low":119,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-21",38.96,38.9296,0.3945,1.02,19193.326329,119,38.8549,{"date":135,"open":136,"high":137,"low":138,"close":137,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-18",38.45,38.5351,38.42,-0.2999,-0.77,19523.090414,52,38.4704,{"date":145,"open":146,"high":147,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-17",38.94,38.9949,38.801,38.835,0.3067,0.8,2578.099806,60,38.8925,{"date":156,"open":157,"high":158,"low":159,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-16",38.73,38.865,38.36,38.5283,-0.1917,-0.5,1617.625843,50,38.5797,{"date":167,"open":168,"high":169,"low":170,"close":169,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-15",38.67,38.72,38.57,-0.1383,-0.36,1012.7615,55,38.6674,{"date":177,"open":178,"high":179,"low":119,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-14",38.87,38.95,38.8583,-0.288,-0.74,73253.277017,106,38.8962,{"date":187,"open":188,"high":188,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-11",39.32,38.76,39.1463,0.2212,0.57,2069.717162,65,39.1043,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":140,"volume":202,"transactions":203,"vwap":204},"2026-09-10",38.97,38.86,38.9251,-0.3034,1309.997063,51,38.9196,{"date":206,"open":207,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-09",39.38,39.2285,-0.4455,-1.12,948.147109,58,39.3606,{"date":215,"open":216,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-08",39.81,39.88,39.674,-0.2307,-0.58,8107.032102,112,39.7521,{"date":225,"open":226,"high":227,"low":228,"close":227,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-04",39.8407,39.9047,39.83,0.0196,0.05,541.5352,41,39.8534,{"date":235,"open":236,"high":237,"low":238,"close":237,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-03",39.66,39.8851,39.6591,0.3749,0.95,3217.6512,44,39.7519,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-02",39.61,39.505,39.5102,0.056,0.14,1861.434917,49,39.5328,{"date":255,"open":256,"high":256,"low":257,"close":257,"change":258,"percent_change":210,"volume":259,"transactions":113,"vwap":260},"2026-09-01",39.75,39.4542,-0.4458,790.379678,39.5717,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-08-31",40.07,39.805,39.9,-0.1199,-0.3,12634.882157,76,39.9014,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-08-28",40.09,40.015,40.0199,-0.1005,-0.25,1045.2052,56,40.0278,{"date":282,"open":283,"high":284,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-27",39.96,40.1204,-0.2149,-0.53,281.853265,45,40.0646,{"date":291,"open":25,"high":25,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-26",40.335,40.3353,-0.1613,-0.4,4659.3212,72,40.4463,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-25",40.42,40.5,40.41,40.4966,0.1818,0.45,4870.863548,63,40.4545,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-24",40.3,40.37,40.2601,40.3148,0.0348,0.09,6238.754883,87,40.3023,{"date":322,"open":312,"high":312,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-21",40.26,40.28,0.286,0.72,2257.2108,66,40.2805,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-20",40,40.19,39.9702,39.994,-0.066,-0.16,3877.177659,128,40.0331,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":123,"vwap":349},"2026-08-19",40.15,40.05,40.06,0.27,0.68,2569.9074,40.1021,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":79,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-18",39.91,40.01,39.79,-0.65,1230.3044,53,39.9049,{"date":360,"open":361,"high":324,"low":344,"close":344,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-17",40.17,-0.0917,-0.23,3954.678911,95,40.2156,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":230,"volume":373,"transactions":357,"vwap":374},"2026-08-14",40.27,40.13,40.1417,0.0217,1711.0008,40.1551,{"date":376,"open":377,"high":377,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":288,"vwap":382},"2026-08-13",40.14,40.12,0.0166,0.04,648.890583,40.1696,{"date":384,"open":385,"high":386,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":81,"vwap":391},"2026-08-12",40.16,40.18,40.1034,-0.0266,-0.07,1104.0368,40.1415,{"date":393,"open":369,"high":394,"low":395,"close":370,"change":396,"percent_change":397,"volume":398,"transactions":164,"vwap":399},"2026-08-11",40.2701,40.121,-0.01,-0.02,3131.958011,40.2261,{"date":401,"open":402,"high":369,"low":377,"close":377,"change":403,"percent_change":267,"volume":404,"transactions":405,"vwap":406},"2026-08-10",40.23,-0.12,2174.417043,96,40.2163,{"date":408,"open":303,"high":303,"low":409,"close":323,"change":410,"percent_change":411,"volume":412,"transactions":203,"vwap":413},"2026-08-07",40.241355,0.3004,0.75,1273.918023,40.3107,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":357,"vwap":423},"2026-08-06",40.1766,40.189,39.95,39.9596,-0.0812,-0.2,1829.42402,40.0544,{"date":425,"open":273,"high":273,"low":426,"close":427,"change":428,"percent_change":78,"volume":429,"transactions":430,"vwap":431},"2026-08-05",40.04,40.0408,-0.0392,1634.444,61,40.057,{"date":433,"open":434,"high":434,"low":352,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":222,"vwap":438},"2026-08-04",40.08,0.475,1.2,10172.82508,40.0421,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-03",39.56,39.615,39.52,39.605,0.525,1.34,3385.57969,91,39.5911,{"date":451,"open":452,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-07-31",39.2117,39.6,39.08,-0.5319,-1.34,214107.028,457,39.3314,{"date":461,"open":462,"high":463,"low":462,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":42,"vwap":468},"2026-07-30",39.33,39.77,39.6119,0.8598,2.22,3337.79582,39.521,{"date":470,"open":471,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-07-29",38.88,38.7521,-0.1725,-0.44,1742.335095,59,38.8069,{"date":479,"open":107,"high":198,"low":107,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":113,"vwap":484},"2026-07-28",38.9246,0.1891,0.49,5212.617744,38.8616,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-27",38.8601,38.6647,38.7355,0.1407,0.36,8254.898684,74,38.8144,{"date":496,"open":86,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":332,"vwap":503},"2026-07-24",38.65,38.5603,38.5948,0.3023,0.79,1656.0662,38.6016,{"date":505,"open":506,"high":96,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":252,"vwap":511},"2026-07-23",38.285,38.2925,-0.5831,-1.5,2570.2802,38.3023,{"date":513,"open":514,"high":514,"low":515,"close":515,"change":516,"percent_change":306,"volume":517,"transactions":203,"vwap":518},"2026-07-22",38.99,38.8756,0.1755,2372.634326,38.9605,{"date":520,"open":521,"high":522,"low":523,"close":522,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-21",38.49,38.7001,38.441,0.3974,1.04,1967.3532,62,38.553,{"date":530,"open":531,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":61,"vwap":536},"2026-07-20",38.51,38.3027,-0.3568,-0.92,930.571449,38.4212,{"date":538,"open":539,"high":540,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":203,"vwap":544},"2026-07-17",38.5,38.6595,-0.0706,-0.18,1191.508696,38.5871,{"date":546,"open":107,"high":547,"low":107,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":476,"vwap":552},"2026-07-16",38.77,38.7301,-0.1599,-0.41,3330.7542,38.741,{"date":554,"open":157,"high":555,"low":556,"close":555,"change":557,"percent_change":558,"volume":559,"transactions":252,"vwap":560},"2026-07-15",38.89,38.615,0.4052,1.05,2350.433702,38.7043,{"date":562,"open":563,"high":564,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":493,"vwap":569},"2026-07-14",38.69,38.755,38.4848,0.1698,0.44,1114.084609,38.6275,{"date":571,"open":170,"high":170,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":51,"vwap":577},"2026-07-13",38.31,38.315,-0.358,-0.93,3045.61465,38.4398,{"date":579,"open":563,"high":157,"low":497,"close":580,"change":380,"percent_change":581,"volume":582,"transactions":9,"vwap":580},"2026-07-10",38.673,0.1,7700,{"date":584,"open":585,"high":586,"low":585,"close":586,"change":587,"percent_change":121,"volume":588,"transactions":9,"vwap":586},"2026-07-09",38.62,38.633,0.098,3000,{"date":590,"open":85,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-07-08",38.55,38.235,38.535,-0.38,-0.98,2200,{"date":598,"open":599,"high":599,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":600},"2026-07-07",39.21,38.915,-0.378,-0.96,3300,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":89,"percent_change":610,"volume":611,"transactions":9,"vwap":609},"2026-07-06",39.13,39.295,39.105,39.293,0.59,6600,{"date":613,"open":614,"high":615,"low":514,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-07-02",39.099998,39.25,39.063,0.623,1.62,6100,{"date":621,"open":622,"high":623,"low":622,"close":85,"change":550,"percent_change":624,"volume":625,"transactions":9,"vwap":85},"2026-07-01",38.28,38.47,-1.06,19100,{"date":627,"open":521,"high":628,"low":77,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-06-30",38.85,0.43,1.12,169400,{"date":633,"open":634,"high":138,"low":635,"close":138,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":138},"2026-06-29",38.15,38.12,0.54,1.43,15600,{"date":640,"open":641,"high":642,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-06-26",37.92,38.2,37.88,-1.257,-3.21,5800,{"date":648,"open":649,"high":649,"low":650,"close":650,"change":651,"percent_change":130,"volume":652,"transactions":9,"vwap":650},"2026-06-25",39.29,39.137,0.396,3800,{"date":654,"open":168,"high":655,"low":168,"close":552,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":552},"2026-06-24",38.84,-0.084,-0.22,2100,{"date":660,"open":661,"high":198,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-06-23",38.91,38.8,38.825,-0.465,-1.18,93100,{"date":668,"open":669,"high":207,"low":615,"close":649,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":649},"2026-06-22",39.28,0.06,0.15,3100,{"date":674,"open":188,"high":675,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-06-18",39.41,39.23,0.077,0.2,5000,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-17",39.82,39.86,38.9,39.153,-0.412,-1.04,9000,{"date":690,"open":691,"high":692,"low":693,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-16",39.65,39.705,39.565,0.114,0.29,1300,{"date":698,"open":216,"high":216,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-15",39.42,39.451,0.076,0.19,12500,{"date":705,"open":706,"high":707,"low":708,"close":707,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":707},"2026-06-12",39.19,39.375,39.17,0.065,0.17,2600,{"date":713,"open":714,"high":715,"low":136,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-11",38.63,39.31,1.188,3.12,3600,{"date":720,"open":109,"high":86,"low":721,"close":721,"change":722,"percent_change":665,"volume":596,"transactions":9,"vwap":721},"2026-06-10",38.122,-0.456,{"date":724,"open":628,"high":471,"low":725,"close":726,"change":727,"percent_change":482,"volume":728,"transactions":9,"vwap":726},"2026-06-09",38.26,38.578,0.188,2800,{"date":730,"open":170,"high":731,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-08",38.575,38.39,0.12,0.31,2900,{"date":737,"open":738,"high":169,"low":739,"close":55,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":55},"2026-06-05",38.71,38.17,-0.765,-1.96,4400,{"date":744,"open":555,"high":745,"low":555,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-04",39.044998,39.035,0.457,1.18,800,{"date":751,"open":752,"high":547,"low":726,"close":726,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":726},"2026-06-03",38.74,-0.477,-1.22,2300,{"date":757,"open":758,"high":759,"low":127,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-02",39,39.055,0.158,0.41,3400,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":769,"volume":588,"transactions":9,"vwap":767},"2026-06-01",38.75,39.025002,38.897,-0.323,-0.82,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-05-29",39.26,39.4,39.060001,39.22,0.095,0.24,262600,{"date":780,"open":781,"high":599,"low":781,"close":782,"change":783,"percent_change":784,"volume":711,"transactions":9,"vwap":782},"2026-05-28",39.09,39.125,-0.13,-0.33,{"date":786,"open":787,"high":207,"low":788,"close":789,"change":790,"percent_change":791,"volume":735,"transactions":9,"vwap":789},"2026-05-27",39.36,39.159,39.255,-0.06,-0.15,{"date":793,"open":699,"high":699,"low":599,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-05-26",39.315,0.455,1.17,2400,{"date":799,"open":800,"high":800,"low":199,"close":199,"change":801,"percent_change":594,"volume":802,"transactions":9,"vwap":199},"2026-05-22",39.02,-0.147,400,{"date":804,"open":805,"high":806,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-05-21",38.655,39.007,0.212,0.55,1500,{"date":811,"open":622,"high":199,"low":622,"close":812,"change":813,"percent_change":814,"volume":658,"transactions":9,"vwap":812},"2026-05-20",38.795,0.821,2.16,{"date":816,"open":817,"high":739,"low":818,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-05-19",38.14,37.974,-0.304,-0.79,5600,{"date":823,"open":634,"high":824,"low":825,"close":824,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":824},"2026-05-18",38.278,38,0.602,1.6,7400,{"date":830,"open":831,"high":832,"low":833,"close":833,"change":834,"percent_change":741,"volume":835,"transactions":9,"vwap":833},"2026-05-15",37.72,37.81,37.676,-0.755,4000,{"date":837,"open":75,"high":838,"low":839,"close":839,"change":790,"percent_change":337,"volume":840,"transactions":9,"vwap":839},"2026-05-14",38.621,38.431,1800,{"date":842,"open":843,"high":844,"low":843,"close":844,"change":760,"percent_change":761,"volume":652,"transactions":9,"vwap":844},"2026-05-13",38.099998,38.491,{"date":846,"open":642,"high":847,"low":848,"close":847,"change":849,"percent_change":850,"volume":762,"transactions":9,"vwap":847},"2026-05-12",38.333,38.129,-0.238,-0.62,{"date":852,"open":853,"high":752,"low":854,"close":855,"change":856,"percent_change":857,"volume":762,"transactions":9,"vwap":855},"2026-05-11",38.61,38.516,38.571,-0.151,-0.39,{"date":859,"open":860,"high":861,"low":591,"close":862,"change":863,"percent_change":864,"volume":596,"transactions":9,"vwap":862},"2026-05-08",38.595,38.735,38.722,0.342,0.89,{"date":866,"open":867,"high":868,"low":87,"close":87,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":87},"2026-05-07",39.049999,39.069,-0.906,-2.31,4200,{"date":873,"open":781,"high":649,"low":781,"close":874,"change":23,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-05-06",39.286,2.29,3500,{"date":878,"open":879,"high":880,"low":881,"close":880,"change":882,"percent_change":883,"volume":611,"transactions":9,"vwap":880},"2026-05-05",38.060001,38.406,37.85,0.756,2.01,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":741,"volume":891,"transactions":9,"vwap":889},"2026-05-04",37.98,38.040001,37.55,37.65,-0.752,10200,{"date":893,"open":136,"high":563,"low":894,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-01",38.402,-0.228,-0.59,4800,{"date":899,"open":900,"high":901,"low":900,"close":714,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":714},"2026-04-30",37.83,38.7,1.195,3.19,199100,{"date":906,"open":907,"high":907,"low":908,"close":908,"change":909,"percent_change":910,"volume":802,"transactions":9,"vwap":908},"2026-04-29",37.64,37.435,-0.414,-1.09,{"date":912,"open":913,"high":643,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-04-28",37.79,37.849,-0.273,-0.72,4600,{"date":919,"open":739,"high":920,"low":921,"close":721,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":721},"2026-04-27",38.195,38.07,-0.105,-0.27,1900,{"date":926,"open":927,"high":928,"low":929,"close":928,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":928},"2026-04-24",38.18,38.227,38.13,0.239,0.63,1600,{"date":934,"open":935,"high":936,"low":57,"close":937,"change":938,"percent_change":140,"volume":939,"transactions":9,"vwap":937},"2026-04-23",38.22,38.261,37.988,-0.295,2700,{"date":941,"open":732,"high":732,"low":942,"close":943,"change":709,"percent_change":710,"volume":749,"transactions":9,"vwap":943},"2026-04-22",38.25,38.283,{"date":945,"open":946,"high":947,"low":817,"close":948,"change":949,"percent_change":950,"volume":797,"transactions":9,"vwap":948},"2026-04-21",38.82,38.83,38.218,-0.818,-2.1,{"date":952,"open":514,"high":953,"low":178,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-04-20",39.035999,-0.134,-0.34,1700,{"date":958,"open":959,"high":773,"low":708,"close":708,"change":960,"percent_change":961,"volume":603,"transactions":9,"vwap":708},"2026-04-17",39.24,0.592,1.53,{"date":963,"open":738,"high":738,"low":964,"close":726,"change":965,"percent_change":295,"volume":966,"transactions":9,"vwap":726},"2026-04-16",38.515,-0.153,1400,{"date":968,"open":655,"high":655,"low":853,"close":969,"change":970,"percent_change":971,"volume":821,"transactions":9,"vwap":969},"2026-04-15",38.731,-0.199,-0.51,{"date":973,"open":471,"high":974,"low":946,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-14",38.93,0.316,0.82,6400,{"date":979,"open":879,"high":980,"low":981,"close":980,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":980},"2026-04-13",38.614,37.0099983,0.294,0.77,4100,{"date":986,"open":521,"high":539,"low":987,"close":988,"change":989,"percent_change":346,"volume":762,"transactions":9,"vwap":988},"2026-04-10",38.21,38.32,0.103,{"date":991,"open":992,"high":993,"low":881,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-04-09",37.96,38.292,38.217,0.067,0.18,5900,{"date":999,"open":988,"high":988,"low":825,"close":634,"change":446,"percent_change":1000,"volume":1001,"transactions":9,"vwap":634},"2026-04-08",3.64,6300,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1005,"change":1007,"percent_change":1008,"volume":652,"transactions":9,"vwap":1005},"2026-04-07",36.54,36.81,36.34,-0.031,-0.08,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1013,"change":1014,"percent_change":567,"volume":1015,"transactions":9,"vwap":1013},"2026-04-06",36.42,36.91,36.841,0.162,5700,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-04-02",36.53,36.767,36.679,-0.102,-0.28,13900,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-01",36.7,36.97,36.781,0.421,1.16,5300,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1035,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1035},"2026-03-31",35.78,36.36,35.679,1.173,3.33,21000,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-03-30",35.34,35.4,34.915,35.187,0.177,0.51,20700,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":79,"percent_change":182,"volume":1055,"transactions":9,"vwap":1054},"2026-03-27",35.19,35.26,34.91,35.0099983,16400,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-03-26",35.56,35.72,35.27,-0.7,-1.95,5200,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":482,"percent_change":1070,"volume":897,"transactions":9,"vwap":1069},"2026-03-25",36.12,36.13,35.7,35.97,1.38,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":337,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-03-24",35.17,35.65,35.16,35.48,-0.45,14500,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-03-23",35.67,36.049999,35.44,35.64,0.78,2.24,10900,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":624,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-03-20",35.86,34.74,34.86,-2.95,20200,{"date":1096,"open":1097,"high":1066,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-03-19",35.42,35.92,-0.11,-0.31,10100,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-03-18",36.59,36.62,36.029999,-0.73,-1.99,7500,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":762,"transactions":9,"vwap":1114},"2026-03-17",36.96,37.018002,36.76,0.223,0.61,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":808,"percent_change":961,"volume":1123,"transactions":9,"vwap":1122},"2026-03-16",36.48,36.64,36.43,36.537,63500,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-03-13",36.61,36.71,35.89,35.987,-0.493,-1.35,8400,{"date":1134,"open":1120,"high":1135,"low":1136,"close":1119,"change":1137,"percent_change":1138,"volume":1101,"transactions":9,"vwap":1119},"2026-03-12",36.68,36.38,-0.517,-1.4,{"date":1140,"open":1112,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1099,"volume":1145,"transactions":9,"vwap":1143},"2026-03-11",37.14,36.83,36.997,-0.04,9400,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":397,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-03-10",37.27,37.6,37,37.036999,-0.05,6200,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1157,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1157},"2026-03-09",36.26,37.056999,35.83,0.247,0.67,26500,{"date":1163,"open":1164,"high":1112,"low":1165,"close":1005,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1005},"2026-03-06",36.39,36.352,-0.307,-0.83,34600,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":140,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-05",37.39,37.49,36.5,37.117,-2.03,16600,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-04",37.66,37.95,37.887,0.317,0.84,6800,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-03",37.09,37.69,36.92,37.57,-1.1,-2.84,24900,{"date":1195,"open":853,"high":946,"low":1196,"close":168,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":168},"2026-03-02",38.59,-0.68,-1.73,37500,{"date":1201,"open":1202,"high":463,"low":1203,"close":1203,"change":267,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-02-27",39.69,39.35,-0.76,51900,{"date":1207,"open":683,"high":683,"low":1208,"close":691,"change":1209,"percent_change":784,"volume":1210,"transactions":9,"vwap":691},"2026-02-26",39.44,-0.132,10600,{"date":1212,"open":1213,"high":216,"low":1213,"close":1214,"change":1215,"percent_change":1183,"volume":1216,"transactions":9,"vwap":1214},"2026-02-25",39.49,39.782,0.33,16800,{"date":1218,"open":1219,"high":1213,"low":188,"close":1220,"change":1221,"percent_change":482,"volume":1222,"transactions":9,"vwap":1220},"2026-02-24",39.39,39.452,0.192,24400,{"date":1224,"open":207,"high":1225,"low":1226,"close":772,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":772},"2026-02-23",39.5,39.175,-0.167,-0.42,16200,{"date":1231,"open":1232,"high":1213,"low":1226,"close":1233,"change":1234,"percent_change":1183,"volume":1210,"transactions":9,"vwap":1233},"2026-02-20",39.204,39.427,0.327,{"date":1236,"open":1237,"high":614,"low":146,"close":614,"change":78,"percent_change":79,"volume":1238,"transactions":9,"vwap":614},"2026-02-19",38.951,9300,{"date":1240,"open":599,"high":675,"low":708,"close":1241,"change":1242,"percent_change":996,"volume":1243,"transactions":9,"vwap":1241},"2026-02-18",39.2,0.07,17000,{"date":1245,"open":947,"high":1246,"low":738,"close":606,"change":1247,"percent_change":1160,"volume":1248,"transactions":9,"vwap":606},"2026-02-17",39.149,0.26,9100,{"date":1250,"open":1251,"high":974,"low":752,"close":178,"change":1252,"percent_change":396,"volume":718,"transactions":9,"vwap":178},"2026-02-13",38.759,-0.005,{"date":1254,"open":599,"high":188,"low":148,"close":1255,"change":1256,"percent_change":769,"volume":1257,"transactions":9,"vwap":1255},"2026-02-12",38.875,-0.322,13300,{"date":1259,"open":676,"high":959,"low":1260,"close":1261,"change":1262,"percent_change":346,"volume":1263,"transactions":9,"vwap":1261},"2026-02-11",39.07,39.197,0.106,8100,{"date":1265,"open":615,"high":615,"low":1266,"close":1266,"change":1267,"percent_change":550,"volume":1268,"transactions":9,"vwap":1266},"2026-02-10",39.091,-0.159,10400,{"date":1270,"open":471,"high":1271,"low":471,"close":615,"change":1272,"percent_change":446,"volume":1257,"transactions":9,"vwap":615},"2026-02-09",39.265,0.52,{"date":1274,"open":623,"high":157,"low":623,"close":157,"change":1160,"percent_change":1275,"volume":828,"transactions":9,"vwap":157},"2026-02-06",1.76,{"date":1277,"open":1278,"high":1279,"low":1280,"close":879,"change":162,"percent_change":1281,"volume":1282,"transactions":9,"vwap":879},"2026-02-05",38.173,38.295,38.049999,-1.3,10000,{"date":1284,"open":555,"high":555,"low":1285,"close":1286,"change":1287,"percent_change":89,"volume":1288,"transactions":9,"vwap":1286},"2026-02-04",38.455,38.56,0.089,9500,{"date":1290,"open":99,"high":86,"low":622,"close":1291,"change":1292,"percent_change":295,"volume":611,"transactions":9,"vwap":1291},"2026-02-03",38.471,-0.156,{"date":1294,"open":1295,"high":497,"low":1295,"close":1296,"change":1297,"percent_change":983,"volume":1298,"transactions":9,"vwap":1296},"2026-02-02",38.43,38.627,0.297,12100,{"date":1300,"open":539,"high":853,"low":739,"close":96,"change":267,"percent_change":1301,"volume":1302,"transactions":9,"vwap":96},"2026-01-30",-0.78,185200,{"date":1304,"open":189,"high":1305,"low":109,"close":714,"change":777,"percent_change":931,"volume":1268,"transactions":9,"vwap":714},"2026-01-29",38.78,{"date":1307,"open":531,"high":1308,"low":1309,"close":732,"change":1310,"percent_change":1311,"volume":828,"transactions":9,"vwap":732},"2026-01-28",38.52,38.3,-0.47,-1.21,{"date":1313,"open":169,"high":600,"low":169,"close":199,"change":1116,"percent_change":1314,"volume":1109,"transactions":9,"vwap":199},"2026-01-27",1.59,{"date":1316,"open":1317,"high":99,"low":1317,"close":942,"change":1318,"percent_change":1160,"volume":1145,"transactions":9,"vwap":942},"2026-01-26",38.23,0.254,{"date":1320,"open":831,"high":1321,"low":907,"close":1322,"change":1323,"percent_change":1116,"volume":1055,"transactions":9,"vwap":1322},"2026-01-23",38.0099983,37.996,0.231,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-01-22",37.76,37.855,37.7,37.765,0.21,0.56,11400,{"date":1334,"open":1335,"high":1190,"low":1187,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-01-21",37.32,37.555,0.365,0.98,91500,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":69,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-01-20",37.22,37.44,37.18,37.19,-1.43,11600,{"date":1349,"open":831,"high":1350,"low":1351,"close":1352,"change":317,"percent_change":777,"volume":1353,"transactions":9,"vwap":1352},"2026-01-16",37.74,37.51,37.73,193100,{"date":1355,"open":1326,"high":1356,"low":1357,"close":907,"change":1358,"percent_change":791,"volume":1359,"transactions":9,"vwap":907},"2026-01-15",37.777,37.635,-0.056,8000,{"date":1361,"open":1188,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":695,"volume":619,"transactions":9,"vwap":1364},"2026-01-14",37.75,37.58,37.696,0.11,{"date":1367,"open":1328,"high":1328,"low":1368,"close":1369,"change":1370,"percent_change":1228,"volume":1371,"transactions":9,"vwap":1369},"2026-01-13",37.54,37.586,-0.158,5500,{"date":1373,"open":1374,"high":1375,"low":1179,"close":1376,"change":1377,"percent_change":482,"volume":1378,"transactions":9,"vwap":1376},"2026-01-12",37.692,37.82,37.744,0.184,7200,{"date":1380,"open":1381,"high":1190,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":897,"transactions":9,"vwap":1383},"2026-01-09",37.48,37.41,37.56,0.335,0.9,{"date":1387,"open":1344,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1248,"transactions":9,"vwap":1390},"2026-01-08",37.24,37.145,37.225,-0.065,-0.17,{"date":1394,"open":1382,"high":1382,"low":1395,"close":1396,"change":1397,"percent_change":474,"volume":1094,"transactions":9,"vwap":1396},"2026-01-07",37.26,37.29,-0.166,{"date":1399,"open":1400,"high":1368,"low":1171,"close":1401,"change":1262,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-01-06",37.5,37.456,0.28,15500,{"date":1405,"open":981,"high":1171,"low":1406,"close":1407,"change":777,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-01-05",36.99,37.35,0.65,17100,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1413,"change":192,"percent_change":1415,"volume":1359,"transactions":9,"vwap":1413},"2026-01-02",37.02,37.11,36.9,1.56,{"date":1417,"open":1142,"high":1418,"low":1004,"close":1004,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1004},"2025-12-31",36.968,-0.75,-2.01,177200,{"date":1423,"open":1424,"high":1396,"low":1425,"close":1396,"change":1272,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1396},"2025-12-30",37.17,36.855,1.41,8600,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1144,"percent_change":1099,"volume":1378,"transactions":9,"vwap":1433},"2025-12-29",36.75,37.099998,36.665,36.77,{"date":1435,"open":1436,"high":1142,"low":1437,"close":1005,"change":1438,"percent_change":250,"volume":1015,"transactions":9,"vwap":1005},"2025-12-26",36.82,36.72,0.053,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":678,"volume":646,"transactions":9,"vwap":1444},"2025-12-24",36.73,36.79,36.699,36.757,0.072,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":603,"transactions":9,"vwap":1451},"2025-12-23",36.67,36.709,36.66,36.685,0.225,0.62,{"date":1455,"open":1456,"high":1173,"low":1121,"close":1457,"change":1458,"percent_change":1402,"volume":939,"transactions":9,"vwap":1457},"2025-12-22",36.44,36.46,0.102,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2025-12-19",36.315,36.475,36.358,-0.176,-0.48,5100,{"date":1468,"open":1469,"high":1437,"low":1470,"close":1471,"change":1472,"percent_change":1085,"volume":1184,"transactions":9,"vwap":1471},"2025-12-18",36.57,36.465,36.534,0.281,{"date":1474,"open":1121,"high":1121,"low":1475,"close":1475,"change":1476,"percent_change":220,"volume":696,"transactions":9,"vwap":1475},"2025-12-17",36.253,-0.213,{"date":1478,"open":1479,"high":1479,"low":1035,"close":1480,"change":1481,"percent_change":337,"volume":735,"transactions":9,"vwap":1480},"2025-12-16",36.52,36.466,-0.059,{"date":1483,"open":1479,"high":1484,"low":1485,"close":1484,"change":1486,"percent_change":931,"volume":33,"transactions":9,"vwap":1484},"2025-12-15",36.525,36.505,0.229,{"date":1488,"open":1005,"high":1005,"low":1489,"close":1490,"change":1491,"percent_change":220,"volume":672,"transactions":9,"vwap":1490},"2025-12-12",36.21,36.296,-0.21,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1495,"change":1496,"percent_change":1085,"volume":596,"transactions":9,"vwap":1495},"2025-12-11",36.559,36.506,0.283,{"date":1498,"open":1090,"high":1499,"low":1090,"close":1499,"change":1500,"percent_change":1501,"volume":711,"transactions":9,"vwap":1499},"2025-12-10",36.223,0.441,1.23,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":840,"transactions":9,"vwap":1506},"2025-12-09",35.885,35.76,35.782,-0.103,-0.29,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1504,"change":1152,"percent_change":1513,"volume":797,"transactions":9,"vwap":1504},"2025-12-08",36.02,35.88,-0.14,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1008,"volume":1371,"transactions":9,"vwap":1519},"2025-12-05",36.07,36.125,35.93,35.935,-0.03,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1524,"change":1525,"percent_change":230,"volume":1526,"transactions":9,"vwap":1524},"2025-12-04",36.09,35.965,0.019,63400,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":871,"transactions":9,"vwap":1530},"2025-12-03",35.77,35.946,0.236,0.66,{"date":1534,"open":1535,"high":1529,"low":1536,"close":1537,"change":733,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-12-02",35.59,35.582,35.71,0.34,56300,{"date":1541,"open":1542,"high":1543,"low":1535,"close":1535,"change":1544,"percent_change":542,"volume":828,"transactions":9,"vwap":1535},"2025-12-01",35.615,35.69,-0.064,{"date":1546,"open":1547,"high":1081,"low":1548,"close":1549,"change":1550,"percent_change":1247,"volume":603,"transactions":9,"vwap":1549},"2025-11-28",35.5,35.474,35.654,0.094,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1058,"change":435,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1058},"2025-11-26",35.28,35.565,1.35,144200,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-11-25",34.9,35.11,35.084999,0.565,1.64,1100,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":277,"volume":840,"transactions":9,"vwap":1570},"2025-11-24",34.56,34.62,34.474,34.52,-0.086,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":718,"transactions":9,"vwap":1577},"2025-11-21",34.64,34.66,34.34,34.606,0.447,1.31,{"date":1581,"open":1091,"high":1091,"low":26,"close":26,"change":1582,"percent_change":1583,"volume":897,"transactions":9,"vwap":26},"2025-11-20",-0.429,-1.24,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1466,"transactions":9,"vwap":1588},"2025-11-19",34.68,34.45,34.588,-0.129,-0.37,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":602,"volume":735,"transactions":9,"vwap":1596},"2025-11-18",34.73,34.75,34.58,34.717,-0.337,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":474,"percent_change":1583,"volume":1604,"transactions":9,"vwap":1603},"2025-11-17",35.31,35.37,34.96,35.054001,7900,{"date":1606,"open":1607,"high":1058,"low":1607,"close":1608,"change":938,"percent_change":769,"volume":1609,"transactions":9,"vwap":1608},"2025-11-14",35.38,35.494,2000,{"date":1611,"open":1106,"high":1612,"low":1059,"close":1613,"change":1614,"percent_change":1061,"volume":1615,"transactions":9,"vwap":1613},"2025-11-13",36.099998,35.789,-0.251,61800,{"date":1617,"open":1618,"high":1516,"low":1069,"close":1619,"change":777,"percent_change":1160,"volume":1620,"transactions":9,"vwap":1619},"2025-11-12",36.019001,36.040001,8700,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":1626,"percent_change":525,"volume":1627,"transactions":9,"vwap":1625},"2025-11-11",35.79,35.82,35.8,0.37,500,{"date":1629,"open":1600,"high":1630,"low":1631,"close":1630,"change":1632,"percent_change":1633,"volume":1609,"transactions":9,"vwap":1630},"2025-11-10",35.43,35.2,0.456,1.3,{"date":1635,"open":1593,"high":1636,"low":1593,"close":1636,"change":1637,"percent_change":1638,"volume":603,"transactions":9,"vwap":1636},"2025-11-07",34.974,0.104,0.3,{"date":1640,"open":1641,"high":1642,"low":1092,"close":1643,"change":1644,"percent_change":857,"volume":809,"transactions":9,"vwap":1643},"2025-11-06",34.89,34.905,34.87,-0.136,{"date":1646,"open":1643,"high":1647,"low":1643,"close":1648,"change":1384,"percent_change":1649,"volume":762,"transactions":9,"vwap":1648},"2025-11-05",35.02,35.0060005,0.97,{"date":1651,"open":1586,"high":1652,"low":1653,"close":1653,"change":1654,"percent_change":1655,"volume":956,"transactions":9,"vwap":1653},"2025-11-04",34.82,34.671,-0.388,-1.11,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":403,"volume":33,"transactions":9,"vwap":1660},"2025-11-03",35.09,35.027,35.058998,-0.041,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1665,"change":1227,"percent_change":1310,"volume":1667,"transactions":9,"vwap":1665},"2025-10-31",34.98,35.099998,34.921,24500,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1672,"change":1267,"percent_change":1077,"volume":33,"transactions":9,"vwap":1672},"2025-10-30",35.3,35.36,35.267,{"date":1674,"open":1068,"high":1068,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-10-29",35.33,35.426,-0.163,-0.46,6500,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1684,"change":1685,"percent_change":923,"volume":711,"transactions":9,"vwap":1684},"2025-10-28",35.63,35.68,35.589,-0.096,{"date":1687,"open":1535,"high":1688,"low":1535,"close":1689,"change":250,"percent_change":1690,"volume":728,"transactions":9,"vwap":1689},"2025-10-27",35.73,35.685,0.39,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":777,"volume":956,"transactions":9,"vwap":1695},"2025-10-24",35.58,35.51,35.545,0.085,{"date":1698,"open":1601,"high":1699,"low":1601,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-10-23",35.47,35.46,0.169,0.48,3200,{"date":1705,"open":1042,"high":1042,"low":1706,"close":1707,"change":1708,"percent_change":230,"volume":924,"transactions":9,"vwap":1707},"2025-10-22",35.191,35.291,0.018,{"date":1710,"open":1675,"high":1711,"low":1712,"close":1712,"change":1713,"percent_change":1714,"volume":1109,"transactions":9,"vwap":1712},"2025-10-21",35.41,35.273,-0.218,-0.61,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":797,"transactions":9,"vwap":1718},"2025-10-20",35.409,35.491,0.161,0.46,{"date":1722,"open":1699,"high":1699,"low":1723,"close":1675,"change":1724,"percent_change":396,"volume":977,"transactions":9,"vwap":1675},"2025-10-17",35.145,-0.003,{"date":1726,"open":1727,"high":1630,"low":1060,"close":1728,"change":1729,"percent_change":1730,"volume":1282,"transactions":9,"vwap":1728},"2025-10-16",35.275,35.333,0.243,0.69,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1658,"change":1736,"percent_change":1638,"volume":1184,"transactions":9,"vwap":1658},"2025-10-15",35.035,35.115,34.922,0.105,{"date":1738,"open":1586,"high":1739,"low":1586,"close":1739,"change":1740,"percent_change":306,"volume":1741,"transactions":9,"vwap":1739},"2025-10-14",34.985,0.155,700,{"date":1743,"open":1091,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":808,"volume":1748,"transactions":9,"vwap":1746},"2025-10-13",34.875,34.735,34.83,0.191,3900,{"date":1750,"open":1751,"high":1658,"low":1752,"close":1752,"change":1753,"percent_change":687,"volume":1564,"transactions":9,"vwap":1752},"2025-10-10",35.064999,34.639,-0.363,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":932,"transactions":9,"vwap":1758},"2025-10-09",35.18,34.97,35.0019989,-0.343,-0.97,{"date":1762,"open":1711,"high":1711,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1609,"transactions":9,"vwap":1764},"2025-10-08",35.32,35.345,0.141,0.4,{"date":1768,"open":1769,"high":1675,"low":1770,"close":1770,"change":1771,"percent_change":1204,"volume":1772,"transactions":9,"vwap":1770},"2025-10-07",35.315,35.204,-0.268,3700,{"date":1774,"open":1699,"high":1547,"low":1775,"close":1776,"change":1777,"percent_change":657,"volume":1609,"transactions":9,"vwap":1776},"2025-10-06",35.431,35.472,-0.078,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1063,"transactions":9,"vwap":1782},"2025-10-03",35.558,35.54,35.55,0.168,0.47,{"date":1786,"open":1787,"high":1097,"low":1788,"close":1789,"change":1790,"percent_change":1272,"volume":1248,"transactions":9,"vwap":1789},"2025-10-02",35.29,35.235,35.382,0.182,{"date":1792,"open":1559,"high":1763,"low":1559,"close":1631,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1631},"2025-10-01",0.5,1.44,15400,{"date":1797,"open":1559,"high":1559,"low":1798,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-09-30",34.7,0.055,0.16,151400,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1805,"change":1807,"percent_change":629,"volume":984,"transactions":9,"vwap":1805},"2025-09-29",34.635,34.645,34.55,0.149,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1811,"percent_change":240,"volume":802,"transactions":9,"vwap":1810},"2025-09-26",34.496,0.326,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1815,"change":1817,"percent_change":1818,"volume":749,"transactions":9,"vwap":1815},"2025-09-25",34.13,34.17,34.07,-0.311,-0.9,{"date":1820,"open":1567,"high":1567,"low":1821,"close":1822,"change":1823,"percent_change":355,"volume":735,"transactions":9,"vwap":1822},"2025-09-24",34.448,34.481,-0.225,{"date":1825,"open":1091,"high":1091,"low":1826,"close":1827,"change":1828,"percent_change":396,"volume":1627,"transactions":9,"vwap":1827},"2025-09-23",34.65,34.706,-0.004,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1832,"change":1833,"percent_change":121,"volume":588,"transactions":9,"vwap":1832},"2025-09-22",34.542,34.71,0.088,{"date":1835,"open":1836,"high":1837,"low":1595,"close":1837,"change":389,"percent_change":421,"volume":1838,"transactions":9,"vwap":1837},"2025-09-19",34.583,34.622,600,{"date":1840,"open":1841,"high":1798,"low":1841,"close":1842,"change":581,"percent_change":695,"volume":1772,"transactions":9,"vwap":1842},"2025-09-18",34.38,34.692,{"date":1844,"open":1845,"high":1745,"low":1846,"close":1847,"change":1848,"percent_change":923,"volume":728,"transactions":9,"vwap":1847},"2025-09-17",34.6,34.46,34.592,-0.093,{"date":1850,"open":1851,"high":1851,"low":1575,"close":1852,"change":1853,"percent_change":389,"volume":924,"transactions":9,"vwap":1852},"2025-09-16",34.81,34.685,-0.025,{"date":1855,"open":1586,"high":1856,"low":1586,"close":1832,"change":1740,"percent_change":306,"volume":1857,"transactions":9,"vwap":1832},"2025-09-15",34.77,6900,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":79,"volume":33,"transactions":9,"vwap":1863},"2025-09-12",34.57,34.61,34.54,34.555,-0.09,{"date":1866,"open":1826,"high":1586,"low":1805,"close":1805,"change":863,"percent_change":32,"volume":718,"transactions":9,"vwap":1805},"2025-09-11",{"date":1868,"open":1869,"high":1870,"low":1869,"close":1871,"change":1872,"percent_change":923,"volume":1873,"transactions":9,"vwap":1871},"2025-09-10",34.049999,34.391,34.303,-0.092,4300,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1877,"change":1144,"percent_change":403,"volume":924,"transactions":9,"vwap":1877},"2025-09-09",34.41,34.395,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":807,"percent_change":1453,"volume":33,"transactions":9,"vwap":1883},"2025-09-08",34.37,34.5,34.36,34.435,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1887,"change":1888,"percent_change":1766,"volume":1889,"transactions":9,"vwap":1887},"2025-09-05",34.49,34.223,0.138,900,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1893,"change":1895,"percent_change":1532,"volume":1063,"transactions":9,"vwap":1893},"2025-09-04",34,34.084999,33.95,0.222,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1900,"change":1901,"percent_change":1144,"volume":924,"transactions":9,"vwap":1900},"2025-09-03",33.791,33.906,33.863,-0.012,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1905,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1905},"2025-09-02",33.84,33.875,33.585,-0.635,-1.84,6700,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1913,"change":702,"percent_change":808,"volume":1915,"transactions":9,"vwap":1913},"2025-08-29",34.27,34.51,34.22,65700,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1919,"change":1242,"percent_change":678,"volume":33,"transactions":9,"vwap":1919},"2025-08-28",34.25,34.32,{"date":1921,"open":1922,"high":1918,"low":1923,"close":1918,"change":1924,"percent_change":542,"volume":1857,"transactions":9,"vwap":1918},"2025-08-27",34.099998,34.028,-0.063,{"date":1926,"open":1927,"high":1919,"low":1816,"close":1928,"change":1929,"percent_change":657,"volume":588,"transactions":9,"vwap":1928},"2025-08-26",34.29,34.313,-0.077,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1933,"change":1934,"percent_change":1935,"volume":596,"transactions":9,"vwap":1933},"2025-08-25",34.789,34.39,-0.495,-1.42,{"date":1937,"open":1861,"high":1938,"low":1861,"close":1938,"change":1047,"percent_change":1939,"volume":1838,"transactions":9,"vwap":1938},"2025-08-22",34.885,1.48,{"date":1941,"open":1877,"high":1877,"low":1942,"close":1942,"change":1943,"percent_change":1944,"volume":966,"transactions":9,"vwap":1942},"2025-08-21",34.375,-0.223,-0.64,{"date":1946,"open":1947,"high":1845,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":984,"transactions":9,"vwap":1949},"2025-08-20",34.53,34.48,34.598,0.241,0.7,{"date":1953,"open":1880,"high":1587,"low":1954,"close":1955,"change":249,"percent_change":1800,"volume":809,"transactions":9,"vwap":1955},"2025-08-19",34.327,34.357,{"date":1957,"open":1914,"high":1958,"low":1959,"close":1958,"change":1544,"percent_change":1960,"volume":809,"transactions":9,"vwap":1958},"2025-08-18",34.301,34.21,-0.19,{"date":1962,"open":1963,"high":1963,"low":1963,"close":1963,"change":1964,"percent_change":89,"volume":1838,"transactions":9,"vwap":1963},"2025-08-15",34.365,0.078,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1968,"change":1969,"percent_change":1766,"volume":1741,"transactions":9,"vwap":1968},"2025-08-14",34.131,34.287,0.137,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1974,"change":1247,"percent_change":983,"volume":1975,"transactions":9,"vwap":1974},"2025-08-13",34.0099983,34.18,34.15,4900,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1979,"change":1980,"percent_change":240,"volume":897,"transactions":9,"vwap":1979},"2025-08-12",33.66,33.89,0.318,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":162,"volume":809,"transactions":9,"vwap":1985},"2025-08-11",33.69,33.53,33.572,-0.168,{"date":1988,"open":1978,"high":1904,"low":1978,"close":1989,"change":1990,"percent_change":702,"volume":1466,"transactions":9,"vwap":1989},"2025-08-08",33.74,0.064,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1994,"change":1995,"percent_change":796,"volume":696,"transactions":9,"vwap":1994},"2025-08-07",33.623,33.676,0.388,{"date":1997,"open":1998,"high":1999,"low":1998,"close":2000,"change":2001,"percent_change":1690,"volume":2002,"transactions":9,"vwap":2000},"2025-08-06",33.22,33.32,33.288,0.128,7300,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2007,"change":2008,"percent_change":1330,"volume":1703,"transactions":9,"vwap":2007},"2025-08-05",33.029999,33.2,33.16,0.069,{"date":2010,"open":2011,"high":2012,"low":2005,"close":2012,"change":1029,"percent_change":2013,"volume":1741,"transactions":9,"vwap":2012},"2025-08-04",33.060001,33.091,1.29,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":679,"transactions":9,"vwap":2019},"2025-08-01",32.69,32.73,32.55,32.67,-0.49,-1.48,{"date":2023,"open":2024,"high":2007,"low":2025,"close":2007,"change":1008,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2007},"2025-07-31",33.07,32.87,-0.24,27000,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":172,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-07-30",33.39,33.44,33.18,33.24,-1.07,9900,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":1144,"percent_change":403,"volume":1063,"transactions":9,"vwap":2041},"2025-07-29",33.62,33.632,33.551,33.6,{"date":2043,"open":2044,"high":2044,"low":2041,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-07-28",34.029999,33.64,-0.627,-1.83,2500,{"date":2050,"open":2044,"high":2051,"low":2044,"close":2051,"change":2052,"percent_change":1242,"volume":1838,"transactions":9,"vwap":2051},"2025-07-25",34.267,0.023,{"date":2054,"open":1576,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":595,"volume":1909,"transactions":9,"vwap":2057},"2025-07-24",34.35,34.23,34.244,-0.339,{"date":2060,"open":2061,"high":1836,"low":2062,"close":1836,"change":2063,"percent_change":2064,"volume":840,"transactions":9,"vwap":1836},"2025-07-23",34.115,34.080002,0.653,1.92,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2068,"change":2070,"percent_change":2071,"volume":966,"transactions":9,"vwap":2068},"2025-07-22",33.755,33.93,33.661,0.196,0.58,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2076,"change":2077,"percent_change":1453,"volume":924,"transactions":9,"vwap":2076},"2025-07-21",33.65,33.828,33.734,0.209,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":742,"transactions":9,"vwap":2082},"2025-07-18",33.83,33.48,33.525,-0.118,-0.35,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":100,"volume":2092,"transactions":9,"vwap":2090},"2025-07-17",33.596,33.7,33.51,33.643,0.004,13800,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2096,"change":1637,"percent_change":734,"volume":1748,"transactions":9,"vwap":2096},"2025-07-16",33.4,33.639,33.35,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":595,"volume":1609,"transactions":9,"vwap":2102},"2025-07-15",33.815,33.52,33.535,-0.331,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2108,"change":2109,"percent_change":790,"volume":603,"transactions":9,"vwap":2108},"2025-07-14",33.81,33.917,33.866,-0.022,{"date":2111,"open":1894,"high":2112,"low":1904,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-07-11",33.97,33.888,-0.432,-1.26,9200,{"date":2118,"open":2119,"high":1576,"low":1815,"close":1919,"change":2120,"percent_change":380,"volume":2116,"transactions":9,"vwap":1919},"2025-07-10",34.3,0.015,{"date":2122,"open":1816,"high":2055,"low":1816,"close":2123,"change":1384,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-07-09",34.305,0.99,10800,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2112,"change":1638,"percent_change":864,"volume":611,"transactions":9,"vwap":2112},"2025-07-08",33.61,33.99,{"date":2131,"open":2132,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":220,"volume":2136,"transactions":9,"vwap":2134},"2025-07-07",33.87,33.57,33.67,-0.197,18800,{"date":2138,"open":2068,"high":2129,"low":2106,"close":2139,"change":2140,"percent_change":78,"volume":2141,"transactions":9,"vwap":2139},"2025-07-03",33.867,-0.033,10700,{"date":2143,"open":2074,"high":2144,"low":2074,"close":2144,"change":702,"percent_change":1331,"volume":2145,"transactions":9,"vwap":2144},"2025-07-02",33.9,23200,{"date":2147,"open":2045,"high":2148,"low":2045,"close":2149,"change":2150,"percent_change":1532,"volume":2151,"transactions":9,"vwap":2149},"2025-07-01",33.778,33.71,0.22,36400,{"date":2153,"open":1989,"high":2080,"low":2154,"close":2155,"change":2156,"percent_change":916,"volume":2157,"transactions":9,"vwap":2155},"2025-06-30",33.36,33.49,-0.243,73300,{"date":2159,"open":2128,"high":2160,"low":2128,"close":2161,"change":2162,"percent_change":2163,"volume":1975,"transactions":9,"vwap":2161},"2025-06-27",33.749,33.733,0.278,0.83,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":23,"volume":2171,"transactions":9,"vwap":2169},"2025-06-26",33.42,33.5,33.33,33.455,0.292,24100,{"date":2173,"open":2024,"high":2174,"low":2011,"close":2174,"change":2175,"percent_change":1204,"volume":1703,"transactions":9,"vwap":2174},"2025-06-25",33.163,-0.253,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2179,"change":2181,"percent_change":961,"volume":658,"transactions":9,"vwap":2179},"2025-06-24",33.26,33.416,33.245,0.502,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2185,"change":2186,"percent_change":90,"volume":1703,"transactions":9,"vwap":2185},"2025-06-23",32.42,32.914,0.195,{"date":2188,"open":2005,"high":2005,"low":2189,"close":2189,"change":2190,"percent_change":2191,"volume":1466,"transactions":9,"vwap":2189},"2025-06-20",32.719,-0.791,-2.36,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2089,"change":1008,"percent_change":2026,"volume":1298,"transactions":9,"vwap":2089},"2025-06-18",33.72,33.73,33.486,{"date":2198,"open":2112,"high":2112,"low":1906,"close":2199,"change":286,"percent_change":2200,"volume":821,"transactions":9,"vwap":2199},"2025-06-17",33.59,-1.55,{"date":2202,"open":1933,"high":1933,"low":2062,"close":2203,"change":702,"percent_change":1331,"volume":652,"transactions":9,"vwap":2203},"2025-06-16",34.12,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2068,"change":2209,"percent_change":2210,"volume":876,"transactions":9,"vwap":2068},"2025-06-13",33.997,34.121,33.911,-0.55,-1.6,{"date":2212,"open":2213,"high":1947,"low":2213,"close":1948,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1948},"2025-06-12",34.379,0.32,0.94,20600,{"date":2218,"open":2119,"high":2055,"low":2219,"close":2219,"change":396,"percent_change":1520,"volume":2220,"transactions":9,"vwap":2219},"2025-06-11",34.16,84700,{"date":2222,"open":1974,"high":2223,"low":1974,"close":1815,"change":2224,"percent_change":996,"volume":1620,"transactions":9,"vwap":1815},"2025-06-10",34.214,0.061,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2229,"change":2230,"percent_change":790,"volume":1359,"transactions":9,"vwap":2229},"2025-06-09",34.09,34.24,34.109,-0.021,{"date":2232,"open":1973,"high":1973,"low":2233,"close":1814,"change":677,"percent_change":89,"volume":679,"transactions":9,"vwap":1814},"2025-06-06",34.075001,{"date":2235,"open":1815,"high":1914,"low":1892,"close":2236,"change":2237,"percent_change":421,"volume":2238,"transactions":9,"vwap":2236},"2025-06-05",34.053001,-0.067,39300,{"date":2240,"open":2044,"high":1815,"low":2241,"close":2203,"change":777,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2203},"2025-06-04",34.016998,0.71,30400,{"date":2245,"open":2246,"high":1979,"low":2247,"close":2248,"change":2249,"percent_change":594,"volume":2250,"transactions":9,"vwap":2248},"2025-06-03",33.722,33.675,33.88,-0.128,18200,{"date":2252,"open":2106,"high":2227,"low":2195,"close":2253,"change":2254,"percent_change":355,"volume":1378,"transactions":9,"vwap":2253},"2025-06-02",34.0079994,-0.222,{"date":2256,"open":1978,"high":2056,"low":1978,"close":2056,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2056},"2025-05-30",0.581,1.73,308600,{"date":2261,"open":2133,"high":2149,"low":2133,"close":2262,"change":2263,"percent_change":2214,"volume":735,"transactions":9,"vwap":2262},"2025-05-29",33.649,0.109,{"date":2265,"open":2266,"high":2134,"low":2089,"close":2267,"change":2268,"percent_change":575,"volume":1378,"transactions":9,"vwap":2267},"2025-05-28",33.615,33.54,-0.315,{"date":2270,"open":1972,"high":1972,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":1282,"transactions":9,"vwap":2272},"2025-05-27",33.85,33.855,0.416,1.24,{"date":2276,"open":2277,"high":1984,"low":2277,"close":2278,"change":2279,"percent_change":295,"volume":2280,"transactions":9,"vwap":2278},"2025-05-23",33.219,33.439,-0.135,11300,{"date":2282,"open":2101,"high":1978,"low":2283,"close":2284,"change":2285,"percent_change":1022,"volume":977,"transactions":9,"vwap":2284},"2025-05-22",33.46,33.574,-0.095,{"date":2287,"open":2288,"high":1892,"low":2289,"close":2289,"change":78,"percent_change":267,"volume":897,"transactions":9,"vwap":2289},"2025-05-21",33.94,33.669,{"date":2291,"open":1989,"high":2292,"low":2128,"close":2292,"change":346,"percent_change":2293,"volume":891,"transactions":9,"vwap":2292},"2025-05-20",33.769,0.81,{"date":2295,"open":2296,"high":1984,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-05-19",33.3,33.499,0.379,1.14,11100,{"date":2302,"open":2303,"high":2032,"low":2304,"close":2305,"change":587,"percent_change":1638,"volume":984,"transactions":9,"vwap":2305},"2025-05-16",33.040001,32.96,33.12,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2309,"change":2310,"percent_change":525,"volume":711,"transactions":9,"vwap":2309},"2025-05-15",32.82,33.021999,0.341,{"date":2312,"open":2313,"high":2025,"low":2314,"close":2315,"change":2316,"percent_change":1590,"volume":755,"transactions":9,"vwap":2315},"2025-05-14",32.866,32.65,32.681,-0.122,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":1951,"volume":871,"transactions":9,"vwap":2322},"2025-05-13",32.696,32.889,32.6,32.803,0.227,{"date":2325,"open":2016,"high":2016,"low":2326,"close":2327,"change":2328,"percent_change":1144,"volume":1347,"transactions":9,"vwap":2327},"2025-05-12",32.469,32.576,-0.014,{"date":2330,"open":2331,"high":2016,"low":2332,"close":2333,"change":2334,"percent_change":1766,"volume":1359,"transactions":9,"vwap":2333},"2025-05-09",32.63,32.5,32.59,0.13,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2339,"change":1864,"percent_change":1022,"volume":735,"transactions":9,"vwap":2339},"2025-05-08",32.51,32.36,32.46,{"date":2341,"open":2331,"high":2342,"low":2343,"close":2018,"change":380,"percent_change":733,"volume":2344,"transactions":9,"vwap":2018},"2025-05-07",32.649,32.433,12600,{"date":2346,"open":2017,"high":2347,"low":2332,"close":2337,"change":923,"percent_change":769,"volume":2348,"transactions":9,"vwap":2337},"2025-05-06",32.75,7000,{"date":2350,"open":2025,"high":2025,"low":2314,"close":2351,"change":1365,"percent_change":1538,"volume":2352,"transactions":9,"vwap":2351},"2025-05-05",32.78,54600,{"date":2354,"open":2355,"high":2356,"low":2339,"close":2019,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2019},"2025-05-02",32.729,32.83,0.605,1.89,13000,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":1138,"volume":2366,"transactions":9,"vwap":2364},"2025-05-01",32.26,32.0099983,32.064999,-0.455,4700,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2370,"change":1638,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-04-30",32,32.52,31.93,0.93,112200,{"date":2375,"open":2369,"high":2376,"low":2369,"close":2377,"change":101,"percent_change":317,"volume":2378,"transactions":9,"vwap":2377},"2025-04-29",32.25,32.22,7100,{"date":2380,"open":2371,"high":2381,"low":2382,"close":2381,"change":1638,"percent_change":2215,"volume":2383,"transactions":9,"vwap":2381},"2025-04-28",32.19,31.835,67500,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2334,"percent_change":761,"volume":2390,"transactions":9,"vwap":2389},"2025-04-25",31.73,31.9,31.599,31.89,14900,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2394,"change":1766,"percent_change":2395,"volume":966,"transactions":9,"vwap":2394},"2025-04-24",31.52,31.76,1.28,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":1115,"percent_change":326,"volume":2402,"transactions":9,"vwap":2401},"2025-04-23",31.43,31.49,31.27,31.36,184900,{"date":39,"open":2404,"high":2405,"low":35,"close":2406,"change":2407,"percent_change":1784,"volume":924,"transactions":9,"vwap":2406},30.99,31.16,31.137,0.147,{"status":2409,"indices":2410,"watchlist":2451,"sectors":2471,"benchmarks":2519},"success",[2411,2418,2424,2430,2437,2443],{"symbol":2412,"name":2413,"price":2414,"change":2415,"pct_change":2416,"is_up":11,"sparkline":2417,"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":2419,"name":2420,"price":2421,"change":2422,"pct_change":32,"is_up":11,"sparkline":2423,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":2425,"name":2426,"price":2427,"change":2428,"pct_change":482,"is_up":11,"sparkline":2429,"date":5},"DJI","DOW JONES",51177,250,"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":2431,"name":2432,"price":2433,"change":2434,"pct_change":2435,"is_up":11,"sparkline":2436,"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":2438,"name":2439,"price":2440,"change":2441,"pct_change":1385,"is_up":11,"sparkline":2442,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":2444,"name":2445,"price":2446,"change":2447,"pct_change":2448,"is_up":2449,"sparkline":2450,"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",[2452,2458,2464],{"symbol":2453,"name":2454,"price":2455,"change":2456,"pct_change":446,"is_up":11,"sparkline":2457,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":2459,"name":2460,"price":2461,"change":2462,"pct_change":130,"is_up":11,"sparkline":2463,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":2465,"name":2466,"price":2467,"change":2468,"pct_change":2469,"is_up":11,"sparkline":2470,"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",[2472,2477,2481,2485,2490,2494,2498,2502,2506,2510,2514],{"name":2473,"etf":2474,"change":2475,"price":2476,"is_up":11},"Technology","XLK",1.01,199.81,{"name":2478,"etf":2479,"change":670,"price":2480,"is_up":11},"Financials","XLF",53.49,{"name":2482,"etf":2483,"change":396,"price":2484,"is_up":2449},"Healthcare","XLV",166.18,{"name":2486,"etf":2487,"change":2488,"price":2489,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2491,"etf":2492,"change":121,"price":2493,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2495,"etf":2496,"change":1766,"price":2497,"is_up":11},"Energy","XLE",62.95,{"name":2499,"etf":2500,"change":1085,"price":2501,"is_up":11},"Industrials","XLI",169.95,{"name":2503,"etf":2504,"change":1532,"price":2505,"is_up":11},"Materials","XLB",48.86,{"name":2507,"etf":2508,"change":2214,"price":2509,"is_up":11},"Real Estate","XLRE",40.81,{"name":2511,"etf":2512,"change":2513,"price":228,"is_up":11},"Utilities","XLU",0.38,{"name":2515,"etf":2516,"change":2517,"price":2518,"is_up":11},"Comm Services","XLC",0.35,110.32,[2520,2525,2529,2533],{"ticker":2521,"name":2522,"price":2523,"change":2524,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2526,"name":2527,"price":2528,"change":130,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2530,"name":2531,"price":2532,"change":482,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2534,"name":2535,"price":2536,"change":1385,"is_up":11},"IWM","iShares Russell 2000",281.52]