[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLEU":3,"homepage-market-summary":29,"stock-historical-FLEU":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLEU","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 Eurozone ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.3436,1.15286,"Semi-Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},34.48,34.6044,34.3701,34.0967,0.3833,1.12,19315.193,37.45,30.965,9016.89474,54.2,1856,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},27.635,12674,4626023.685,23.56,"2025-04-22",[181,184,194,203,214,224,234,245,255,264,274,284,292,302,312,321,330,339,350,361,372,381,391,399,409,417,426,436,446,455,465,475,484,492,503,511,519,526,535,543,552,562,571,580,589,596,604,615,625,633,641,650,659,667,677,686,693,703,711,719,725,732,739,746,754,763,769,775,783,790,797,804,813,820,828,833,840,848,855,863,871,878,885,891,896,903,909,916,921,927,935,942,947,954,963,971,979,987,993,999,1006,1013,1019,1025,1030,1038,1047,1054,1060,1067,1075,1082,1087,1096,1100,1106,1113,1119,1125,1131,1136,1145,1154,1160,1168,1173,1179,1188,1196,1204,1210,1219,1227,1234,1242,1250,1255,1264,1271,1279,1287,1295,1303,1310,1316,1322,1331,1339,1347,1353,1359,1365,1370,1377,1385,1389,1394,1399,1407,1413,1421,1426,1430,1435,1442,1449,1456,1461,1468,1474,1478,1483,1489,1495,1500,1508,1513,1521,1530,1534,1539,1544,1548,1553,1560,1567,1574,1580,1587,1594,1600,1607,1615,1620,1627,1634,1638,1644,1651,1656,1663,1667,1672,1678,1684,1688,1694,1701,1705,1709,1716,1722,1729,1735,1742,1748,1756,1761,1767,1774,1783,1790,1796,1803,1808,1814,1821,1825,1830,1837,1843,1848,1853,1858,1865,1870,1874,1878,1882,1889,1893,1900,1909,1915,1921,1927,1934,1939,1943,1950,1956,1962,1967,1973,1980,1985,1994,2000,2006,2010,2016,2020,2028,2033,2038,2043,2047,2055,2062,2067,2074,2081,2089,2095,2104,2112,2120,2125,2131,2136,2140,2146,2152,2157,2160,2165,2171,2177,2183,2189,2192,2201,2210,2217,2225,2231,2236,2242,2246,2251,2257,2263,2270,2274,2281,2286,2290,2298,2304,2307,2313,2317,2323,2327,2333,2340,2346,2350,2356,2362,2368,2373,2378,2383,2392,2398,2406,2410,2417,2422,2428,2432,2439,2443,2447,2452,2457,2464,2470,2474,2478,2482,2489,2494,2499,2506,2514,2520,2527,2533,2540,2544,2551,2558,2565,2571,2576,2583,2591,2597,2602,2609,2615,2620,2627],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},138,34.5302,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",34.31,34.33,34.01,-0.64,-1.84,3276.5919,113,34.2107,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",35.06,34.7367,-0.4337,-1.23,417.749,43,35.0394,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",35.3,35.305,35,35.1704,-0.2196,-0.62,31422.56,188,35.1371,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",35.28,35.445,35.39,-0.1,-0.28,2762.595,79,35.3566,{"date":225,"open":226,"high":227,"low":228,"close":227,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",35.43,35.49,35.201,0.2478,0.7,3684.259,81,35.3941,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",35.17,35.25,35.025,35.2422,0.0548,0.16,3943.7263,49,35.2115,{"date":246,"open":247,"high":248,"low":207,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",35.12,35.32,35.1874,-0.5852,-1.64,3715.6626,52,35.162,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":146,"volume":261,"transactions":262,"vwap":263},"2026-09-22",35.82,35.45,35.7726,0.1338,5008.7057,69,35.5714,{"date":265,"open":266,"high":267,"low":226,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",35.68,35.71,35.6388,0.3847,1.09,9531.871,82,35.6046,{"date":275,"open":276,"high":277,"low":278,"close":277,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",35.22,35.2541,35.05,-0.3286,-0.92,799.883,40,35.1487,{"date":285,"open":286,"high":286,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":222,"vwap":291},"2026-09-17",35.685,35.5827,0.1927,0.54,1379.9406,35.5765,{"date":293,"open":294,"high":295,"low":296,"close":218,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",35.55,36.82,35.105,-0.13,-0.37,26482.1149,228,35.9214,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":297,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",35.53,35.66,35.24,35.52,-0.36,3132.1019,75,35.4689,{"date":313,"open":307,"high":286,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",35.44,35.65,-0.4054,-1.12,3242.0718,89,35.6039,{"date":322,"open":323,"high":324,"low":325,"close":325,"change":326,"percent_change":158,"volume":327,"transactions":328,"vwap":329},"2026-09-11",36.23,36.25,36.0554,0.2651,1633.9618,60,36.1298,{"date":331,"open":332,"high":333,"low":334,"close":334,"change":335,"percent_change":189,"volume":336,"transactions":337,"vwap":338},"2026-09-10",35.9,35.9199,35.7903,-0.2306,5451.675663,80,35.8631,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",36.2,36.22,36.0014,36.0209,-0.4259,-1.17,3382.6846,77,36.098,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",36.58,36.61,36.42,36.4468,-0.0432,-0.12,4935.370127,88,36.518,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",36.37,36.499,36.32,36.49,0.045,0.12,2020.549505,45,36.3938,{"date":373,"open":374,"high":24,"low":342,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",36.5,36.445,0.076,0.21,7481.4524,110,36.5011,{"date":382,"open":324,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",36.8,36.12,36.369,0.3293,0.91,36919.6194,249,36.2753,{"date":392,"open":363,"high":363,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":232,"vwap":398},"2026-09-01",35.9601,36.0397,-0.4103,-1.13,2427.959,36.1449,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",36.71,36.44,36.45,-0.11,-0.3,4135.8307,62,36.4919,{"date":410,"open":411,"high":411,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":253,"vwap":416},"2026-08-28",36.91,36.56,-0.09,-0.25,4608.8247,36.7491,{"date":418,"open":419,"high":420,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":310,"vwap":425},"2026-08-27",36.69,36.7799,36.65,-0.359,-0.97,2522.9347,36.7086,{"date":427,"open":428,"high":429,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",37.01,37.0548,37.009,0.0572,0.15,2278.6905,70,37.0248,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",37.03,36.83,36.9518,0.1119,0.3,2397.9357,53,36.9565,{"date":447,"open":448,"high":411,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":222,"vwap":454},"2026-08-24",36.79,36.76,36.8399,-0.0516,-0.14,3701.147583,36.8191,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":126,"volume":462,"transactions":463,"vwap":464},"2026-08-21",36.94,36.9899,36.85,36.8915,0.1457,2267.305,66,36.923,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":413,"volume":472,"transactions":473,"vwap":474},"2026-08-20",36.73,36.829,36.7,36.7458,-0.0322,3316.6371,56,36.7655,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":432,"volume":481,"transactions":482,"vwap":483},"2026-08-19",36.9,36.735,36.778,0.0557,2599.7426,57,36.8038,{"date":485,"open":486,"high":477,"low":469,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":444,"vwap":491},"2026-08-18",36.74,36.7223,-0.4277,-1.15,1108.9918,36.8131,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",37.228,37.24,37.0631,37.15,0.064,0.17,1878.9998,63,37.1699,{"date":504,"open":497,"high":497,"low":505,"close":506,"change":507,"percent_change":413,"volume":508,"transactions":509,"vwap":510},"2026-08-14",36.99,37.086,-0.034,2262.6328,54,37.0832,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":121,"volume":517,"transactions":370,"vwap":518},"2026-08-13",37.06,37.14,37.12,0.0933,1279.8478,37.1129,{"date":520,"open":513,"high":513,"low":521,"close":521,"change":522,"percent_change":241,"volume":523,"transactions":524,"vwap":525},"2026-08-12",37.0267,0.0605,2786.2319,55,37.0312,{"date":527,"open":528,"high":529,"low":530,"close":530,"change":531,"percent_change":241,"volume":532,"transactions":533,"vwap":534},"2026-08-11",37.055,37.16,36.9662,0.0583,3375.3599,67,37.0398,{"date":536,"open":537,"high":537,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":463,"vwap":542},"2026-08-10",37.0499,36.9079,-0.0794,-0.21,2320.423927,36.9484,{"date":544,"open":497,"high":497,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",36.98,36.9873,0.2624,0.71,5126.3438,85,37.0529,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":434,"vwap":561},"2026-08-06",36.848568,36.884,36.651,36.7249,0.025,0.07,6086.2288,36.8086,{"date":563,"open":564,"high":295,"low":565,"close":566,"change":567,"percent_change":559,"volume":568,"transactions":569,"vwap":570},"2026-08-05",36.75,36.6062,36.6999,0.0241,9672.0018,97,36.6756,{"date":572,"open":374,"high":486,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",36.495,36.6758,0.4508,1.24,5388.11939,86,36.5477,{"date":581,"open":582,"high":583,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-03",36.06,36.225,0.225,0.62,4384.7948,59,36.1055,{"date":590,"open":332,"high":591,"low":592,"close":591,"change":593,"percent_change":593,"volume":594,"transactions":407,"vwap":595},"2026-07-31",36,35.69,0,4030.6836,35.8913,{"date":597,"open":305,"high":591,"low":598,"close":591,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-30",35.61,0.89,2.53,3939.8337,58,35.8205,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",35.08,35.2,34.93,35.11,-0.125,-0.35,4313.3463,72,35.0434,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",35.01,35.29,35.235,-0.02,-0.06,13576.8205,68,35.2201,{"date":626,"open":627,"high":628,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":272,"vwap":632},"2026-07-27",34.21,35.255,0.185,0.53,3240.740208,34.7912,{"date":634,"open":617,"high":635,"low":617,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":524,"vwap":640},"2026-07-24",35.26,35.07,0.1683,0.48,2415.5197,35.1,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":190,"volume":648,"transactions":272,"vwap":649},"2026-07-23",34.91,34.989,34.87,34.9017,-0.6533,2441.3281,34.9397,{"date":651,"open":598,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":253,"vwap":658},"2026-07-22",35.625,35.511,35.555,0.1489,0.42,1892.2877,35.5895,{"date":660,"open":247,"high":661,"low":247,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":253,"vwap":666},"2026-07-21",35.428747,35.4061,0.5318,1.52,3968.041897,35.3682,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-20",35.13,34.86,34.8743,-0.3121,-0.89,7422.6446,71,35.0219,{"date":678,"open":606,"high":679,"low":680,"close":681,"change":682,"percent_change":220,"volume":683,"transactions":684,"vwap":685},"2026-07-17",35.27,34.98,35.1864,-0.0977,7325.9746,106,35.1805,{"date":687,"open":205,"high":304,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":524,"vwap":692},"2026-07-16",35.2841,-0.2431,-0.68,2847.4193,35.3548,{"date":694,"open":695,"high":598,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-15",35.47,35.355,35.5272,0.2216,0.63,5624.2533,64,35.4721,{"date":704,"open":705,"high":705,"low":706,"close":707,"change":708,"percent_change":158,"volume":709,"transactions":587,"vwap":710},"2026-07-14",35.42,35.3055,35.3056,0.2582,824.1476,35.356,{"date":712,"open":713,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":701,"vwap":718},"2026-07-13",35.36,35.0474,-0.3376,-0.95,2093.3206,35.1875,{"date":720,"open":226,"high":721,"low":635,"close":722,"change":723,"percent_change":559,"volume":724,"transactions":9,"vwap":722},"2026-07-10",35.5,35.385,0.026,3200,{"date":726,"open":314,"high":727,"low":728,"close":729,"change":368,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-09",35.479,34.58,35.359,0.34,4200,{"date":733,"open":636,"high":237,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-08",34.943,35.239,-0.306,-0.86,19200,{"date":740,"open":741,"high":741,"low":695,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-07",35.805,35.545,-0.57,-1.58,5900,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":37,"volume":753,"transactions":9,"vwap":751},"2026-07-06",36.060001,36.15,35.958,36.115,0.26,14900,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-02",35.98,36.080002,35.591,35.855,0.497,1.41,8200,{"date":764,"open":227,"high":227,"low":765,"close":766,"change":767,"percent_change":199,"volume":768,"transactions":9,"vwap":766},"2026-07-01",35.345,35.358,-0.442,2800,{"date":770,"open":307,"high":771,"low":227,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-30",35.8,0.379,1.07,1700,{"date":776,"open":777,"high":226,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-29",35.16,34.96,35.421,0.211,0.6,2600,{"date":784,"open":609,"high":785,"low":786,"close":785,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":785},"2026-06-26",35.21,34.95,-0.7,-1.95,6200,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":795,"percent_change":796,"volume":768,"transactions":9,"vwap":794},"2026-06-25",35.59,35.94,35.91,0.453,1.28,{"date":798,"open":713,"high":799,"low":237,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-24",35.639,35.457,-0.258,-0.72,6900,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-23",35.79,35.95,35.62,35.715,-0.618,-1.7,20000,{"date":814,"open":815,"high":816,"low":342,"close":817,"change":818,"percent_change":405,"volume":819,"transactions":9,"vwap":817},"2026-06-22",36.35,37.17,36.333,-0.109,76900,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":782,"transactions":9,"vwap":825},"2026-06-18",36.405,36.51,36.38,36.442,0.262,0.72,{"date":829,"open":401,"high":401,"low":830,"close":830,"change":452,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-17",36.18,-0.39,4800,{"date":834,"open":835,"high":836,"low":365,"close":365,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":365},"2026-06-16",36.55,36.57,-0.014,-0.04,2900,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":827,"volume":847,"transactions":9,"vwap":845},"2026-06-15",36.64,36.66,36.33,36.334,0.259,8000,{"date":849,"open":850,"high":851,"low":267,"close":852,"change":853,"percent_change":854,"volume":803,"transactions":9,"vwap":852},"2026-06-12",35.87,36.099998,36.075001,0.035,0.1,{"date":856,"open":669,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-11",36.044998,35.040001,36.040001,1.21,3.47,4300,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":839,"transactions":9,"vwap":868},"2026-06-10",35.14,35.157,34.78,34.83,-0.501,-1.42,{"date":872,"open":315,"high":873,"low":778,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-09",35.76,35.331,0.227,0.65,5200,{"date":879,"open":248,"high":248,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-08",35.0099983,35.104,0.224,0.64,4000,{"date":886,"open":258,"high":258,"low":887,"close":888,"change":889,"percent_change":890,"volume":774,"transactions":9,"vwap":888},"2026-06-05",34.75,34.88,-0.78,-2.19,{"date":892,"open":893,"high":894,"low":893,"close":305,"change":141,"percent_change":387,"volume":895,"transactions":9,"vwap":305},"2026-06-04",35.585,35.72,2400,{"date":897,"open":898,"high":695,"low":899,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-03",35.46,35.34,-0.315,-0.88,800,{"date":904,"open":315,"high":894,"low":905,"close":906,"change":629,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-02",35.64,35.655,0.52,2300,{"date":910,"open":911,"high":912,"low":913,"close":695,"change":914,"percent_change":413,"volume":915,"transactions":9,"vwap":695},"2026-06-01",35.281,35.57,35.224,-0.033,3000,{"date":917,"open":305,"high":305,"low":898,"close":918,"change":919,"percent_change":111,"volume":920,"transactions":9,"vwap":918},"2026-05-29",35.503,-0.002,6700,{"date":922,"open":923,"high":598,"low":923,"close":924,"change":925,"percent_change":452,"volume":926,"transactions":9,"vwap":924},"2026-05-28",35.35,35.505,-0.049,2000,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":357,"volume":934,"transactions":9,"vwap":932},"2026-05-27",35.683,35.695,35.481,35.554,-0.041,7200,{"date":936,"open":937,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":745,"transactions":9,"vwap":939},"2026-05-26",35.74,35.491,35.595,0.498,1.42,{"date":943,"open":669,"high":248,"low":944,"close":945,"change":946,"percent_change":405,"volume":731,"transactions":9,"vwap":945},"2026-05-22",35.060001,35.097,-0.106,{"date":948,"open":949,"high":950,"low":951,"close":950,"change":952,"percent_change":953,"volume":915,"transactions":9,"vwap":950},"2026-05-21",34.71,35.203,34.67,0.178,0.51,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-20",34.45,35.049999,34.41,35.025002,0.898,2.63,9800,{"date":964,"open":627,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-19",34.32,34.12,34.127,-0.168,-0.49,8400,{"date":972,"open":186,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-18",34.475,34.22,34.295,0.281,0.83,12600,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-15",34.15,34,34.014,-0.696,-2.01,4900,{"date":988,"open":989,"high":670,"low":990,"close":949,"change":991,"percent_change":992,"volume":724,"transactions":9,"vwap":949},"2026-05-14",34.76,34.68,-0.016,-0.05,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":997,"percent_change":37,"volume":998,"transactions":9,"vwap":996},"2026-05-13",34.27,34.726,0.251,1600,{"date":1000,"open":1001,"high":1001,"low":1002,"close":973,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":973},"2026-05-12",34.51,34.215,-0.373,-1.07,8600,{"date":1007,"open":670,"high":1008,"low":887,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-11",34.925,34.848,-0.212,-0.6,10400,{"date":1014,"open":880,"high":1015,"low":17,"close":944,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":944},"2026-05-08",35.09,0.324,0.93,5600,{"date":1020,"open":248,"high":248,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-07",34.736,-0.791,-2.23,3500,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1028,"change":752,"percent_change":158,"volume":1029,"transactions":9,"vwap":1028},"2026-05-06",35.33,35.527,4100,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1033,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1033},"2026-05-05",34.19,35.267,34.129,1.571,4.66,12700,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-04",34.049999,34.119,33.54,33.696,-0.771,-2.24,30700,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":862,"transactions":9,"vwap":1051},"2026-05-01",34.55,34.77,34.467,0.007,0.02,{"date":1055,"open":1056,"high":1001,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1024,"transactions":9,"vwap":1057},"2026-04-30",34.029999,34.46,0.76,2.26,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1064,"change":1065,"percent_change":673,"volume":1066,"transactions":9,"vwap":1064},"2026-04-29",33.701,33.928,33.7,-0.301,9700,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1029,"transactions":9,"vwap":1072},"2026-04-28",33.98,34.084999,33.945,34.00099945,-0.249,-0.73,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":298,"volume":1081,"transactions":9,"vwap":1079},"2026-04-27",34.4,34.16,34.25,-0.128,29800,{"date":1083,"open":1032,"high":1057,"low":1032,"close":1084,"change":1085,"percent_change":1086,"volume":895,"transactions":9,"vwap":1084},"2026-04-24",34.378,0.335,0.98,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-23",34.3,34.371,33.82,34.042999,-0.337,-0.98,5300,{"date":1097,"open":1098,"high":1098,"low":186,"close":1099,"change":593,"percent_change":593,"volume":1005,"transactions":9,"vwap":1099},"2026-04-22",34.64,34.38,{"date":1101,"open":1102,"high":1103,"low":1099,"close":1099,"change":1104,"percent_change":985,"volume":1105,"transactions":9,"vwap":1099},"2026-04-21",34.9,34.936,-0.707,7600,{"date":1107,"open":680,"high":1108,"low":1109,"close":1108,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1108},"2026-04-20",35.087002,34.965,-0.17,-0.48,3800,{"date":1114,"open":1115,"high":294,"low":276,"close":1116,"change":1117,"percent_change":1118,"volume":1105,"transactions":9,"vwap":1116},"2026-04-17",35.37,35.257,0.557,1.61,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":297,"percent_change":298,"volume":1124,"transactions":9,"vwap":1123},"2026-04-16",34.84,34.695,34.7,2200,{"date":1126,"open":645,"high":645,"low":1127,"close":868,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":868},"2026-04-15",34.73,-0.175,-0.5,3400,{"date":1132,"open":1008,"high":1133,"low":1134,"close":1133,"change":1135,"percent_change":116,"volume":1130,"transactions":9,"vwap":1133},"2026-04-14",35.0050011,34.92,0.392,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-13",34.0099983,34.62,33.96,34.613,0.196,0.57,12400,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-10",34.56,34.6,34.23,34.417,0.068,0.2,6400,{"date":1155,"open":1069,"high":1156,"low":1157,"close":1158,"change":499,"percent_change":1159,"volume":1130,"transactions":9,"vwap":1158},"2026-04-09",34.49,33.79,34.349,0.5,{"date":1161,"open":1162,"high":1099,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-08",34.36,34.041,34.179,1.349,4.11,7100,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1171,"change":837,"percent_change":838,"volume":986,"transactions":9,"vwap":1171},"2026-04-07",32.55,32.83,32.33,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1177,"change":1178,"percent_change":230,"volume":731,"transactions":9,"vwap":1177},"2026-04-06",32.56,32.92,32.844,0.228,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-02",31.94,32.629,31.91,32.616,-0.227,-0.69,16300,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-01",32.61,33.035999,32.843,0.524,1.62,12200,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1199,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1199},"2026-03-31",31.81,32.319,31.73,1.129,3.62,22800,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":368,"percent_change":1209,"volume":1095,"transactions":9,"vwap":1208},"2026-03-30",31.42,31,31.19,0.39,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-27",31.34,31.45,31.065001,31.07,-0.53,-1.68,21100,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":745,"transactions":9,"vwap":1224},"2026-03-26",31.78,31.95,31.595,31.6,-0.572,-1.78,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":101,"volume":1233,"transactions":9,"vwap":1231},"2026-03-25",32.37,32.12,32.172,0.322,4600,{"date":1235,"open":1236,"high":1183,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-24",31.478,31.44,31.85,-0.15,-0.47,6600,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":387,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-23",31.8,32.38,31.76,32,2.93,12500,{"date":1251,"open":1206,"high":1213,"low":25,"close":1252,"change":489,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-20",31.09,-3.57,9900,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-19",31.63,32.36,31.56,32.24,0.015,0.05,13300,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":895,"transactions":9,"vwap":1268},"2026-03-18",32.64,32.216,32.225,-0.58,-1.77,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":656,"volume":1278,"transactions":9,"vwap":1276},"2026-03-17",32.99,33.029999,32.62,32.805,0.137,5000,{"date":1280,"open":1281,"high":1282,"low":1245,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-16",32.39,32.7,32.668,0.667,2.08,22300,{"date":1288,"open":1289,"high":1290,"low":1247,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-13",32.67,32.69,32.00099945,-0.489,-1.51,31800,{"date":1296,"open":1297,"high":1298,"low":1172,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-12",32.73,32.76,32.49,-0.66,-1.99,14000,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":559,"percent_change":377,"volume":1309,"transactions":9,"vwap":1308},"2026-03-11",33.02,33.162,32.97,33.15,5100,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1314,"change":593,"percent_change":593,"volume":1315,"transactions":9,"vwap":1314},"2026-03-10",33.36,33.665,33.080002,10100,{"date":1317,"open":1230,"high":1318,"low":1319,"close":1314,"change":1320,"percent_change":37,"volume":1321,"transactions":9,"vwap":1314},"2026-03-09",33.19,32.060001,0.241,26600,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-06",32.35,32.84,32.29,32.839,-0.411,-1.24,14100,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-05",33.38,32.86,33.25,-0.59,-1.74,11900,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1195,"transactions":9,"vwap":1344},"2026-03-04",33.77,33.899,33.63,33.84,0.46,1.38,{"date":1348,"open":1335,"high":1349,"low":1260,"close":1333,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1333},"2026-03-03",33.625,-1.29,-3.72,52100,{"date":1354,"open":1098,"high":1355,"low":956,"close":951,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":951},"2026-03-02",34.884,-0.9,-2.53,16000,{"date":1360,"open":1361,"high":1361,"low":721,"close":912,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":912},"2026-02-27",35.92,-0.291,-0.81,15000,{"date":1366,"open":1367,"high":1367,"low":652,"close":1368,"change":1369,"percent_change":992,"volume":803,"transactions":9,"vwap":1368},"2026-02-26",35.96,35.861,-0.019,{"date":1371,"open":257,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":65,"volume":1376,"transactions":9,"vwap":1374},"2026-02-25",35.959,35.7,35.88,0.321,15200,{"date":1378,"open":1379,"high":1380,"low":713,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-24",35.4,35.56,35.559,0.128,0.36,12800,{"date":1386,"open":792,"high":305,"low":923,"close":1387,"change":968,"percent_change":1240,"volume":1388,"transactions":9,"vwap":1387},"2026-02-23",35.431,6300,{"date":1390,"open":276,"high":1391,"low":1392,"close":1391,"change":1393,"percent_change":796,"volume":1330,"transactions":9,"vwap":1391},"2026-02-20",35.599,35.159,0.449,{"date":1395,"open":1396,"high":1397,"low":989,"close":1397,"change":1128,"percent_change":1129,"volume":1398,"transactions":9,"vwap":1397},"2026-02-19",34.94,35.15,8100,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-18",35.75,35.271,35.325,0.144,0.41,28200,{"date":1408,"open":645,"high":607,"low":1409,"close":1410,"change":1411,"percent_change":158,"volume":1412,"transactions":9,"vwap":1410},"2026-02-17",34.782,35.181,0.258,25800,{"date":1414,"open":1415,"high":207,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-13",34.89,34.69,34.923,-0.077,-0.22,20900,{"date":1422,"open":1423,"high":1423,"low":207,"close":207,"change":969,"percent_change":1424,"volume":1425,"transactions":9,"vwap":207},"2026-02-12",35.48,-1.38,7300,{"date":1427,"open":899,"high":307,"low":607,"close":227,"change":1428,"percent_change":241,"volume":1429,"transactions":9,"vwap":227},"2026-02-11",0.056,19600,{"date":1431,"open":898,"high":1432,"low":899,"close":1433,"change":621,"percent_change":1110,"volume":1434,"transactions":9,"vwap":1433},"2026-02-10",35.775,35.434,12900,{"date":1436,"open":236,"high":307,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-09",35.155,35.494,0.568,1.63,11800,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1446,"change":1447,"percent_change":1448,"volume":1315,"transactions":9,"vwap":1446},"2026-02-06",34.63,34.968,34.926,0.615,1.79,{"date":1450,"open":1451,"high":1452,"low":1079,"close":1453,"change":1454,"percent_change":199,"volume":1455,"transactions":9,"vwap":1453},"2026-02-05",34.54,34.57,34.311,-0.426,18500,{"date":1457,"open":786,"high":858,"low":1148,"close":1458,"change":1459,"percent_change":620,"volume":1460,"transactions":9,"vwap":1458},"2026-02-04",34.737,-0.008,30400,{"date":1462,"open":1416,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":978,"transactions":9,"vwap":1465},"2026-02-03",34.82,34.52,34.745,-0.134,-0.38,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1472,"change":730,"percent_change":1086,"volume":1473,"transactions":9,"vwap":1472},"2026-02-02",34.72,34.913,34.879,15600,{"date":1475,"open":887,"high":670,"low":1156,"close":1476,"change":405,"percent_change":737,"volume":1477,"transactions":9,"vwap":1476},"2026-01-30",34.539,13100,{"date":1479,"open":778,"high":778,"low":1480,"close":1481,"change":1482,"percent_change":854,"volume":934,"transactions":9,"vwap":1481},"2026-01-29",34.445,34.839,0.034,{"date":1484,"open":608,"high":608,"low":1470,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-01-28",34.805,-0.453,-1.28,9500,{"date":1490,"open":778,"high":1491,"low":778,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-01-27",35.258,0.548,1.58,25200,{"date":1496,"open":728,"high":949,"low":728,"close":949,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":949},"2026-01-26",0.334,0.97,15900,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":907,"volume":1507,"transactions":9,"vwap":1505},"2026-01-23",34.09,34.43,34.080002,34.376,0.177,11600,{"date":1509,"open":1510,"high":1511,"low":981,"close":1512,"change":1320,"percent_change":548,"volume":762,"transactions":9,"vwap":1512},"2026-01-22",34.153,34.5,34.199,{"date":1514,"open":1515,"high":1138,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-01-21",33.67,33.42,33.958,0.371,1.1,31600,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-20",33.61,33.9,33.57,33.587,-0.603,-1.76,16100,{"date":1531,"open":1078,"high":1532,"low":982,"close":1032,"change":559,"percent_change":377,"volume":1533,"transactions":9,"vwap":1032},"2026-01-16",34.24,36600,{"date":1535,"open":1079,"high":1089,"low":966,"close":966,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":966},"2026-01-15",-0.07,-0.2,11400,{"date":1540,"open":1541,"high":1156,"low":1542,"close":1032,"change":620,"percent_change":621,"volume":1543,"transactions":9,"vwap":1032},"2026-01-14",34.28,34.154,13600,{"date":1545,"open":1089,"high":186,"low":1546,"close":627,"change":413,"percent_change":1547,"volume":1037,"transactions":9,"vwap":627},"2026-01-13",34.141,-0.26,{"date":1549,"open":1550,"high":1550,"low":1532,"close":1089,"change":1551,"percent_change":876,"volume":1552,"transactions":9,"vwap":1089},"2026-01-12",34.34,0.222,22900,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":131,"volume":1130,"transactions":9,"vwap":1558},"2026-01-09",33.97,34.14,33.94,34.077999,0.263,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1563,"change":1565,"percent_change":404,"volume":1566,"transactions":9,"vwap":1563},"2026-01-08",33.74,33.815,33.705,-0.036,6000,{"date":1568,"open":1569,"high":1557,"low":1570,"close":1571,"change":1572,"percent_change":1547,"volume":1573,"transactions":9,"vwap":1571},"2026-01-07",33.89,33.842,33.851,-0.089,14700,{"date":1575,"open":1524,"high":1576,"low":1577,"close":1557,"change":1578,"percent_change":1579,"volume":1477,"transactions":9,"vwap":1557},"2026-01-06",33.99,33.87,0.03,0.09,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":1585,"percent_change":44,"volume":1586,"transactions":9,"vwap":1584},"2026-01-05",33.6,33.92,33.91,0.337,10000,{"date":1588,"open":1042,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":745,"transactions":9,"vwap":1591},"2026-01-02",33.919,33.484,33.573,0.318,0.96,{"date":1595,"open":1312,"high":1312,"low":1596,"close":1597,"change":1598,"percent_change":220,"volume":1599,"transactions":9,"vwap":1597},"2025-12-31",33.188,33.255,-0.095,10800,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":136,"volume":1538,"transactions":9,"vwap":1605},"2025-12-30",33.31,33.45,33.3,33.35,0.22,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1239,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-12-29",33.17,33.21,33.11,33.13,-0.45,11300,{"date":1616,"open":1617,"high":1602,"low":1612,"close":1618,"change":1619,"percent_change":126,"volume":1263,"transactions":9,"vwap":1618},"2025-12-26",33.27,33.28,0.134,{"date":1621,"open":1335,"high":1335,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-12-24",33.12,33.146,0.046,0.14,12300,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":1632,"percent_change":1405,"volume":1633,"transactions":9,"vwap":1631},"2025-12-23",33.049999,33.16,33.099998,0.135,5700,{"date":1635,"open":1636,"high":1629,"low":1637,"close":1637,"change":367,"percent_change":1625,"volume":1130,"transactions":9,"vwap":1637},"2025-12-22",33.0099983,32.965,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1176,"change":414,"percent_change":1643,"volume":762,"transactions":9,"vwap":1176},"2025-12-19",32.98,33.07,32.91,-0.75,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1609,"change":1649,"percent_change":1650,"volume":1278,"transactions":9,"vwap":1609},"2025-12-18",33.18,33.295,33.135,0.27,0.82,{"date":1652,"open":1631,"high":1612,"low":1653,"close":1653,"change":1654,"percent_change":802,"volume":1655,"transactions":9,"vwap":1653},"2025-12-17",32.9,-0.24,6100,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":540,"percent_change":1662,"volume":1012,"transactions":9,"vwap":1661},"2025-12-16",33.285,33.29,33.09,33.14,-0.63,{"date":1664,"open":1333,"high":1333,"low":1665,"close":1605,"change":1666,"percent_change":230,"volume":1105,"transactions":9,"vwap":1605},"2025-12-15",33.22,0.232,{"date":1668,"open":1604,"high":1604,"low":1305,"close":1669,"change":1670,"percent_change":1671,"volume":962,"transactions":9,"vwap":1669},"2025-12-12",33.118,-0.204,-0.61,{"date":1673,"open":1605,"high":1674,"low":1335,"close":1675,"change":1676,"percent_change":1677,"volume":724,"transactions":9,"vwap":1675},"2025-12-11",33.364,33.322,0.282,0.85,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1682,"change":1683,"percent_change":1519,"volume":895,"transactions":9,"vwap":1682},"2025-12-10",32.66,33.058998,33.040001,0.359,{"date":1685,"open":1282,"high":1282,"low":1686,"close":1686,"change":1572,"percent_change":1687,"volume":986,"transactions":9,"vwap":1686},"2025-12-09",32.681,-0.27,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1692,"change":1261,"percent_change":1262,"volume":1693,"transactions":9,"vwap":1692},"2025-12-08",32.88,32.679,32.77,11200,{"date":1695,"open":1171,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":992,"volume":1700,"transactions":9,"vwap":1698},"2025-12-05",33,32.745,32.755,-0.015,6500,{"date":1702,"open":1325,"high":1703,"low":1282,"close":1692,"change":1704,"percent_change":1262,"volume":1029,"transactions":9,"vwap":1692},"2025-12-04",32.85,0.018,{"date":1706,"open":1289,"high":1298,"low":1275,"close":1707,"change":1708,"percent_change":953,"volume":1153,"transactions":9,"vwap":1707},"2025-12-03",32.752,0.167,{"date":1710,"open":1299,"high":1711,"low":1712,"close":1711,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1711},"2025-12-02",32.585,32.46,0.197,0.61,2500,{"date":1717,"open":1281,"high":1718,"low":1258,"close":1719,"change":1720,"percent_change":1721,"volume":1018,"transactions":9,"vwap":1719},"2025-12-01",32.5,32.388,-0.074,-0.23,{"date":1723,"open":1724,"high":1725,"low":1258,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-11-28",32.4,32.462,0.152,0.47,600,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1633,"transactions":9,"vwap":1732},"2025-11-26",32.13,32.31,0.339,1.06,{"date":1736,"open":1221,"high":1737,"low":1246,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-11-25",32.049999,31.971,0.499,1.59,4700,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1052,"percent_change":1053,"volume":731,"transactions":9,"vwap":1747},"2025-11-24",31.49,31.631,31.36,31.472,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1519,"volume":1755,"transactions":9,"vwap":1753},"2025-11-21",31.39,31.468,31.185,31.465,0.341,16700,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1759,"change":1760,"percent_change":1424,"volume":745,"transactions":9,"vwap":1759},"2025-11-20",31.83,31.124,-0.436,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1259,"change":1766,"percent_change":1537,"volume":745,"transactions":9,"vwap":1259},"2025-11-19",31.7,31.765,31.38,-0.062,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":862,"transactions":9,"vwap":1771},"2025-11-18",31.72,31.54,31.622,-0.418,-1.3,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-11-17",32.27,32.3,31.98,32.040001,-0.522,-1.6,9600,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1787,"change":1788,"percent_change":737,"volume":1789,"transactions":9,"vwap":1787},"2025-11-14",32.43,32.639,32.562,-0.281,51400,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1192,"change":1794,"percent_change":189,"volume":1795,"transactions":9,"vwap":1192},"2025-11-13",33.091999,32.82,-0.211,7400,{"date":1797,"open":1798,"high":1660,"low":1799,"close":1800,"change":1801,"percent_change":65,"volume":1802,"transactions":9,"vwap":1800},"2025-11-12",32.95,32.896,33.054001,0.294,9000,{"date":1804,"open":1175,"high":1805,"low":1175,"close":1298,"change":1806,"percent_change":1807,"volume":1254,"transactions":9,"vwap":1298},"2025-11-11",32.78,0.349,1.08,{"date":1809,"open":1172,"high":1810,"low":1811,"close":1810,"change":1812,"percent_change":1813,"volume":1700,"transactions":9,"vwap":1810},"2025-11-10",32.411,32.17,0.391,1.22,{"date":1815,"open":1758,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":499,"volume":1820,"transactions":9,"vwap":1818},"2025-11-07",32.080002,31.825,32.02,0.053,13200,{"date":1822,"open":1737,"high":1319,"low":1823,"close":1823,"change":1824,"percent_change":1613,"volume":998,"transactions":9,"vwap":1823},"2025-11-06",31.967,-0.144,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":1142,"percent_change":1714,"volume":1820,"transactions":9,"vwap":1829},"2025-11-05",31.9,32.18,32.111,{"date":1831,"open":1222,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":934,"transactions":9,"vwap":1834},"2025-11-04",31.99,31.84,31.915,-0.275,-0.85,{"date":1838,"open":1776,"high":1732,"low":1231,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-11-03",32.19,0.004,0.01,7800,{"date":1844,"open":1172,"high":1172,"low":1845,"close":1846,"change":1847,"percent_change":210,"volume":1802,"transactions":9,"vwap":1846},"2025-10-31",32.104,32.186,-0.202,{"date":1849,"open":1245,"high":1850,"low":1172,"close":1719,"change":1851,"percent_change":1852,"volume":1029,"transactions":9,"vwap":1719},"2025-10-30",32.47,-0.149,-0.46,{"date":1854,"open":1297,"high":1298,"low":1855,"close":1856,"change":1857,"percent_change":189,"volume":1655,"transactions":9,"vwap":1856},"2025-10-29",32.454,32.537,-0.209,{"date":1859,"open":1860,"high":1312,"low":1861,"close":1862,"change":1863,"percent_change":121,"volume":1864,"transactions":9,"vwap":1862},"2025-10-28",32.72,32.68,32.746,0.081,11000,{"date":1866,"open":1190,"high":1867,"low":1190,"close":1868,"change":1869,"percent_change":136,"volume":1029,"transactions":9,"vwap":1868},"2025-10-27",32.74,32.665,0.215,{"date":1871,"open":1872,"high":1718,"low":1872,"close":1873,"change":1261,"percent_change":1262,"volume":832,"transactions":9,"vwap":1873},"2025-10-24",32.44,32.45,{"date":1875,"open":1245,"high":1299,"low":1245,"close":1876,"change":377,"percent_change":876,"volume":1877,"transactions":9,"vwap":1876},"2025-10-23",32.435,9200,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1268,"change":357,"percent_change":298,"volume":862,"transactions":9,"vwap":1268},"2025-10-22",32.32,32.164,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1886,"change":1887,"percent_change":1129,"volume":1888,"transactions":9,"vwap":1886},"2025-10-21",32.444,32.495,32.345,-0.164,4500,{"date":1890,"open":1712,"high":1170,"low":1891,"close":1892,"change":432,"percent_change":1345,"volume":1241,"transactions":9,"vwap":1892},"2025-10-20",32.448,32.509,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":621,"volume":724,"transactions":9,"vwap":1898},"2025-10-17",32.25,32.363,32.2,32.359,-0.018,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-10-16",32.34,32.538,32.23,32.377,0.306,0.95,3700,{"date":1910,"open":1911,"high":1881,"low":1912,"close":1913,"change":1914,"percent_change":854,"volume":1018,"transactions":9,"vwap":1913},"2025-10-15",32.099998,31.891,32.070999,0.031,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1779,"change":1919,"percent_change":1920,"volume":934,"transactions":9,"vwap":1779},"2025-10-14",31.69,32.127,0.175,0.55,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1925,"change":1926,"percent_change":158,"volume":803,"transactions":9,"vwap":1925},"2025-10-13",31.66,31.88,31.865,0.235,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1257,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1257},"2025-10-10",32.115,31.626,-0.492,-1.53,8800,{"date":1935,"open":1880,"high":1880,"low":1936,"close":1937,"change":1938,"percent_change":737,"volume":1507,"transactions":9,"vwap":1937},"2025-10-09",32.029999,32.122,-0.278,{"date":1940,"open":1326,"high":1941,"low":1326,"close":1724,"change":1942,"percent_change":585,"volume":877,"transactions":9,"vwap":1724},"2025-10-08",32.41,0.201,{"date":1944,"open":1245,"high":1945,"low":1230,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-10-07",32.407,32.199,-0.333,-1.02,20600,{"date":1951,"open":1175,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1269,"volume":1105,"transactions":9,"vwap":1954},"2025-10-06",32.609,32.412,32.532,-0.189,{"date":1957,"open":1297,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":241,"volume":1933,"transactions":9,"vwap":1960},"2025-10-03",32.769,32.58,32.721,0.051,{"date":1963,"open":1289,"high":1964,"low":1965,"close":1289,"change":1649,"percent_change":977,"volume":1966,"transactions":9,"vwap":1289},"2025-10-02",32.75,32.595,10600,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1724,"change":442,"percent_change":1017,"volume":1972,"transactions":9,"vwap":1724},"2025-10-01",32.282,32.57,32.26,6800,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1911,"change":1978,"percent_change":1979,"volume":1388,"transactions":9,"vwap":1911},"2025-09-30",31.93,32.228,31.925,0.24,0.75,{"date":1981,"open":1198,"high":1982,"low":1198,"close":1983,"change":1899,"percent_change":621,"volume":1984,"transactions":9,"vwap":1983},"2025-09-29",32.0099983,31.86,27000,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-09-26",31.79,31.89,31.611,31.878,0.518,1.65,48100,{"date":1995,"open":1996,"high":1997,"low":1746,"close":1746,"change":1998,"percent_change":1999,"volume":1795,"transactions":9,"vwap":1746},"2025-09-25",31.4,31.52,-0.352,-1.11,{"date":2001,"open":2002,"high":1988,"low":1923,"close":2003,"change":2004,"percent_change":1336,"volume":2005,"transactions":9,"vwap":2003},"2025-09-24",31.75,31.712,-0.188,19700,{"date":2007,"open":1818,"high":2008,"low":1827,"close":1827,"change":106,"percent_change":2009,"volume":1700,"transactions":9,"vwap":1827},"2025-09-23",32.07,0.19,{"date":2011,"open":1763,"high":2012,"low":2013,"close":1833,"change":2014,"percent_change":620,"volume":2015,"transactions":9,"vwap":1833},"2025-09-22",31.87,31.598,-0.005,10700,{"date":2017,"open":1238,"high":1827,"low":2018,"close":2019,"change":1914,"percent_change":854,"volume":1499,"transactions":9,"vwap":2019},"2025-09-19",31.672,31.845,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":907,"volume":2027,"transactions":9,"vwap":2025},"2025-09-18",31.65,32.125,31.572,31.814,0.164,18300,{"date":2029,"open":1769,"high":2030,"low":2031,"close":2022,"change":2032,"percent_change":298,"volume":1441,"transactions":9,"vwap":2022},"2025-09-17",31.82,31.582,-0.116,{"date":2034,"open":1244,"high":1244,"low":2035,"close":2036,"change":723,"percent_change":2037,"volume":1195,"transactions":9,"vwap":2036},"2025-09-16",31.575,31.766,0.08,{"date":2039,"open":1769,"high":1811,"low":2040,"close":2041,"change":241,"percent_change":953,"volume":2042,"transactions":9,"vwap":2041},"2025-09-15",31.695,31.74,21400,{"date":2044,"open":965,"high":965,"low":1996,"close":2045,"change":367,"percent_change":1625,"volume":2046,"transactions":9,"vwap":2045},"2025-09-12",31.58,8700,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":1807,"volume":2054,"transactions":9,"vwap":2052},"2025-09-11",31.51,31.62,31.379,31.535,0.336,17100,{"date":2056,"open":1212,"high":2057,"low":2058,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-09-10",31.37,31.199,-0.131,-0.42,45300,{"date":2063,"open":1731,"high":1731,"low":2064,"close":2065,"change":1239,"percent_change":1111,"volume":2066,"transactions":9,"vwap":2065},"2025-09-09",31.245,31.33,20700,{"date":2068,"open":1924,"high":1924,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-09-08",31.215,31.48,0.435,1.4,32000,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":377,"volume":2080,"transactions":9,"vwap":2078},"2025-09-05",31.27,30.94,31.045,0.066,14300,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":846,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-09-04",30.85,30.98,30.7,30.979,0.84,27400,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2093,"change":2094,"percent_change":752,"volume":1167,"transactions":9,"vwap":2093},"2025-09-03",30.64,30.819,30.72,0.079,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-09-02",30.76,30.79,30.49,30.641,-0.439,-1.41,13500,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":895,"transactions":9,"vwap":2109},"2025-08-29",31.14,31.188,31.044001,31.08,-0.221,-0.71,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":1012,"transactions":9,"vwap":2117},"2025-08-28",31.18,31.675,31.15,31.301,0.091,0.29,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2123,"change":404,"percent_change":611,"volume":1029,"transactions":9,"vwap":2123},"2025-08-27",31.0030003,31.21,30.99,{"date":2126,"open":1746,"high":2127,"low":2128,"close":2129,"change":413,"percent_change":2130,"volume":2005,"transactions":9,"vwap":2129},"2025-08-26",31.385,31.17,31.32,-0.29,{"date":2132,"open":2133,"high":2133,"low":1750,"close":2134,"change":743,"percent_change":1226,"volume":2135,"transactions":9,"vwap":2134},"2025-08-25",31.96,31.41,22100,{"date":2137,"open":2138,"high":1779,"low":2139,"close":1778,"change":638,"percent_change":664,"volume":1507,"transactions":9,"vwap":1778},"2025-08-22",31.68,31.59,{"date":2141,"open":2142,"high":1224,"low":2143,"close":2144,"change":1073,"percent_change":889,"volume":2145,"transactions":9,"vwap":2144},"2025-08-21",31.57,31.406,31.5,19900,{"date":2147,"open":1763,"high":2148,"low":2149,"close":2150,"change":846,"percent_change":1650,"volume":2151,"transactions":9,"vwap":2150},"2025-08-20",31.77,31.608,31.749,10300,{"date":2153,"open":1244,"high":2154,"low":1744,"close":1744,"change":111,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1744},"2025-08-19",31.838,-0.03,48500,{"date":2158,"open":1238,"high":1238,"low":1750,"close":2144,"change":1073,"percent_change":889,"volume":2159,"transactions":9,"vwap":2144},"2025-08-18",8900,{"date":2161,"open":1200,"high":1198,"low":2022,"close":2150,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2150},"2025-08-15",0.182,0.58,9300,{"date":2166,"open":1206,"high":2167,"low":2134,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-08-14",31.567,0.247,0.79,26800,{"date":2172,"open":1750,"high":2173,"low":2174,"close":2129,"change":2175,"percent_change":638,"volume":2176,"transactions":9,"vwap":2129},"2025-08-13",31.47,31.31,0.151,3900,{"date":2178,"open":2179,"high":2114,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":1864,"transactions":9,"vwap":2180},"2025-08-12",30.82,31.169,0.289,0.94,{"date":2184,"open":2185,"high":2186,"low":2097,"close":2187,"change":2188,"percent_change":1186,"volume":978,"transactions":9,"vwap":2187},"2025-08-11",30.835,30.91,30.88,-0.215,{"date":2190,"open":1207,"high":1208,"low":2084,"close":2191,"change":1708,"percent_change":289,"volume":2151,"transactions":9,"vwap":2191},"2025-08-08",31.094999,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-08-07",30.946,31.048,30.75,30.928,0.348,1.14,16400,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-08-06",30.44,30.65,30.43,30.58,0.28,0.92,17200,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":1095,"transactions":9,"vwap":2214},"2025-08-05",30.38,30.18,30.3,0.04,0.13,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":1209,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-08-04",30.31,30.32,30.118,30.26,1.31,10900,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":1011,"volume":2054,"transactions":9,"vwap":2229},"2025-08-01",29.99,29.583,29.87,-0.18,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2234,"change":969,"percent_change":1781,"volume":2235,"transactions":9,"vwap":2234},"2025-07-31",30.34,30.049999,33600,{"date":2237,"open":2238,"high":2097,"low":2239,"close":2240,"change":540,"percent_change":690,"volume":2241,"transactions":9,"vwap":2240},"2025-07-30",30.6,30.45,30.54,46900,{"date":2243,"open":2244,"high":2124,"low":2245,"close":2196,"change":1578,"percent_change":854,"volume":1338,"transactions":9,"vwap":2196},"2025-07-29",30.9,30.707,{"date":2247,"open":2022,"high":2022,"low":2204,"close":2093,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2093},"2025-07-28",-0.573,-1.83,26500,{"date":2252,"open":1252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":1262,"volume":1364,"transactions":9,"vwap":2255},"2025-07-25",31.3,31.049999,31.293,0.017,{"date":2258,"open":2065,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2111,"volume":1338,"transactions":9,"vwap":2261},"2025-07-24",31.387,31.25,31.276,-0.224,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2144,"change":1143,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2144},"2025-07-23",31.12,31.573,31.075001,1.84,15800,{"date":2271,"open":2179,"high":1207,"low":2085,"close":2272,"change":2273,"percent_change":1209,"volume":1420,"transactions":9,"vwap":2272},"2025-07-22",30.93,0.119,{"date":2275,"open":2276,"high":25,"low":2277,"close":2278,"change":2279,"percent_change":51,"volume":2280,"transactions":9,"vwap":2278},"2025-07-21",30.83,30.706,30.811,0.149,14200,{"date":2282,"open":2283,"high":2283,"low":2204,"close":2284,"change":2285,"percent_change":414,"volume":1972,"transactions":9,"vwap":2284},"2025-07-18",30.92,30.662,-0.078,{"date":2287,"open":2196,"high":2092,"low":2288,"close":2289,"change":723,"percent_change":2037,"volume":1599,"transactions":9,"vwap":2289},"2025-07-17",30.57,30.74,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":241,"volume":2297,"transactions":9,"vwap":2295},"2025-07-16",30.69,30.77,30.413,30.714,0.049,17500,{"date":2299,"open":1215,"high":1215,"low":2238,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-07-15",30.665,-0.325,-1.05,23100,{"date":2305,"open":2186,"high":1215,"low":2306,"close":2124,"change":1720,"percent_change":1654,"volume":1338,"transactions":9,"vwap":2124},"2025-07-14",30.8,{"date":2308,"open":2109,"high":2309,"low":2244,"close":2310,"change":2311,"percent_change":2312,"volume":1330,"transactions":9,"vwap":2310},"2025-07-11",31.11,31.063999,-0.256,-0.82,{"date":2314,"open":2315,"high":2315,"low":2064,"close":2129,"change":2316,"percent_change":1129,"volume":1626,"transactions":9,"vwap":2129},"2025-07-10",31.46,-0.157,{"date":2318,"open":2315,"high":1997,"low":2319,"close":2320,"change":2321,"percent_change":116,"volume":2322,"transactions":9,"vwap":2320},"2025-07-09",31.23,31.477,0.352,64300,{"date":2324,"open":2077,"high":2325,"low":2187,"close":2325,"change":2326,"percent_change":599,"volume":2297,"transactions":9,"vwap":2325},"2025-07-08",31.125,0.275,{"date":2328,"open":2186,"high":2329,"low":2330,"close":2083,"change":2331,"percent_change":308,"volume":2332,"transactions":9,"vwap":2083},"2025-07-07",30.95,30.81,-0.112,11500,{"date":2334,"open":2335,"high":2336,"low":2244,"close":2337,"change":2338,"percent_change":413,"volume":2339,"transactions":9,"vwap":2337},"2025-07-03",31.02,31.059999,30.962,-0.029,19000,{"date":2341,"open":2091,"high":2254,"low":2091,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-07-02",30.991,0.181,0.59,18900,{"date":2347,"open":2306,"high":2348,"low":2204,"close":2330,"change":404,"percent_change":308,"volume":2349,"transactions":9,"vwap":2330},"2025-07-01",30.879,19300,{"date":2351,"open":2276,"high":2329,"low":2352,"close":2283,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2283},"2025-06-30",30.62,0.136,0.44,55600,{"date":2357,"open":2289,"high":2086,"low":2358,"close":2359,"change":1733,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-06-27",30.591,30.784,1.11,54500,{"date":2363,"open":2364,"high":2365,"low":2222,"close":2366,"change":584,"percent_change":158,"volume":2367,"transactions":9,"vwap":2366},"2025-06-26",30.39,30.52,30.445,46400,{"date":2369,"open":2179,"high":2179,"low":2370,"close":2371,"change":2372,"percent_change":189,"volume":1195,"transactions":9,"vwap":2371},"2025-06-25",30.066999,30.22,-0.194,{"date":2374,"open":2375,"high":2365,"low":2375,"close":2376,"change":2377,"percent_change":761,"volume":1693,"transactions":9,"vwap":2376},"2025-06-24",30.28,30.414,0.424,{"date":2379,"open":2380,"high":2227,"low":2381,"close":2227,"change":2207,"percent_change":2182,"volume":2382,"transactions":9,"vwap":2227},"2025-06-23",29.59,29.475,23600,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-06-20",29.91,30.96,29.65,29.71,-0.444,-1.47,39800,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2215,"percent_change":2216,"volume":1488,"transactions":9,"vwap":2397},"2025-06-18",30.2,30.285,30,30.154,{"date":2399,"open":2400,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-06-17",30.51,30.11,30.114,-0.526,-1.72,30000,{"date":2407,"open":2408,"high":2272,"low":2091,"close":2091,"change":2409,"percent_change":2182,"volume":1573,"transactions":9,"vwap":2091},"2025-06-16",30.87,0.285,{"date":2411,"open":2412,"high":2413,"low":2222,"close":2414,"change":2415,"percent_change":1293,"volume":2416,"transactions":9,"vwap":2414},"2025-06-13",30.47,30.545,30.355,-0.465,24300,{"date":2418,"open":2077,"high":2419,"low":2179,"close":2179,"change":2420,"percent_change":2421,"volume":1820,"transactions":9,"vwap":2179},"2025-06-12",31.030001,0.095,0.31,{"date":2423,"open":2424,"high":2272,"low":2425,"close":2425,"change":2426,"percent_change":1239,"volume":2427,"transactions":9,"vwap":2425},"2025-06-11",30.84,30.725,-0.045,98500,{"date":2429,"open":2077,"high":2077,"low":2430,"close":2293,"change":2431,"percent_change":2215,"volume":2015,"transactions":9,"vwap":2293},"2025-06-10",30.651,0.012,{"date":2433,"open":2098,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":452,"volume":2438,"transactions":9,"vwap":2436},"2025-06-09",30.89,30.567,30.758,-0.042,18200,{"date":2440,"open":2441,"high":2306,"low":2441,"close":2306,"change":106,"percent_change":1152,"volume":2442,"transactions":9,"vwap":2306},"2025-06-06",30.66,18600,{"date":2444,"open":2408,"high":2244,"low":2445,"close":2289,"change":1578,"percent_change":854,"volume":2446,"transactions":9,"vwap":2289},"2025-06-05",30.648,15500,{"date":2448,"open":2449,"high":2293,"low":2450,"close":2451,"change":1625,"percent_change":1345,"volume":2297,"transactions":9,"vwap":2451},"2025-06-04",30.63,30.575,30.71,{"date":2453,"open":2454,"high":2288,"low":2375,"close":2288,"change":2455,"percent_change":405,"volume":2456,"transactions":9,"vwap":2288},"2025-06-03",30.5,-0.093,28900,{"date":2458,"open":2459,"high":2451,"low":2460,"close":2461,"change":2462,"percent_change":2182,"volume":2463,"transactions":9,"vwap":2461},"2025-06-02",30.48,30.33,30.663,0.287,20100,{"date":2465,"open":2099,"high":2099,"low":2466,"close":2467,"change":1466,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-05-30",30.234,30.376,-0.44,15100,{"date":2471,"open":2186,"high":2186,"low":2219,"close":2400,"change":1320,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2400},"2025-05-29",0.8,57000,{"date":2475,"open":2239,"high":2239,"low":2394,"close":2476,"change":2477,"percent_change":489,"volume":2280,"transactions":9,"vwap":2476},"2025-05-28",30.269,-0.351,{"date":2479,"open":2098,"high":2098,"low":2454,"close":2352,"change":2480,"percent_change":2481,"volume":1614,"transactions":9,"vwap":2352},"2025-05-27",0.525,1.74,{"date":2483,"open":2214,"high":2214,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-05-23",29.815,30.094999,-0.264,-0.87,53400,{"date":2490,"open":2219,"high":2491,"low":2394,"close":2492,"change":2493,"percent_change":297,"volume":2224,"transactions":9,"vwap":2492},"2025-05-22",31.315,30.359,-0.039,{"date":2495,"open":2179,"high":2179,"low":2496,"close":2497,"change":2498,"percent_change":1129,"volume":1966,"transactions":9,"vwap":2497},"2025-05-21",30.365,30.398,-0.152,{"date":2500,"open":2365,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2169,"volume":2505,"transactions":9,"vwap":2503},"2025-05-20",30.569,30.29,30.55,0.238,22200,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2360,"volume":2513,"transactions":9,"vwap":2511},"2025-05-19",30.23,30.36,30.02,30.312,0.332,19500,{"date":2515,"open":2516,"high":2227,"low":2517,"close":2518,"change":2519,"percent_change":51,"volume":2513,"transactions":9,"vwap":2518},"2025-05-16",29.86,29.792,29.98,0.146,{"date":2521,"open":2522,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2344,"volume":2526,"transactions":9,"vwap":2524},"2025-05-15",29.89,29.62,29.834,0.174,21300,{"date":2528,"open":2385,"high":2529,"low":2387,"close":2530,"change":2531,"percent_change":111,"volume":2532,"transactions":9,"vwap":2530},"2025-05-14",31.058001,29.66,-0.004,28400,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":883,"volume":1302,"transactions":9,"vwap":2538},"2025-05-13",29.63,29.79,29.55,29.664,0.188,{"date":2541,"open":2537,"high":2537,"low":2542,"close":2543,"change":1053,"percent_change":559,"volume":1203,"transactions":9,"vwap":2543},"2025-05-12",29.36,29.476,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":1178,"percent_change":131,"volume":2550,"transactions":9,"vwap":2549},"2025-05-09",29.49,29.51,29.424,29.456,13900,{"date":2552,"open":2553,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":432,"volume":2557,"transactions":9,"vwap":2555},"2025-05-08",29.4,29.22,29.228,0.043,75900,{"date":2559,"open":2560,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":1852,"volume":2564,"transactions":9,"vwap":2562},"2025-05-07",29.43,29.11,29.185,-0.135,54900,{"date":2566,"open":2567,"high":2553,"low":2568,"close":2569,"change":1699,"percent_change":992,"volume":2570,"transactions":9,"vwap":2569},"2025-05-06",29.29,29.26,29.32,54800,{"date":2572,"open":2573,"high":2560,"low":2574,"close":2575,"change":2556,"percent_change":432,"volume":2297,"transactions":9,"vwap":2575},"2025-05-05",29.42,29.235,29.335,{"date":2577,"open":2567,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":1309,"transactions":9,"vwap":2580},"2025-05-02",29.437,29.191,29.292,0.362,1.25,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":1537,"volume":2590,"transactions":9,"vwap":2588},"2025-05-01",28.971,29.049999,28.82,28.93,-0.058,1200,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2594,"change":2596,"percent_change":405,"volume":1633,"transactions":9,"vwap":2594},"2025-04-30",28.76,28.988,28.6,-0.087,{"date":2598,"open":2561,"high":2561,"low":2599,"close":2600,"change":2601,"percent_change":559,"volume":2224,"transactions":9,"vwap":2600},"2025-04-29",28.807,29.075001,0.019,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":1346,"volume":1455,"transactions":9,"vwap":2607},"2025-04-28",28.88,29.08,28.74,29.056,0.396,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":1579,"percent_change":141,"volume":2469,"transactions":9,"vwap":2614},"2025-04-25",28.68,28.98,28.47,28.66,{"date":2616,"open":2617,"high":2617,"low":2618,"close":2619,"change":126,"percent_change":941,"volume":1477,"transactions":9,"vwap":2619},"2025-04-24",28.91,28.285,28.57,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":1907,"volume":1187,"transactions":9,"vwap":2625},"2025-04-23",28.39,28.41,28.14,28.17,0.265,{"date":179,"open":175,"high":2628,"low":175,"close":2629,"change":1649,"percent_change":1086,"volume":2630,"transactions":9,"vwap":2629},28.02,27.905,25700]