[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLGB":3,"homepage-market-summary":30,"stock-historical-FLGB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLGB","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 United Kingdom ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.6184,0.93138,"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},35.57,35.37,35.5998,35.35,35.28,0.29,0.82,81110.392594,38.0297,31.711,157495.67615752,61.1,2238,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},28.57,146030,53300919.03938,23.81,"2025-04-22",[182,185,194,205,216,227,236,246,256,267,276,285,294,304,314,325,333,340,350,361,371,379,389,399,409,419,428,439,449,458,468,476,484,492,499,507,517,527,536,545,555,564,572,579,587,597,604,612,619,629,637,645,654,664,675,685,694,698,706,714,722,727,734,740,745,750,757,763,769,777,782,788,795,802,807,814,821,827,835,843,849,854,862,869,874,879,885,891,896,902,906,912,917,924,930,937,942,949,954,959,966,972,979,984,991,994,1000,1004,1010,1017,1022,1028,1033,1038,1044,1050,1054,1061,1067,1072,1079,1085,1093,1097,1104,1110,1114,1119,1124,1132,1140,1147,1156,1165,1171,1179,1188,1195,1203,1208,1215,1221,1228,1233,1239,1243,1250,1256,1259,1265,1269,1273,1277,1282,1287,1292,1296,1299,1306,1309,1312,1316,1321,1326,1330,1335,1343,1349,1352,1356,1359,1362,1366,1371,1377,1382,1387,1393,1400,1404,1411,1418,1423,1425,1429,1434,1440,1446,1453,1459,1465,1470,1476,1480,1483,1489,1497,1503,1509,1514,1522,1529,1535,1542,1549,1557,1562,1568,1573,1579,1586,1595,1599,1606,1614,1622,1631,1639,1646,1653,1661,1665,1669,1673,1678,1682,1688,1696,1701,1708,1714,1718,1721,1728,1735,1740,1747,1752,1756,1762,1769,1776,1781,1784,1789,1794,1802,1807,1813,1820,1825,1831,1835,1840,1846,1849,1853,1861,1868,1874,1878,1884,1890,1896,1900,1902,1907,1912,1917,1921,1926,1933,1940,1945,1953,1957,1964,1968,1974,1978,1982,1985,1989,1995,2002,2007,2012,2017,2024,2030,2036,2041,2048,2054,2059,2065,2072,2079,2084,2092,2097,2102,2105,2109,2113,2120,2126,2133,2139,2143,2148,2154,2161,2168,2176,2182,2189,2193,2197,2200,2205,2212,2219,2226,2234,2242,2246,2251,2256,2262,2267,2271,2276,2280,2284,2290,2293,2297,2299,2304,2308,2314,2320,2325,2328,2332,2337,2343,2351,2358,2365,2370,2376,2382,2388,2393,2398,2404,2412,2418,2424,2429,2436,2443,2450],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},490,35.4607,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",35.45,35.136,-0.57,-1.59,94930.65167,655,35.2189,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",36.04,36.12,35.78,35.85,-0.11,-0.31,24671.558668,274,35.934,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",36.05,36.06,35.74,35.96,-0.3302,-0.91,70085.137235,435,35.9569,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",36.33,36.45,36.185,36.2902,-0.0198,-0.05,18763.470036,363,36.328,{"date":228,"open":229,"high":230,"low":207,"close":231,"change":232,"percent_change":122,"volume":233,"transactions":234,"vwap":235},"2026-09-25",36.17,36.37,36.31,0.09,25517.452072,312,36.2262,{"date":237,"open":238,"high":239,"low":196,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",36.15,36.27,36.22,0.13,0.36,38194.285511,264,36.1632,{"date":247,"open":239,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",36.39,36.0356,36.09,-0.49,-1.34,32459.504473,290,36.2161,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",36.68,36.7499,36.4273,36.58,-0.17,-0.46,37646.091441,399,36.618,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":89,"volume":273,"transactions":274,"vwap":275},"2026-09-21",36.79,36.64,36.75,0.37,21994.7767,469,36.7372,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":251,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",36.52,36.26,36.38,-1.33,38531.050459,428,36.3638,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":147,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",36.82,36.9399,36.87,1.04,32154.535853,325,36.8636,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",36.89,36.34,36.49,-0.28,-0.76,37739.499536,448,36.6672,{"date":305,"open":306,"high":287,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",36.73,36.71,36.77,-0.14,-0.38,112022.900482,361,36.7186,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",36.95,37.09,36.765,36.91,0.01,0.03,45588.519385,418,36.932,{"date":326,"open":327,"high":327,"low":269,"close":328,"change":142,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",36.94,36.9,0.87,29092.306211,337,36.8466,{"date":334,"open":335,"high":269,"low":336,"close":261,"change":299,"percent_change":300,"volume":337,"transactions":338,"vwap":339},"2026-09-10",36.7,36.4801,28211.862059,339,36.6492,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",37.08,36.845,36.86,-0.4,-1.07,34766.334177,496,36.9418,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",37.45,37.55,37.2301,37.26,-0.12,-0.32,35059.624197,468,37.3556,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",37.27,37.5099,37.38,-0.09,-0.24,27392.422916,622,37.3875,{"date":372,"open":352,"high":364,"low":373,"close":374,"change":375,"percent_change":102,"volume":376,"transactions":377,"vwap":378},"2026-09-03",37.28,37.47,0.375,140136.994859,629,37.4521,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":232,"volume":386,"transactions":387,"vwap":388},"2026-09-02",37.05,37.19,37,37.095,0.035,690290.695152,503,37.0208,{"date":390,"open":363,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",37.4399,37.04,37.06,-0.21,-0.56,32594.137262,445,37.1813,{"date":400,"open":401,"high":402,"low":403,"close":363,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",37.49,37.5285,37.175,-0.1237,-0.33,27592.210468,501,37.2693,{"date":410,"open":411,"high":412,"low":373,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",37.5,37.53,37.3937,-0.0963,-0.26,21707.955979,355,37.4046,{"date":420,"open":421,"high":421,"low":422,"close":401,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",37.57,37.39,-0.18,-0.48,34766.87813,487,37.4777,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",37.9,37.95,37.655,37.67,-0.335,-0.88,29938.603399,463,37.7865,{"date":440,"open":441,"high":25,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",37.81,37.725,38.005,0.245,0.65,103862.731876,406,37.9364,{"date":450,"open":451,"high":452,"low":451,"close":453,"change":107,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",37.71,37.87,37.76,0.16,540792.294345,573,37.7143,{"date":459,"open":460,"high":461,"low":460,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",37.64,37.8198,37.7,0.33,0.88,209340.949007,321,37.7272,{"date":469,"open":470,"high":411,"low":471,"close":470,"change":472,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",37.37,37.36,0,21471.075545,272,37.419,{"date":477,"open":478,"high":479,"low":480,"close":470,"change":463,"percent_change":481,"volume":482,"transactions":203,"vwap":483},"2026-08-19",37.32,37.4699,37.2801,0.89,18319.656482,37.3501,{"date":485,"open":486,"high":487,"low":392,"close":392,"change":223,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",37.17,37.3,-0.13,22556.52554,340,37.1577,{"date":493,"open":494,"high":495,"low":393,"close":317,"change":223,"percent_change":488,"volume":496,"transactions":497,"vwap":498},"2026-08-17",37.16,37.22,539186.89556,488,37.1036,{"date":500,"open":495,"high":501,"low":502,"close":502,"change":112,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",37.2685,37.14,-0.03,13037.600855,229,37.2037,{"date":508,"open":495,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",37.2386,37.0261,37.15,-0.1,-0.27,34961.651659,400,37.1388,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":321,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",37.29,37.3505,37.18,37.25,0.08,16231.993836,336,37.259,{"date":528,"open":529,"high":530,"low":494,"close":495,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",37.34,37.4547,-0.1393,-0.37,38731.992006,415,37.3109,{"date":537,"open":478,"high":538,"low":539,"close":540,"change":541,"percent_change":367,"volume":542,"transactions":543,"vwap":544},"2026-08-10",37.46,37.2761,37.3593,-0.0917,191963.518597,369,37.4292,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",37.61,37.4,37.451,0.2509,0.67,938158.759435,364,37.2085,{"date":556,"open":557,"high":557,"low":521,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",37.42,37.2001,-0.0699,-0.19,30632.27581,401,37.2529,{"date":565,"open":566,"high":566,"low":567,"close":363,"change":523,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-05",37.44,37.24,0.22,34933.71656,291,37.3033,{"date":573,"open":373,"high":574,"low":575,"close":382,"change":523,"percent_change":568,"volume":576,"transactions":577,"vwap":578},"2026-08-04",37.31,37.1601,713536.749235,556,37.2917,{"date":580,"open":581,"high":582,"low":316,"close":583,"change":356,"percent_change":357,"volume":584,"transactions":585,"vwap":586},"2026-08-03",37.2,37.2005,37.11,966109.036788,857,36.9953,{"date":588,"open":494,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-31",37.305,36.93,37.23,-0.22,-0.59,37472.180107,377,37.1935,{"date":598,"open":519,"high":538,"low":382,"close":352,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-30",0.75,2.04,163514.359568,329,37.2786,{"date":605,"open":606,"high":607,"low":335,"close":335,"change":608,"percent_change":513,"volume":609,"transactions":610,"vwap":611},"2026-07-29",36.8,37.07,-0.0979,28636.435755,389,36.8219,{"date":613,"open":278,"high":614,"low":278,"close":615,"change":616,"percent_change":290,"volume":617,"transactions":234,"vwap":618},"2026-07-28",36.88,36.7979,0.3771,301850.504252,36.7785,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":242,"volume":626,"transactions":627,"vwap":628},"2026-07-27",36.44,36.5452,36.32,36.4208,0.1308,40991.917587,330,36.421,{"date":630,"open":229,"high":631,"low":229,"close":632,"change":127,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-24",36.4,36.29,1.11,25802.968453,305,36.2828,{"date":638,"open":639,"high":196,"low":640,"close":641,"change":424,"percent_change":642,"volume":643,"transactions":274,"vwap":644},"2026-07-23",35.97,35.8288,35.89,-1.32,28837.124584,35.9238,{"date":646,"open":647,"high":648,"low":649,"close":230,"change":147,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-22",36.46,36.53,36.335,1.06,29401.25217,402,36.4394,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":553,"vwap":663},"2026-07-21",35.82,36,35.66,35.99,0.295,0.83,34925.180273,35.8978,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-20",36.01,36.0292,35.6582,35.695,-0.465,-1.29,38241.585869,442,35.8449,{"date":676,"open":639,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-17",36.21,35.9666,36.16,0.05,0.14,31372.181472,421,36.0761,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":681,"percent_change":691,"volume":692,"transactions":525,"vwap":693},"2026-07-16",35.9,36.18,35.81,36.11,0.39,29635.473374,36.1014,{"date":695,"open":689,"high":208,"low":689,"close":639,"change":242,"percent_change":102,"volume":696,"transactions":302,"vwap":697},"2026-07-15",36821.837906,35.9659,{"date":699,"open":700,"high":199,"low":701,"close":702,"change":320,"percent_change":321,"volume":703,"transactions":704,"vwap":705},"2026-07-14",35.75,35.6,35.61,21764.669264,314,35.6958,{"date":707,"open":708,"high":709,"low":710,"close":701,"change":423,"percent_change":711,"volume":712,"transactions":283,"vwap":713},"2026-07-13",35.58,35.69,35.5,-0.5,27764.094686,35.5865,{"date":715,"open":716,"high":717,"low":718,"close":198,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":198},"2026-07-10",35.67,35.84,35.65,0.18,0.51,63700,{"date":723,"open":724,"high":709,"low":187,"close":701,"change":725,"percent_change":592,"volume":726,"transactions":9,"vwap":701},"2026-07-09",35.48,-0.08,23600,{"date":728,"open":729,"high":689,"low":730,"close":731,"change":310,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-08",35.7,35.41,35.68,-1.05,26800,{"date":735,"open":297,"high":280,"low":736,"close":737,"change":309,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-07",36.0099983,36.060001,-0.39,162700,{"date":741,"open":737,"high":742,"low":743,"close":742,"change":523,"percent_change":568,"volume":744,"transactions":9,"vwap":742},"2026-07-06",36.2,35.88,44200,{"date":746,"open":199,"high":747,"low":199,"close":197,"change":329,"percent_change":748,"volume":749,"transactions":9,"vwap":197},"2026-07-02",36.25,2.47,133700,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":755,"percent_change":200,"volume":756,"transactions":9,"vwap":754},"2026-07-01",35.049999,35.33,35.25,-0.04,58300,{"date":758,"open":759,"high":20,"low":760,"close":761,"change":223,"percent_change":309,"volume":762,"transactions":9,"vwap":761},"2026-06-30",35.34,35.217,35.29,43900,{"date":764,"open":21,"high":759,"low":765,"close":759,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":759},"2026-06-29",35.135,0.3,0.86,223200,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-26",34.88,35.235,35.040001,-0.61,-1.71,40100,{"date":778,"open":709,"high":779,"low":780,"close":718,"change":127,"percent_change":117,"volume":781,"transactions":9,"vwap":718},"2026-06-25",35.8,35.59,29700,{"date":783,"open":784,"high":785,"low":786,"close":754,"change":223,"percent_change":309,"volume":787,"transactions":9,"vwap":754},"2026-06-24",35.2,35.352,35.18,39800,{"date":789,"open":790,"high":724,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-23",35.31,35.3,-0.16,-0.45,50600,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":719,"percent_change":720,"volume":801,"transactions":9,"vwap":800},"2026-06-22",35.44,35.555,35.205,35.46,52900,{"date":803,"open":730,"high":730,"low":804,"close":21,"change":357,"percent_change":805,"volume":806,"transactions":9,"vwap":21},"2026-06-18",35.23,-0.9,36900,{"date":808,"open":809,"high":238,"low":810,"close":701,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":701},"2026-06-17",36.07,35.52,-0.44,-1.22,77600,{"date":815,"open":238,"high":816,"low":817,"close":818,"change":568,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-16",36.23,36.029999,36.040001,0.61,43600,{"date":822,"open":823,"high":823,"low":824,"close":656,"change":415,"percent_change":825,"volume":826,"transactions":9,"vwap":656},"2026-06-15",36.099998,35.77,-0.72,395400,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-12",35.83,36.14,36.080002,0.224,0.62,55300,{"date":836,"open":837,"high":641,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-11",35.42,35.19,35.856,0.816,2.33,31300,{"date":844,"open":786,"high":845,"low":846,"close":773,"change":532,"percent_change":847,"volume":848,"transactions":9,"vwap":773},"2026-06-10",35.32,34.99,-1.04,77300,{"date":850,"open":701,"high":701,"low":851,"close":730,"change":852,"percent_change":356,"volume":853,"transactions":9,"vwap":730},"2026-06-09",35,-0.043,25500,{"date":855,"open":708,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-08",35.64,35.4,35.453,0.038,0.11,49900,{"date":863,"open":209,"high":864,"low":790,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-05",35.76,35.415,-0.395,-1.1,43300,{"date":870,"open":718,"high":656,"low":871,"close":689,"change":691,"percent_change":872,"volume":873,"transactions":9,"vwap":689},"2026-06-04",35.62,1.1,30400,{"date":875,"open":718,"high":876,"low":837,"close":837,"change":811,"percent_change":877,"volume":878,"transactions":9,"vwap":837},"2026-06-03",35.691,-1.23,33300,{"date":880,"open":731,"high":881,"low":718,"close":882,"change":122,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-02",35.87,35.86,0.7,87600,{"date":886,"open":708,"high":209,"low":887,"close":702,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":702},"2026-06-01",35.43,-0.23,-0.64,48500,{"date":892,"open":893,"high":894,"low":689,"close":717,"change":112,"percent_change":503,"volume":895,"transactions":9,"vwap":717},"2026-05-29",35.98,36.155,45000,{"date":897,"open":199,"high":736,"low":898,"close":199,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":199},"2026-05-28",35.72,-0.29,-0.8,41500,{"date":903,"open":830,"high":747,"low":904,"close":830,"change":755,"percent_change":200,"volume":905,"transactions":9,"vwap":830},"2026-05-27",36.049999,40900,{"date":907,"open":230,"high":908,"low":809,"close":688,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":688},"2026-05-26",36.375,0.23,0.64,31600,{"date":913,"open":250,"high":250,"low":914,"close":915,"change":423,"percent_change":711,"volume":916,"transactions":9,"vwap":915},"2026-05-22",35.92,35.95,32200,{"date":918,"open":700,"high":747,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-21",35.73,36.13,0.15,0.42,19600,{"date":925,"open":926,"high":736,"low":927,"close":893,"change":928,"percent_change":929,"volume":820,"transactions":9,"vwap":893},"2026-05-20",35.56,35.53,0.59,1.67,{"date":931,"open":798,"high":932,"low":933,"close":934,"change":888,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-19",35.559,35.36,35.39,-0.65,20200,{"date":938,"open":939,"high":871,"low":939,"close":871,"change":132,"percent_change":940,"volume":941,"transactions":9,"vwap":871},"2026-05-18",35.27,2.24,34400,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":900,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-15",34.97,34.71,34.84,-2.24,54300,{"date":950,"open":743,"high":743,"low":951,"close":856,"change":952,"percent_change":310,"volume":953,"transactions":9,"vwap":856},"2026-05-14",35.615,-0.135,103000,{"date":955,"open":730,"high":956,"low":730,"close":957,"change":958,"percent_change":922,"volume":868,"transactions":9,"vwap":957},"2026-05-13",35.79,35.775,0.148,{"date":960,"open":753,"high":961,"low":753,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-12",35.63,35.627,-0.023,-0.06,22000,{"date":967,"open":898,"high":968,"low":780,"close":718,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":718},"2026-05-11",35.855,-0.071,-0.2,224000,{"date":973,"open":198,"high":974,"low":701,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-08",35.785,35.721,0.341,0.96,199400,{"date":980,"open":823,"high":823,"low":933,"close":981,"change":805,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-07",35.38,-2.48,73100,{"date":985,"open":986,"high":631,"low":688,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-06",36.3,36.28,0.72,2.02,796500,{"date":992,"open":927,"high":780,"low":21,"close":926,"change":320,"percent_change":321,"volume":993,"transactions":9,"vwap":926},"2026-05-05",155800,{"date":995,"open":829,"high":829,"low":857,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-04",35.55,-0.47,-1.3,1425600,{"date":1001,"open":817,"high":816,"low":893,"close":1002,"change":503,"percent_change":725,"volume":1003,"transactions":9,"vwap":1002},"2026-05-01",36.02,31700,{"date":1005,"open":1006,"high":823,"low":1006,"close":904,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":904},"2026-04-30",35.71,0.92,2.62,629500,{"date":1011,"open":761,"high":761,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-29",34.98,35.13,-0.502,-1.41,66100,{"date":1018,"open":871,"high":700,"low":810,"close":1019,"change":1020,"percent_change":560,"volume":1021,"transactions":9,"vwap":1019},"2026-04-28",35.632,-0.068,26500,{"date":1023,"open":882,"high":1024,"low":731,"close":729,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":729},"2026-04-27",35.94,-0.217,-0.6,24000,{"date":1029,"open":914,"high":639,"low":689,"close":1030,"change":1031,"percent_change":766,"volume":1032,"transactions":9,"vwap":1030},"2026-04-24",35.917,0.107,29400,{"date":1034,"open":639,"high":1035,"low":961,"close":689,"change":357,"percent_change":1036,"volume":1037,"transactions":9,"vwap":689},"2026-04-23",36.159,-0.89,27300,{"date":1039,"open":688,"high":816,"low":1040,"close":920,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":920},"2026-04-22",36.037998,0.21,0.58,47900,{"date":1045,"open":647,"high":1046,"low":914,"close":914,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":914},"2026-04-21",36.469,-0.71,-1.94,41400,{"date":1051,"open":270,"high":308,"low":648,"close":1052,"change":299,"percent_change":300,"volume":1053,"transactions":9,"vwap":1052},"2026-04-20",36.63,29200,{"date":1055,"open":1056,"high":1057,"low":306,"close":319,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":319},"2026-04-17",36.81,37.0099983,0.34,0.93,40600,{"date":1062,"open":344,"high":344,"low":621,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-16",36.57,0.07,0.19,86800,{"date":1068,"open":1069,"high":1069,"low":298,"close":1070,"change":415,"percent_change":1047,"volume":1071,"transactions":9,"vwap":1070},"2026-04-15",36.72,36.5,83800,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":681,"percent_change":147,"volume":1078,"transactions":9,"vwap":1077},"2026-04-14",36.67,36.83,36.647,36.76,52300,{"date":1080,"open":986,"high":1052,"low":229,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-13",36.62,0.2,0.55,28500,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":680,"volume":1092,"transactions":9,"vwap":1090},"2026-04-10",36.54,36.59,36.311,36.42,0.02,27000,{"date":1094,"open":986,"high":1087,"low":920,"close":631,"change":366,"percent_change":1095,"volume":1096,"transactions":9,"vwap":631},"2026-04-09",-0.25,59600,{"date":1098,"open":1099,"high":1088,"low":1100,"close":298,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":298},"2026-04-08",36.48,36.235,1.23,3.49,66900,{"date":1105,"open":838,"high":753,"low":1106,"close":1107,"change":367,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-07",34.921,35.26,-0.68,137900,{"date":1111,"open":21,"high":710,"low":1107,"close":710,"change":766,"percent_change":1112,"volume":1113,"transactions":9,"vwap":710},"2026-04-06",0.85,65900,{"date":1115,"open":1116,"high":759,"low":1116,"close":784,"change":356,"percent_change":1117,"volume":1118,"transactions":9,"vwap":784},"2026-04-02",34.64,-0.34,119100,{"date":1120,"open":1013,"high":730,"low":846,"close":845,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":845},"2026-04-01",0.56,1.61,107500,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1127,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1127},"2026-03-31",34.56,34.76,34.21,0.91,2.69,51200,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":454,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-30",33.94,34.22,33.78,33.85,0.47,39100,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":755,"percent_change":356,"volume":1146,"transactions":9,"vwap":1145},"2026-03-27",33.79,33.931,33.581,33.69,56200,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-03-26",33.91,34.19,33.71,33.73,-0.7,-2.03,49300,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-25",34.42,34.54,34.23,34.43,0.53,1.56,61200,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":366,"percent_change":415,"volume":1170,"transactions":9,"vwap":1169},"2026-03-24",33.5,34.09,33.9,145200,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1042,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-23",33.88,34.355,33.77,33.99,1.74,46300,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-20",34.32,34.33,33.295,33.41,-1.02,-2.96,93200,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1161,"change":560,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1161},"2026-03-19",34,34.59,33.92,-0.55,224300,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":889,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-18",35.11,35.17,34.58,34.62,-1.82,66600,{"date":1204,"open":759,"high":710,"low":1107,"close":1107,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1107},"2026-03-17",0.143,0.41,83600,{"date":1209,"open":1210,"high":784,"low":1211,"close":1212,"change":1213,"percent_change":929,"volume":1214,"transactions":9,"vwap":1212},"2026-03-16",34.95,34.889,35.117,0.577,27700,{"date":1216,"open":1217,"high":773,"low":1218,"close":1159,"change":811,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1159},"2026-03-13",34.87,34.51,-1.26,38000,{"date":1222,"open":752,"high":1223,"low":1224,"close":1012,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1012},"2026-03-12",35.185,34.89,-0.35,-0.99,73600,{"date":1229,"open":845,"high":887,"low":1230,"close":753,"change":1231,"percent_change":970,"volume":1232,"transactions":9,"vwap":753},"2026-03-11",35.091999,-0.07,335800,{"date":1234,"open":701,"high":1235,"low":790,"close":857,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":857},"2026-03-10",35.862,0.17,0.48,83500,{"date":1240,"open":1200,"high":800,"low":1241,"close":804,"change":523,"percent_change":909,"volume":1242,"transactions":9,"vwap":804},"2026-03-09",34.46,62600,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":488,"percent_change":532,"volume":1249,"transactions":9,"vwap":1248},"2026-03-06",34.91,35.22,34.68,35.15,161800,{"date":1251,"open":716,"high":1252,"low":851,"close":21,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":21},"2026-03-05",35.726,-0.67,-1.86,4081000,{"date":1257,"open":882,"high":690,"low":729,"close":915,"change":1041,"percent_change":928,"volume":1258,"transactions":9,"vwap":915},"2026-03-04",177200,{"date":1260,"open":933,"high":829,"low":1261,"close":209,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":209},"2026-03-03",35.02,-1.01,-2.75,983500,{"date":1266,"open":261,"high":319,"low":1267,"close":271,"change":424,"percent_change":671,"volume":1268,"transactions":9,"vwap":271},"2026-03-02",36.47,79600,{"date":1270,"open":521,"high":470,"low":1271,"close":591,"change":1064,"percent_change":1065,"volume":1272,"transactions":9,"vwap":591},"2026-02-27",37.12,77700,{"date":1274,"open":382,"high":591,"low":1275,"close":494,"change":320,"percent_change":321,"volume":1276,"transactions":9,"vwap":494},"2026-02-26",37.02,109300,{"date":1278,"open":1279,"high":522,"low":296,"close":511,"change":1138,"percent_change":1280,"volume":1281,"transactions":9,"vwap":511},"2026-02-25",36.96,1.28,42500,{"date":1283,"open":1284,"high":1285,"low":1063,"close":258,"change":921,"percent_change":1206,"volume":1286,"transactions":9,"vwap":258},"2026-02-24",36.6,36.771,48300,{"date":1288,"open":335,"high":1289,"low":1290,"close":648,"change":512,"percent_change":513,"volume":1291,"transactions":9,"vwap":648},"2026-02-23",36.78,36.435,111500,{"date":1293,"open":1294,"high":258,"low":628,"close":1052,"change":1041,"percent_change":1042,"volume":1295,"transactions":9,"vwap":1052},"2026-02-20",36.43,45400,{"date":1297,"open":239,"high":1090,"low":831,"close":1090,"change":366,"percent_change":1095,"volume":1298,"transactions":9,"vwap":1090},"2026-02-19",73900,{"date":1300,"open":1087,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":137,"volume":1305,"transactions":9,"vwap":1303},"2026-02-18",36.663,36.417,36.51,0.24,67700,{"date":1307,"open":915,"high":987,"low":1308,"close":239,"change":1082,"percent_change":1083,"volume":1298,"transactions":9,"vwap":239},"2026-02-17",35.835,{"date":1310,"open":743,"high":690,"low":824,"close":809,"change":681,"percent_change":691,"volume":1311,"transactions":9,"vwap":809},"2026-02-13",72800,{"date":1313,"open":240,"high":240,"low":919,"close":1314,"change":415,"percent_change":825,"volume":1315,"transactions":9,"vwap":1314},"2026-02-12",35.93,111200,{"date":1317,"open":737,"high":239,"low":1318,"close":1319,"change":242,"percent_change":45,"volume":1320,"transactions":9,"vwap":1319},"2026-02-11",35.961,36.19,65400,{"date":1322,"open":717,"high":1323,"low":1324,"close":829,"change":792,"percent_change":811,"volume":1325,"transactions":9,"vwap":829},"2026-02-10",35.876,35.715,52400,{"date":1327,"open":729,"high":659,"low":702,"close":659,"change":1328,"percent_change":463,"volume":1329,"transactions":9,"vwap":659},"2026-02-09",0.12,56300,{"date":1331,"open":701,"high":881,"low":1332,"close":881,"change":1333,"percent_change":989,"volume":1334,"transactions":9,"vwap":881},"2026-02-06",35.503,0.71,62900,{"date":1336,"open":887,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-02-05",35.525,35.094002,35.16,-0.79,-2.2,87900,{"date":1344,"open":1319,"high":1345,"low":779,"close":915,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":915},"2026-02-04",36.266,0.27,0.76,124500,{"date":1350,"open":18,"high":729,"low":759,"close":731,"change":1091,"percent_change":107,"volume":1351,"transactions":9,"vwap":731},"2026-02-03",525100,{"date":1353,"open":702,"high":198,"low":1354,"close":658,"change":22,"percent_change":23,"volume":1355,"transactions":9,"vwap":658},"2026-02-02",35.535,71500,{"date":1357,"open":710,"high":1354,"low":1339,"close":18,"change":970,"percent_change":395,"volume":1358,"transactions":9,"vwap":18},"2026-01-30",55700,{"date":1360,"open":743,"high":743,"low":18,"close":17,"change":241,"percent_change":272,"volume":1361,"transactions":9,"vwap":17},"2026-01-29",57600,{"date":1363,"open":933,"high":1364,"low":1246,"close":797,"change":888,"percent_change":889,"volume":1365,"transactions":9,"vwap":797},"2026-01-28",35.49,80400,{"date":1367,"open":797,"high":731,"low":1368,"close":716,"change":1083,"percent_change":1369,"volume":1370,"transactions":9,"vwap":716},"2026-01-27",35.423,1.57,63500,{"date":1372,"open":1198,"high":761,"low":1373,"close":1374,"change":921,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-01-26",35.080002,35.12,0.43,74500,{"date":1378,"open":1379,"high":1012,"low":1380,"close":944,"change":691,"percent_change":117,"volume":1381,"transactions":9,"vwap":944},"2026-01-23",34.78,34.646,71200,{"date":1383,"open":1199,"high":1384,"low":1385,"close":1199,"change":366,"percent_change":415,"volume":1386,"transactions":9,"vwap":1199},"2026-01-22",34.675,34.5,61500,{"date":1388,"open":1241,"high":1389,"low":1181,"close":1390,"change":272,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-01-21",34.695,34.67,1.08,138700,{"date":1394,"open":1395,"high":1385,"low":1396,"close":1397,"change":1117,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-01-20",34.27,34.24,34.3,-0.98,97500,{"date":1401,"open":1402,"high":1402,"low":1159,"close":1116,"change":1064,"percent_change":1082,"volume":1403,"transactions":9,"vwap":1116},"2026-01-16",34.73,182600,{"date":1405,"open":1406,"high":1389,"low":1407,"close":1408,"change":1409,"percent_change":345,"volume":1410,"transactions":9,"vwap":1408},"2026-01-15",34.66,34.53,34.57,-0.139,5375200,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1304,"percent_change":883,"volume":1417,"transactions":9,"vwap":1416},"2026-01-14",34.6,34.74,34.52,34.709,53600,{"date":1419,"open":1407,"high":1159,"low":1420,"close":1421,"change":969,"percent_change":394,"volume":1422,"transactions":9,"vwap":1421},"2026-01-13",34.31,34.469,43500,{"date":1424,"open":1159,"high":1413,"low":1161,"close":1159,"change":1236,"percent_change":52,"volume":1365,"transactions":9,"vwap":1159},"2026-01-12",{"date":1426,"open":1420,"high":1158,"low":1427,"close":1428,"change":719,"percent_change":1162,"volume":721,"transactions":9,"vwap":1428},"2026-01-09",34.2,34.37,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1150,"change":107,"percent_change":719,"volume":1433,"transactions":9,"vwap":1150},"2026-01-08",34.07,34.207,30200,{"date":1435,"open":1420,"high":1420,"low":1436,"close":1437,"change":357,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-07",34.064999,34.13,-0.93,146800,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1444,"change":454,"percent_change":1138,"volume":1445,"transactions":9,"vwap":1444},"2026-01-06",34.63,34.65,34.45,45900,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":122,"percent_change":38,"volume":1452,"transactions":9,"vwap":1451},"2026-01-05",33.95,34.34,33.861,34.29,362600,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":22,"percent_change":767,"volume":1458,"transactions":9,"vwap":1457},"2026-01-02",34.049999,33.849,34.040001,45800,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":1231,"percent_change":394,"volume":1464,"transactions":9,"vwap":1463},"2025-12-31",33.83,33.637,33.75,31800,{"date":1466,"open":1136,"high":1192,"low":1136,"close":1467,"change":1468,"percent_change":766,"volume":1469,"transactions":9,"vwap":1467},"2025-12-30",33.82,0.1,39300,{"date":1471,"open":1145,"high":1472,"low":1473,"close":1474,"change":792,"percent_change":997,"volume":1475,"transactions":9,"vwap":1474},"2025-12-29",33.743,33.61,33.72,47100,{"date":1477,"open":1152,"high":1478,"low":1152,"close":1173,"change":1065,"percent_change":1121,"volume":1479,"transactions":9,"vwap":1173},"2025-12-26",33.899,39200,{"date":1481,"open":1482,"high":1175,"low":1482,"close":1145,"change":1091,"percent_change":107,"volume":820,"transactions":9,"vwap":1145},"2025-12-24",33.65,{"date":1484,"open":1485,"high":1463,"low":1486,"close":1487,"change":1468,"percent_change":766,"volume":1488,"transactions":9,"vwap":1487},"2025-12-23",33.64,33.609,33.67,157600,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1065,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2025-12-22",33.52,33.62,33.47,33.57,0.57,86400,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1501,"change":1225,"percent_change":847,"volume":1502,"transactions":9,"vwap":1501},"2025-12-19",33.28,33.53,33.38,77200,{"date":1504,"open":1505,"high":1506,"low":1145,"close":1152,"change":1507,"percent_change":1083,"volume":1508,"transactions":9,"vwap":1152},"2025-12-18",33.76,33.895,0.184,29000,{"date":1510,"open":1474,"high":1511,"low":1500,"close":1512,"change":860,"percent_change":463,"volume":1513,"transactions":9,"vwap":1512},"2025-12-17",33.8,33.546,187000,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1117,"volume":1521,"transactions":9,"vwap":1519},"2025-12-16",33.48,33.54,33.29,33.436,-0.114,28600,{"date":1523,"open":1493,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":872,"volume":1528,"transactions":9,"vwap":1526},"2025-12-15",33.66,33.42,33.55,0.365,201900,{"date":1530,"open":1184,"high":1184,"low":1531,"close":1532,"change":415,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-12-12",33.030998,33.185,-0.78,45700,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1539,"change":1540,"percent_change":1138,"volume":1541,"transactions":9,"vwap":1539},"2025-12-11",33.26,33.543,33.445,0.155,38700,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1518,"change":1547,"percent_change":1548,"volume":868,"transactions":9,"vwap":1518},"2025-12-10",33.099998,33.35,33.029999,0.46,1.4,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":560,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-12-09",33.049999,33.107,32.82,32.83,-0.58,84400,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1559,"change":1231,"percent_change":394,"volume":1049,"transactions":9,"vwap":1559},"2025-12-08",33.02,33.047001,32.928,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1566,"change":970,"percent_change":1026,"volume":1567,"transactions":9,"vwap":1566},"2025-12-05",33.33,33.37,33.09,106000,{"date":1569,"open":1518,"high":1570,"low":1571,"close":1518,"change":1091,"percent_change":107,"volume":1572,"transactions":9,"vwap":1518},"2025-12-04",33.46,33.24,67500,{"date":1574,"open":1566,"high":1575,"low":1566,"close":1576,"change":1577,"percent_change":1112,"volume":1578,"transactions":9,"vwap":1576},"2025-12-03",33.31,33.27,0.28,70900,{"date":1580,"open":1581,"high":1559,"low":1582,"close":1583,"change":1584,"percent_change":1236,"volume":1585,"transactions":9,"vwap":1583},"2025-12-02",32.96,32.875,32.99,0.055,603300,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-12-01",33.11,33.175,32.915,32.935,-0.175,-0.53,37200,{"date":1596,"open":1583,"high":1597,"low":1583,"close":1588,"change":241,"percent_change":691,"volume":1598,"transactions":9,"vwap":1588},"2025-11-28",33.15,15500,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":242,"percent_change":872,"volume":1605,"transactions":9,"vwap":1604},"2025-11-26",32.86,33.039001,32.78,32.98,100300,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-11-25",32.35,32.67,32.62,0.454,1.41,174400,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":899,"volume":1621,"transactions":9,"vwap":1619},"2025-11-24",32.099998,32.22,32.013,32.166,-0.094,90000,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-11-21",31.98,32.33,31.97,32.26,0.546,1.72,151900,{"date":1632,"open":1633,"high":1634,"low":26,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-11-20",32.19,32.31,31.714,-0.276,-0.86,38400,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":405,"percent_change":1185,"volume":1645,"transactions":9,"vwap":1644},"2025-11-19",32.15,32.21,31.91,31.99,178200,{"date":1647,"open":1633,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1253,"volume":1652,"transactions":9,"vwap":1650},"2025-11-18",32.41,32.13,32.32,-0.219,83200,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1637,"volume":1660,"transactions":9,"vwap":1658},"2025-11-17",32.77,32.84,32.475,32.539,-0.281,110100,{"date":1662,"open":1663,"high":1554,"low":1663,"close":1553,"change":560,"percent_change":1555,"volume":1664,"transactions":9,"vwap":1553},"2025-11-14",32.64,71400,{"date":1666,"open":1564,"high":1564,"low":1667,"close":1667,"change":1117,"percent_change":1185,"volume":1668,"transactions":9,"vwap":1667},"2025-11-13",33.0099983,164800,{"date":1670,"open":1575,"high":1671,"low":1575,"close":1545,"change":1231,"percent_change":394,"volume":1672,"transactions":9,"vwap":1545},"2025-11-12",33.44,21200,{"date":1674,"open":1545,"high":1675,"low":1545,"close":1525,"change":921,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1525},"2025-11-11",33.511,0.45,33800,{"date":1679,"open":1559,"high":1575,"low":1583,"close":1576,"change":127,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1576},"2025-11-10",1.22,57400,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":1687,"percent_change":127,"volume":1305,"transactions":9,"vwap":1686},"2025-11-07",32.5,32.9,32.87,0.132,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":921,"volume":1695,"transactions":9,"vwap":1693},"2025-11-06",32.76,32.8,32.65,32.738,0.048,232200,{"date":1697,"open":1698,"high":1690,"low":1658,"close":1699,"change":766,"percent_change":1059,"volume":1700,"transactions":9,"vwap":1699},"2025-11-05",32.57,32.69,121700,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1705,"change":513,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-11-04",32.25,32.49,32.39,-0.83,102900,{"date":1709,"open":1610,"high":1710,"low":1711,"close":1712,"change":356,"percent_change":532,"volume":1713,"transactions":9,"vwap":1712},"2025-11-03",32.68,32.58,32.66,27100,{"date":1715,"open":1663,"high":1716,"low":1717,"close":1603,"change":964,"percent_change":423,"volume":1049,"transactions":9,"vwap":1603},"2025-10-31",32.785,32.61,{"date":1719,"open":1712,"high":1685,"low":1712,"close":1656,"change":725,"percent_change":367,"volume":1720,"transactions":9,"vwap":1656},"2025-10-30",92600,{"date":1722,"open":1544,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":356,"volume":1727,"transactions":9,"vwap":1725},"2025-10-29",33.13,32.771,32.92,-0.041,44800,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":1733,"percent_change":423,"volume":1734,"transactions":9,"vwap":1732},"2025-10-28",32.95,33.080002,32.961,-0.059,50300,{"date":1736,"open":1667,"high":1546,"low":1737,"close":1559,"change":1738,"percent_change":1206,"volume":1739,"transactions":9,"vwap":1559},"2025-10-27",32.934,0.135,23400,{"date":1741,"open":1716,"high":1742,"low":1716,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-10-24",32.94,32.885,0.145,0.44,67200,{"date":1748,"open":1691,"high":1749,"low":1712,"close":1750,"change":241,"percent_change":127,"volume":1751,"transactions":9,"vwap":1750},"2025-10-23",32.854,32.74,72300,{"date":1753,"open":1754,"high":1712,"low":1754,"close":1717,"change":463,"percent_change":89,"volume":1755,"transactions":9,"vwap":1717},"2025-10-22",32.45,2556100,{"date":1757,"open":1758,"high":1705,"low":1759,"close":1758,"change":1760,"percent_change":263,"volume":1761,"transactions":9,"vwap":1758},"2025-10-21",32.28,32.272,-0.15,35000,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":681,"percent_change":1375,"volume":1768,"transactions":9,"vwap":1767},"2025-10-20",32.34,32.44,32.297,32.43,58600,{"date":1770,"open":1771,"high":1764,"low":1772,"close":1773,"change":1774,"percent_change":964,"volume":1775,"transactions":9,"vwap":1773},"2025-10-17",32.17,32.084999,32.29,-0.02,1404300,{"date":1777,"open":1625,"high":1778,"low":1779,"close":1634,"change":320,"percent_change":321,"volume":1780,"transactions":9,"vwap":1634},"2025-10-16",32.464,32.195,125600,{"date":1782,"open":1649,"high":1764,"low":1649,"close":1783,"change":223,"percent_change":1760,"volume":1131,"transactions":9,"vwap":1783},"2025-10-15",32.3,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1608,"change":232,"percent_change":1577,"volume":1788,"transactions":9,"vwap":1608},"2025-10-14",32.0099983,32.42,43400,{"date":1790,"open":1633,"high":1773,"low":1791,"close":1627,"change":1792,"percent_change":819,"volume":1793,"transactions":9,"vwap":1627},"2025-10-13",32.16,0.194,45600,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-10-10",32.37,32.049999,32.066002,-0.282,-0.87,80300,{"date":1803,"open":1717,"high":1710,"low":1773,"close":1804,"change":1805,"percent_change":998,"volume":1806,"transactions":9,"vwap":1804},"2025-10-09",32.348,-0.427,36100,{"date":1808,"open":1601,"high":1601,"low":1809,"close":1810,"change":1811,"percent_change":1375,"volume":1812,"transactions":9,"vwap":1810},"2025-10-08",32.703,32.775,0.139,39700,{"date":1814,"open":1609,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":755,"volume":1819,"transactions":9,"vwap":1817},"2025-10-07",32.7,32.584,32.636,-0.014,43700,{"date":1821,"open":1822,"high":1823,"low":1692,"close":1692,"change":512,"percent_change":201,"volume":1824,"transactions":9,"vwap":1692},"2025-10-06",32.72,32.764,63600,{"date":1826,"open":1710,"high":1691,"low":1827,"close":1828,"change":122,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-10-03",32.641,32.75,0.77,69000,{"date":1832,"open":1717,"high":1717,"low":1833,"close":1684,"change":1760,"percent_change":263,"volume":1834,"transactions":9,"vwap":1684},"2025-10-02",32.38,40300,{"date":1836,"open":1610,"high":1837,"low":1610,"close":1692,"change":1058,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1692},"2025-10-01",32.705,1.05,448700,{"date":1841,"open":1842,"high":1650,"low":1842,"close":1634,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1634},"2025-09-30",32.060001,0.26,0.81,33500,{"date":1847,"open":1797,"high":1842,"low":1643,"close":1797,"change":523,"percent_change":122,"volume":1848,"transactions":9,"vwap":1797},"2025-09-29",44400,{"date":1850,"open":1851,"high":1626,"low":1851,"close":1626,"change":691,"percent_change":1101,"volume":1852,"transactions":9,"vwap":1626},"2025-09-26",31.78,49400,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":367,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-09-25",31.6,31.67,31.45,31.58,-0.75,28700,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":223,"percent_change":792,"volume":1867,"transactions":9,"vwap":1866},"2025-09-24",31.8,31.92,31.766,31.82,1522100,{"date":1869,"open":1626,"high":1870,"low":1871,"close":1872,"change":356,"percent_change":310,"volume":1873,"transactions":9,"vwap":1872},"2025-09-23",32.097,31.81,31.87,64700,{"date":1875,"open":1872,"high":1876,"low":1866,"close":1644,"change":1236,"percent_change":1162,"volume":1877,"transactions":9,"vwap":1644},"2025-09-22",32.040001,280600,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1866,"change":970,"percent_change":1883,"volume":1638,"transactions":9,"vwap":1866},"2025-09-19",31.908,31.93,31.75,-0.62,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1886,"change":356,"percent_change":532,"volume":1889,"transactions":9,"vwap":1886},"2025-09-18",32.02,32.12,31.95,68600,{"date":1891,"open":1791,"high":1892,"low":1893,"close":1894,"change":320,"percent_change":321,"volume":1895,"transactions":9,"vwap":1894},"2025-09-17",32.329,32.029999,32.14,69800,{"date":1897,"open":1633,"high":1898,"low":1842,"close":1649,"change":423,"percent_change":395,"volume":1899,"transactions":9,"vwap":1649},"2025-09-16",32.23,187100,{"date":1901,"open":1650,"high":1764,"low":1898,"close":1634,"change":1236,"percent_change":1162,"volume":1502,"transactions":9,"vwap":1634},"2025-09-15",{"date":1903,"open":1783,"high":1904,"low":1905,"close":1894,"change":394,"percent_change":935,"volume":1906,"transactions":9,"vwap":1894},"2025-09-12",32.345,32.104,41700,{"date":1908,"open":1909,"high":1648,"low":1909,"close":1608,"change":152,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1608},"2025-09-11",32.165,1.09,50200,{"date":1913,"open":1786,"high":1914,"low":1626,"close":1915,"change":1774,"percent_change":964,"volume":1916,"transactions":9,"vwap":1915},"2025-09-10",32.126,32,27800,{"date":1918,"open":1886,"high":1919,"low":1624,"close":1886,"change":321,"percent_change":232,"volume":1920,"transactions":9,"vwap":1886},"2025-09-09",32.11,347400,{"date":1922,"open":1923,"high":1797,"low":1924,"close":1644,"change":107,"percent_change":1065,"volume":1925,"transactions":9,"vwap":1644},"2025-09-08",31.94,31.827,24200,{"date":1927,"open":1893,"high":1928,"low":1929,"close":1881,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1881},"2025-09-05",32.061001,31.84,0.171,0.54,47200,{"date":1934,"open":1856,"high":1935,"low":1936,"close":1935,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1935},"2025-09-04",31.759,31.64,0.159,0.5,59900,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1855,"change":909,"percent_change":38,"volume":1944,"transactions":9,"vwap":1855},"2025-09-03",31.44,31.625,31100,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":997,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-09-02",31.23,31.475,31.22,31.37,-1.48,40000,{"date":1954,"open":1851,"high":1955,"low":1956,"close":1929,"change":964,"percent_change":560,"volume":1739,"transactions":9,"vwap":1929},"2025-08-29",31.88,31.721,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":964,"percent_change":560,"volume":1963,"transactions":9,"vwap":1962},"2025-08-28",31.89,31.96,31.781,31.9,82300,{"date":1965,"open":1851,"high":1915,"low":1851,"close":1960,"change":1966,"percent_change":1967,"volume":776,"transactions":9,"vwap":1960},"2025-08-27",-0.133,-0.41,{"date":1969,"open":1842,"high":1616,"low":1970,"close":1971,"change":1972,"percent_change":1468,"volume":1973,"transactions":9,"vwap":1971},"2025-08-26",31.921,32.092999,0.033,35500,{"date":1975,"open":1887,"high":1783,"low":1842,"close":1842,"change":367,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1842},"2025-08-25",-0.74,44700,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1783,"change":152,"percent_change":872,"volume":1027,"transactions":9,"vwap":1783},"2025-08-22",32.07,32.388,{"date":1983,"open":1643,"high":1886,"low":1643,"close":1888,"change":488,"percent_change":1967,"volume":1984,"transactions":9,"vwap":1888},"2025-08-21",588600,{"date":1986,"open":1888,"high":1987,"low":1888,"close":1987,"change":1206,"percent_change":1988,"volume":1078,"transactions":9,"vwap":1987},"2025-08-20",32.080002,1.29,{"date":1990,"open":1991,"high":1851,"low":1992,"close":1856,"change":1993,"percent_change":725,"volume":1994,"transactions":9,"vwap":1856},"2025-08-19",31.68,31.59,-0.025,163700,{"date":1996,"open":1992,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":680,"volume":2001,"transactions":9,"vwap":1999},"2025-08-18",31.71,31.57,31.695,0.015,115600,{"date":2003,"open":1997,"high":2004,"low":2005,"close":1991,"change":2006,"percent_change":1883,"volume":1417,"transactions":9,"vwap":1991},"2025-08-15",31.826,31.654,-0.198,{"date":2008,"open":1991,"high":2009,"low":1991,"close":2010,"change":2011,"percent_change":272,"volume":911,"transactions":9,"vwap":2010},"2025-08-14",31.917,31.878,0.118,{"date":2013,"open":1936,"high":1851,"low":1936,"close":2014,"change":2015,"percent_change":1333,"volume":2016,"transactions":9,"vwap":2014},"2025-08-13",31.76,0.225,41900,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2021,"change":660,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-08-12",31.34,31.56,31.535,0.94,127700,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":107,"percent_change":1065,"volume":1677,"transactions":9,"vwap":2029},"2025-08-11",31.25,31.29,31.165,31.24,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":107,"percent_change":1065,"volume":1475,"transactions":9,"vwap":2035},"2025-08-08",31.16,31.219,31.121,31.18,{"date":2037,"open":2035,"high":1949,"low":2038,"close":2039,"change":1064,"percent_change":909,"volume":2040,"transactions":9,"vwap":2039},"2025-08-07",31.040001,31.12,60500,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":232,"percent_change":22,"volume":2047,"transactions":9,"vwap":2046},"2025-08-06",31.07,31.117,31.02,31.049999,88400,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2050,"change":680,"percent_change":454,"volume":2053,"transactions":9,"vwap":2050},"2025-08-05",30.96,31.030001,30.84,208900,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2058,"change":1082,"percent_change":445,"volume":1139,"transactions":9,"vwap":2058},"2025-08-04",30.78,30.92,30.91,{"date":2060,"open":2061,"high":2056,"low":2062,"close":2063,"change":1328,"percent_change":691,"volume":2064,"transactions":9,"vwap":2063},"2025-08-01",30.61,30.442,30.71,866400,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2069,"change":792,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-07-31",30.7,30.812,30.59,-0.52,531300,{"date":2073,"open":2074,"high":2050,"low":2075,"close":2076,"change":1095,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-07-30",30.82,30.67,30.75,-0.81,57500,{"date":2080,"open":2045,"high":2081,"low":2082,"close":2082,"change":241,"percent_change":922,"volume":2083,"transactions":9,"vwap":2082},"2025-07-29",31.11,31,57100,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":252,"volume":2091,"transactions":9,"vwap":2089},"2025-07-28",31.059999,31.068001,30.83,30.87,-0.42,327100,{"date":2093,"open":2094,"high":2027,"low":2095,"close":2027,"change":964,"percent_change":560,"volume":2096,"transactions":9,"vwap":2027},"2025-07-25",31.15,31.104,34200,{"date":2098,"open":1942,"high":2099,"low":2100,"close":2100,"change":356,"percent_change":310,"volume":2101,"transactions":9,"vwap":2100},"2025-07-24",31.561,31.35,48200,{"date":2103,"open":2094,"high":2104,"low":2094,"close":2104,"change":1058,"percent_change":1910,"volume":1521,"transactions":9,"vwap":2104},"2025-07-23",31.47,{"date":2106,"open":2058,"high":2032,"low":2107,"close":2108,"change":22,"percent_change":2022,"volume":1422,"transactions":9,"vwap":2108},"2025-07-22",30.897,31.13,{"date":2110,"open":2056,"high":2111,"low":2076,"close":2052,"change":1041,"percent_change":2112,"volume":1594,"transactions":9,"vwap":2052},"2025-07-21",30.955,0.69,{"date":2114,"open":2115,"high":2074,"low":2116,"close":2117,"change":2118,"percent_change":1774,"volume":2119,"transactions":9,"vwap":2117},"2025-07-18",30.74,30.605,30.63,-0.005,1034400,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2118,"percent_change":1774,"volume":1768,"transactions":9,"vwap":2125},"2025-07-17",30.56,30.66,30.505,30.635,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":1065,"percent_change":833,"volume":2132,"transactions":9,"vwap":2131},"2025-07-16",30.53,30.685,30.47,30.64,66000,{"date":2134,"open":2135,"high":2135,"low":2136,"close":2137,"change":405,"percent_change":346,"volume":2138,"transactions":9,"vwap":2137},"2025-07-15",30.73,30.414,30.45,46800,{"date":2140,"open":2067,"high":2141,"low":2067,"close":2056,"change":320,"percent_change":321,"volume":2142,"transactions":9,"vwap":2056},"2025-07-14",30.842,48400,{"date":2144,"open":2115,"high":2145,"low":2123,"close":2146,"change":513,"percent_change":1800,"volume":2147,"transactions":9,"vwap":2146},"2025-07-11",30.804,30.77,36200,{"date":2149,"open":2150,"high":2151,"low":2056,"close":2038,"change":2152,"percent_change":661,"volume":2153,"transactions":9,"vwap":2038},"2025-07-10",30.81,31.08,0.257,64600,{"date":2155,"open":2063,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":766,"volume":2160,"transactions":9,"vwap":2158},"2025-07-09",30.79,30.62,30.783,0.093,37500,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":142,"percent_change":1838,"volume":2167,"transactions":9,"vwap":2166},"2025-07-08",30.44,30.72,30.405,30.69,154800,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":212,"volume":2175,"transactions":9,"vwap":2173},"2025-07-07",30.51,30.619,30.301,30.37,-0.279,76000,{"date":2177,"open":2069,"high":2166,"low":2178,"close":2179,"change":2180,"percent_change":52,"volume":2181,"transactions":9,"vwap":2179},"2025-07-03",30.568,30.649,0.149,51700,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":888,"percent_change":1859,"volume":2188,"transactions":9,"vwap":2187},"2025-07-02",30.34,30.54,30.222,30.5,96500,{"date":2190,"open":2191,"high":2056,"low":2191,"close":2135,"change":1468,"percent_change":463,"volume":2192,"transactions":9,"vwap":2135},"2025-07-01",30.52,46700,{"date":2194,"open":2195,"high":2131,"low":2195,"close":2117,"change":232,"percent_change":22,"volume":2196,"transactions":9,"vwap":2117},"2025-06-30",30.48,54700,{"date":2198,"open":2199,"high":2115,"low":2191,"close":2185,"change":1231,"percent_change":888,"volume":1249,"transactions":9,"vwap":2185},"2025-06-27",30.65,{"date":2201,"open":2202,"high":2157,"low":2202,"close":2061,"change":147,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2061},"2025-06-26",30.49,1.26,58400,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":512,"percent_change":405,"volume":2211,"transactions":9,"vwap":2210},"2025-06-25",30.19,30.294,30.17,30.23,49800,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":1328,"percent_change":127,"volume":2218,"transactions":9,"vwap":2217},"2025-06-24",30.39,30.445,30.276,30.33,48800,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2222,"change":142,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-06-23",29.84,30.21,29.763,1.07,75000,{"date":2227,"open":2222,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-06-20",30.24,29.88,29.89,-0.839,-2.73,123600,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":1231,"volume":2241,"transactions":9,"vwap":2239},"2025-06-18",30.76,30.912,30.656,30.729,-0.021,67000,{"date":2243,"open":2086,"high":2086,"low":2164,"close":2076,"change":201,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2076},"2025-06-17",-1,42600,{"date":2247,"open":2248,"high":2249,"low":2046,"close":2086,"change":321,"percent_change":1468,"volume":2250,"transactions":9,"vwap":2086},"2025-06-16",31.32,31.351,54600,{"date":2252,"open":2151,"high":2253,"low":2050,"close":2051,"change":2254,"percent_change":1800,"volume":2255,"transactions":9,"vwap":2051},"2025-06-13",31.225,-0.272,79000,{"date":2257,"open":2258,"high":2019,"low":2258,"close":2259,"change":2260,"percent_change":102,"volume":2261,"transactions":9,"vwap":2259},"2025-06-12",31.2,31.302,0.312,25800,{"date":2263,"open":2264,"high":2032,"low":2050,"close":2265,"change":1091,"percent_change":107,"volume":2266,"transactions":9,"vwap":2265},"2025-06-11",30.97,30.99,50800,{"date":2268,"open":2038,"high":2039,"low":2269,"close":2264,"change":472,"percent_change":472,"volume":2270,"transactions":9,"vwap":2264},"2025-06-10",30.929,97700,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2264,"change":964,"percent_change":560,"volume":2275,"transactions":9,"vwap":2264},"2025-06-09",30.85,31.09,99300,{"date":2277,"open":2278,"high":2051,"low":2278,"close":2051,"change":1328,"percent_change":691,"volume":2279,"transactions":9,"vwap":2051},"2025-06-06",30.86,38100,{"date":2281,"open":2038,"high":2038,"low":2150,"close":2058,"change":2282,"percent_change":921,"volume":2283,"transactions":9,"vwap":2058},"2025-06-05",0.045,56800,{"date":2285,"open":2074,"high":2286,"low":2074,"close":2287,"change":2288,"percent_change":272,"volume":2289,"transactions":9,"vwap":2287},"2025-06-04",30.975,30.865,0.115,123200,{"date":2291,"open":2063,"high":2052,"low":2166,"close":2076,"change":356,"percent_change":738,"volume":2292,"transactions":9,"vwap":2076},"2025-06-03",72600,{"date":2294,"open":2166,"high":2058,"low":2122,"close":2089,"change":1041,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2089},"2025-06-02",0.68,62300,{"date":2298,"open":2117,"high":2115,"low":2170,"close":2123,"change":1328,"percent_change":691,"volume":1202,"transactions":9,"vwap":2123},"2025-05-30",{"date":2300,"open":2187,"high":2301,"low":2302,"close":2185,"change":232,"percent_change":766,"volume":2303,"transactions":9,"vwap":2185},"2025-05-29",30.581,30.424,60600,{"date":2305,"open":2202,"high":2306,"low":2307,"close":2137,"change":201,"percent_change":1262,"volume":1906,"transactions":9,"vwap":2137},"2025-05-28",30.58,30.383,{"date":2309,"open":2273,"high":2310,"low":2311,"close":2236,"change":2312,"percent_change":1495,"volume":2313,"transactions":9,"vwap":2236},"2025-05-27",30.88,30.68,0.175,187500,{"date":2315,"open":2228,"high":2316,"low":2228,"close":2317,"change":2318,"percent_change":1333,"volume":2319,"transactions":9,"vwap":2317},"2025-05-23",30.625,30.585,0.215,42800,{"date":2321,"open":2210,"high":2322,"low":2323,"close":2173,"change":523,"percent_change":1843,"volume":2324,"transactions":9,"vwap":2173},"2025-05-22",30.46,30.18,59700,{"date":2326,"open":2185,"high":2117,"low":2327,"close":2327,"change":560,"percent_change":1883,"volume":1668,"transactions":9,"vwap":2327},"2025-05-21",30.29,{"date":2329,"open":2330,"high":2170,"low":2330,"close":2195,"change":122,"percent_change":661,"volume":2331,"transactions":9,"vwap":2195},"2025-05-20",30.31,85600,{"date":2333,"open":2334,"high":2210,"low":2229,"close":2210,"change":2335,"percent_change":2336,"volume":890,"transactions":9,"vwap":2210},"2025-05-19",29.9,0.335,1.12,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2341,"change":1031,"percent_change":242,"volume":2342,"transactions":9,"vwap":2341},"2025-05-16",29.74,29.95,29.895,40500,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":82,"volume":2350,"transactions":9,"vwap":2348},"2025-05-15",29.63,29.806,29.57,29.788,0.393,55800,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":251,"volume":2357,"transactions":9,"vwap":2355},"2025-05-14",29.56,29.36,29.395,-0.145,83900,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":1041,"percent_change":988,"volume":2364,"transactions":9,"vwap":2363},"2025-05-13",29.5,29.597,29.38,29.54,71100,{"date":2366,"open":2367,"high":2362,"low":2368,"close":2369,"change":963,"percent_change":725,"volume":1078,"transactions":9,"vwap":2369},"2025-05-12",29.37,29.215,29.33,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2159,"percent_change":142,"volume":1848,"transactions":9,"vwap":2375},"2025-05-09",29.4,29.415,29.27,29.353,{"date":2377,"open":2360,"high":2378,"low":2379,"close":2380,"change":309,"percent_change":424,"volume":2381,"transactions":9,"vwap":2380},"2025-05-08",29.55,29.22,29.26,172700,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2372,"change":356,"percent_change":1967,"volume":2387,"transactions":9,"vwap":2372},"2025-05-07",29.51,29.566,29.385,25100,{"date":2389,"open":2390,"high":2390,"low":2391,"close":2391,"change":512,"percent_change":1117,"volume":2392,"transactions":9,"vwap":2391},"2025-05-06",29.71,29.52,77500,{"date":2394,"open":2378,"high":2395,"low":2384,"close":2396,"change":680,"percent_change":1236,"volume":2397,"transactions":9,"vwap":2396},"2025-05-05",29.67,29.62,104800,{"date":2399,"open":2363,"high":2400,"low":2372,"close":2347,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2347},"2025-05-02",29.612,0.538,1.85,473900,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":345,"volume":2411,"transactions":9,"vwap":2409},"2025-05-01",29.19,29.207,28.96,29.032,-0.118,794500,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":592,"percent_change":1859,"volume":1768,"transactions":9,"vwap":2417},"2025-04-30",29.11,29.288,28.957,29.15,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2367,"change":1236,"percent_change":1042,"volume":2423,"transactions":9,"vwap":2367},"2025-04-29",29.25,29.399,29.2,56100,{"date":2425,"open":2426,"high":2380,"low":2426,"close":2422,"change":2427,"percent_change":1495,"volume":2428,"transactions":9,"vwap":2422},"2025-04-28",29.049999,0.166,50900,{"date":2430,"open":2431,"high":2426,"low":2432,"close":2433,"change":2434,"percent_change":1328,"volume":2435,"transactions":9,"vwap":2433},"2025-04-25",28.97,28.82,29.034,0.034,27600,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":1346,"percent_change":2022,"volume":2442,"transactions":9,"vwap":2441},"2025-04-24",28.78,29.042999,28.7,29,23800,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":472,"percent_change":472,"volume":2449,"transactions":9,"vwap":2448},"2025-04-23",28.89,29.0049992,28.641,28.73,30700,{"date":180,"open":176,"high":2451,"low":176,"close":2448,"change":454,"percent_change":1121,"volume":2452,"transactions":9,"vwap":2448},28.91,39000]