[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLGR":3,"homepage-market-summary":30,"stock-historical-FLGR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLGR","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 Germany ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.226,1.9973,"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},32.08,32.1394,32.2148,32.05,31.74,0.34,1.07,5956.318058,35.18,29.961,8948.169146772,40.6,2238,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},29.552,12345,4505842.286693,7.04,"2025-04-22",[182,185,194,204,215,225,235,245,255,266,276,284,294,303,314,323,332,342,351,360,370,380,390,398,408,418,427,437,447,457,465,475,484,494,503,512,521,528,537,543,552,560,569,579,588,596,605,614,623,631,640,649,657,666,673,682,692,700,709,718,724,730,738,745,754,762,769,777,784,791,798,804,812,819,826,833,840,847,853,860,866,872,877,885,892,900,907,912,918,924,932,937,944,951,958,962,968,975,981,988,995,1001,1006,1013,1019,1025,1030,1035,1044,1048,1056,1064,1070,1077,1082,1087,1093,1099,1104,1109,1114,1120,1126,1132,1138,1146,1154,1161,1170,1178,1186,1193,1200,1206,1214,1222,1230,1236,1243,1251,1256,1262,1267,1272,1277,1283,1291,1296,1302,1309,1317,1324,1327,1334,1341,1346,1355,1362,1370,1376,1382,1388,1395,1399,1402,1406,1413,1420,1427,1430,1433,1436,1441,1445,1450,1454,1459,1463,1469,1473,1476,1479,1484,1490,1493,1496,1498,1503,1509,1516,1523,1528,1533,1539,1543,1548,1552,1557,1562,1565,1568,1571,1576,1583,1589,1593,1598,1605,1612,1620,1624,1631,1635,1640,1647,1653,1662,1671,1679,1687,1693,1697,1702,1708,1714,1721,1727,1733,1737,1746,1752,1759,1763,1768,1773,1777,1782,1786,1791,1795,1802,1807,1813,1818,1823,1829,1833,1839,1842,1847,1852,1855,1858,1862,1865,1871,1876,1881,1885,1889,1893,1898,1901,1905,1909,1912,1917,1924,1928,1932,1936,1939,1943,1948,1955,1959,1965,1971,1976,1983,1988,1991,1995,1999,2004,2009,2014,2018,2022,2027,2030,2033,2037,2042,2048,2055,2059,2066,2069,2074,2077,2080,2085,2090,2093,2097,2101,2106,2111,2116,2124,2128,2133,2137,2141,2147,2152,2155,2160,2164,2168,2173,2179,2187,2193,2198,2206,2209,2213,2218,2223,2226,2231,2236,2242,2245,2248,2252,2257,2261,2266,2272,2278,2282,2284,2289,2294,2298,2302,2306,2309,2316,2322,2325,2330,2336,2339,2346,2350,2355,2360,2368,2376,2383,2389],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},83,32.1327,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",32.07,31.66,-0.4015,-1.25,7050.826,95,31.7461,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",32.46,32.49,32.1415,-0.4335,-1.33,2038.427,75,32.3775,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",32.71,32.76,32.4399,32.575,-0.1602,-0.49,2063.78273,77,32.6055,{"date":216,"open":217,"high":218,"low":217,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",32.64,32.81,32.7352,-0.1293,-0.39,6059.297789,100,32.7435,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":192,"vwap":234},"2026-09-25",32.82,32.865,32.695,32.8645,0.2618,0.8,4639.790957,32.812,{"date":236,"open":237,"high":238,"low":239,"close":238,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",32.58,32.6027,32.435,0.0077,0.02,6454.982151,102,32.5543,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",32.8,32.52,32.595,-0.6241,-1.88,2071.7953,59,32.6539,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",33.11,33.22,33.04,33.2191,0.0696,0.21,3975.4063,74,33.1598,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",33.18,33.06,33.1495,0.3745,1.14,2954.5303,63,33.1183,{"date":277,"open":207,"high":278,"low":207,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",32.775,-0.46,-1.38,822.3115,42,32.7674,{"date":285,"open":286,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",33.35,33.45,33.235,0.2145,0.65,5198.77071,56,33.3688,{"date":295,"open":296,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",33.24,33.0205,-0.0996,-0.3,1053.6449,68,33.2112,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",33.17,33.205,33.12,33.1201,-0.1814,-0.54,2703.2419,85,33.1578,{"date":315,"open":316,"high":317,"low":318,"close":317,"change":319,"percent_change":320,"volume":321,"transactions":292,"vwap":322},"2026-09-14",33.1999,33.3015,33.14,-0.0785,-0.24,663.509159,33.2064,{"date":324,"open":325,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",33.42,33.38,0.205,0.62,807.5519,36,33.4095,{"date":333,"open":334,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",33.33,33.37,33.175,-0.36,-1.07,1737.5049,69,33.2848,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",33.65,33.535,-0.4153,-1.22,2266.7269,70,33.6191,{"date":352,"open":353,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",34.15,33.9503,-0.2148,-0.63,1784.3502,66,34.0775,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",34.25,34.16,34.1651,-0.0449,-0.13,1504.8176,71,34.1978,{"date":371,"open":372,"high":373,"low":374,"close":373,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",34.13,34.21,34.09,0.3888,1.15,1402.3276,61,34.1455,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",33.839,33.815,33.8212,-0.0334,-0.1,973.086108,58,33.8316,{"date":391,"open":392,"high":363,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":274,"vwap":397},"2026-09-01",34.14,33.8546,-0.5842,-1.7,4815.2736,34.2059,{"date":399,"open":400,"high":401,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",34.545,34.5799,34.4388,-0.301,-0.87,1640.255622,76,34.5444,{"date":409,"open":410,"high":411,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",34.75,34.76,34.7398,0.0641,0.18,2447.908254,53,34.7562,{"date":419,"open":420,"high":420,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",34.7,34.6757,0.1457,0.42,560.4069,52,34.6679,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",34.61,34.46,34.53,-0.059,-0.17,987.0606,51,34.5651,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":274,"vwap":446},"2026-08-25",34.57,34.6599,34.541,34.589,0.179,0.52,1815.2726,34.5784,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",34.385,34.43,34.38,34.41,0,4372.167045,72,34.4009,{"date":458,"open":459,"high":460,"low":459,"close":452,"change":461,"percent_change":462,"volume":463,"transactions":368,"vwap":464},"2026-08-21",34.36,34.45,0.325,0.95,2361.8428,34.3953,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":274,"vwap":474},"2026-08-20",34.2,34.26,34.07,34.085,-0.245,-0.71,2356.4451,34.1358,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":232,"volume":482,"transactions":183,"vwap":483},"2026-08-19",34.32,34.35,34.28,34.33,0.2725,9581.0021,34.3219,{"date":485,"open":486,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",34.08,34.11,34.0575,-0.1625,-0.47,909.208713,60,34.1064,{"date":495,"open":496,"high":452,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":378,"vwap":502},"2026-08-17",34.395,34.19,34.22,-0.12,-0.35,2170.564809,34.2977,{"date":504,"open":450,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":202,"vwap":511},"2026-08-14",34.455,34.31,34.34,0.1491,0.44,3023.2912,34.4079,{"date":513,"open":497,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":340,"vwap":520},"2026-08-13",34.24,34.06,34.1909,0.0554,0.16,3061.78536,34.1641,{"date":522,"open":459,"high":459,"low":372,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":264,"vwap":527},"2026-08-12",34.1355,-0.0995,-0.29,2650.7613,34.1756,{"date":529,"open":468,"high":451,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-11",34.185,34.235,0.0799,0.23,1932.9643,54,34.2539,{"date":538,"open":373,"high":479,"low":487,"close":539,"change":540,"percent_change":490,"volume":541,"transactions":192,"vwap":542},"2026-08-10",34.1551,-0.1612,7656.7791,34.1675,{"date":544,"open":479,"high":478,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",34.195,34.3163,0.4113,1.21,4812.312129,62,34.2908,{"date":553,"open":554,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":435,"vwap":559},"2026-08-06",33.94,33.905,-0.0659,-0.19,1218.2093,33.923,{"date":561,"open":486,"high":486,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-05",33.96,33.9709,-0.1804,-0.53,2621.0887,49,34.0002,{"date":570,"open":571,"high":572,"low":573,"close":572,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-04",34.03,34.1513,33.9658,0.3513,1.04,1585.4027,64,34.031,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":23,"volume":585,"transactions":586,"vwap":587},"2026-08-03",33.55,33.81,33.8,0.3576,13663.666728,104,33.64,{"date":589,"open":590,"high":287,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":253,"vwap":595},"2026-07-31",33.43,33.4424,0.0322,0.1,1318.6327,33.3968,{"date":597,"open":598,"high":599,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",33.3,33.4102,0.6442,1.97,931.3097,45,33.3246,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":388,"vwap":613},"2026-07-29",32.78,32.63,32.766,0.0864,0.26,1057.187388,32.7308,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":577,"vwap":622},"2026-07-28",32.45,32.7194,32.6796,0.0496,0.15,5109.147823,32.6401,{"date":624,"open":625,"high":625,"low":626,"close":608,"change":627,"percent_change":628,"volume":629,"transactions":368,"vwap":630},"2026-07-27",32.65,32.54,0.5,1.56,4313.774735,32.6061,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":577,"vwap":639},"2026-07-24",32.0499,32.171,32.13,0.46,1.45,1519.781031,32.1017,{"date":641,"open":642,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":340,"vwap":648},"2026-07-23",31.75,31.82,31.67,-0.56,-1.74,2981.8207,31.7429,{"date":650,"open":651,"high":651,"low":652,"close":652,"change":112,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-22",32.34,32.23,-0.03,1236.079327,37,32.333,{"date":658,"open":659,"high":660,"low":661,"close":660,"change":662,"percent_change":663,"volume":664,"transactions":455,"vwap":665},"2026-07-21",32.01,32.24,31.9615,0.3809,1.2,3233.709167,32.1494,{"date":667,"open":20,"high":20,"low":668,"close":668,"change":669,"percent_change":356,"volume":670,"transactions":671,"vwap":672},"2026-07-20",31.8591,-0.2008,10715.6637,87,31.9142,{"date":674,"open":675,"high":676,"low":677,"close":676,"change":678,"percent_change":679,"volume":680,"transactions":455,"vwap":681},"2026-07-17",32.019,32.0599,31.985,-0.0252,-0.08,1131.6927,32.0389,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":455,"vwap":691},"2026-07-16",32.015,32.16,31.99,32.0851,-0.2199,-0.68,1709.9769,32.0798,{"date":693,"open":694,"high":695,"low":696,"close":695,"change":697,"percent_change":518,"volume":698,"transactions":264,"vwap":699},"2026-07-15",32.29,32.305,32.2899,0.0502,1772.8656,32.2913,{"date":701,"open":702,"high":703,"low":704,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":264,"vwap":708},"2026-07-14",32.291,32.44,32.2548,0.144,0.45,5514.7137,32.3512,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":213,"vwap":717},"2026-07-13",32.3451,32.105,32.1108,-0.1932,-0.6,2569.2626,32.2381,{"date":719,"open":703,"high":703,"low":720,"close":721,"change":722,"percent_change":557,"volume":723,"transactions":9,"vwap":721},"2026-07-10",32.3,32.304,-0.061,1600,{"date":725,"open":651,"high":726,"low":651,"close":727,"change":728,"percent_change":152,"volume":729,"transactions":9,"vwap":727},"2026-07-09",32.43,32.365,0.114,800,{"date":731,"open":732,"high":733,"low":734,"close":733,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":733},"2026-07-08",32.181,32.251,32.049999,-0.513,-1.57,2000,{"date":739,"open":740,"high":740,"low":741,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-07",33.099998,32.764,-0.446,-1.34,3300,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-06",33.15,33.25,33.060001,33.21,0.22,0.67,7000,{"date":755,"open":756,"high":307,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-02",32.88,32.86,32.99,0.871,2.71,6300,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":767,"percent_change":320,"volume":768,"transactions":9,"vwap":766},"2026-07-01",32.029999,32.22,32.119,-0.078,3500,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-30",31.95,32.25,32.197,0.357,1.12,3800,{"date":778,"open":779,"high":780,"low":781,"close":779,"change":443,"percent_change":782,"volume":783,"transactions":9,"vwap":779},"2026-06-29",31.84,31.87,31.76,0.57,4300,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":789,"percent_change":790,"volume":737,"transactions":9,"vwap":788},"2026-06-26",31.65,31.715,31.661,-1.314,-3.98,{"date":792,"open":793,"high":318,"low":794,"close":795,"change":127,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-25",33.07,32.92,32.975,1.23,1500,{"date":799,"open":800,"high":608,"low":703,"close":209,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":209},"2026-06-24",32.5,-0.424,-1.28,5900,{"date":805,"open":806,"high":807,"low":808,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-23",33,33.084999,32.999,-0.451,-1.35,3000,{"date":813,"open":287,"high":814,"low":815,"close":287,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":287},"2026-06-22",33.47,32.51,-0.046,-0.14,2700,{"date":820,"open":590,"high":821,"low":590,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-18",33.51,33.496,0.199,0.6,1300,{"date":827,"open":828,"high":829,"low":830,"close":830,"change":831,"percent_change":832,"volume":737,"transactions":9,"vwap":830},"2026-06-17",33.69,33.72,33.297,-0.323,-0.96,{"date":834,"open":835,"high":835,"low":836,"close":837,"change":838,"percent_change":499,"volume":839,"transactions":9,"vwap":837},"2026-06-16",33.84,33.61,33.62,-0.04,5300,{"date":841,"open":842,"high":842,"low":587,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-15",33.82,33.66,0.291,0.87,5100,{"date":848,"open":806,"high":849,"low":806,"close":850,"change":851,"percent_change":241,"volume":852,"transactions":9,"vwap":850},"2026-06-12",33.4,33.369,0.007,4400,{"date":854,"open":855,"high":856,"low":217,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-11",32.74,33.362,0.789,2.42,4500,{"date":861,"open":862,"high":855,"low":863,"close":863,"change":864,"percent_change":865,"volume":174,"transactions":9,"vwap":863},"2026-06-10",32.705,32.573,-0.601,-1.81,{"date":867,"open":868,"high":868,"low":869,"close":869,"change":870,"percent_change":871,"volume":729,"transactions":9,"vwap":869},"2026-06-09",33.54,33.174,-0.024,-0.07,{"date":873,"open":598,"high":874,"low":875,"close":875,"change":876,"percent_change":751,"volume":174,"transactions":9,"vwap":875},"2026-06-08",33.34,33.198,0.073,{"date":878,"open":828,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-05",33.7,33.124,33.125,-0.827,-2.44,2500,{"date":886,"open":374,"high":374,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-04",33.93,33.952,0.272,0.81,2300,{"date":893,"open":894,"high":895,"low":896,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-03",33.86,33.87,33.68,-0.655,-1.91,3600,{"date":901,"open":477,"high":902,"low":903,"close":902,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":902},"2026-06-02",34.335,34.3,0.045,0.13,2100,{"date":908,"open":469,"high":909,"low":469,"close":909,"change":910,"percent_change":911,"volume":737,"transactions":9,"vwap":909},"2026-06-01",34.29,0.01,0.03,{"date":913,"open":914,"high":478,"low":914,"close":479,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":479},"2026-05-29",34.245,-0.022,-0.06,1400,{"date":919,"open":902,"high":452,"low":362,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-28",34.302,-0.113,-0.33,73600,{"date":925,"open":450,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-27",34.44,34.325,34.415,0.04,0.12,2200,{"date":933,"open":926,"high":926,"low":478,"close":934,"change":824,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-26",34.375,1.78,4800,{"date":938,"open":939,"high":939,"low":940,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-22",33.88,33.775,-0.106,-0.31,5500,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-21",33.46,33.881,0.056,0.17,5700,{"date":952,"open":953,"high":835,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-20",33.32,33.825,0.71,2.14,11900,{"date":959,"open":953,"high":953,"low":960,"close":960,"change":557,"percent_change":961,"volume":174,"transactions":9,"vwap":960},"2026-05-19",33.115,-0.57,{"date":963,"open":964,"high":965,"low":747,"close":965,"change":966,"percent_change":967,"volume":818,"transactions":9,"vwap":965},"2026-05-18",33.2,33.305,0.749,2.3,{"date":969,"open":970,"high":970,"low":971,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-15",32.66,32.556,-0.644,-1.94,2900,{"date":976,"open":977,"high":977,"low":964,"close":964,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":964},"2026-05-14",33.385,0.031,0.09,7400,{"date":982,"open":983,"high":984,"low":749,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-13",33.080002,33.169,0.097,0.29,1700,{"date":989,"open":793,"high":990,"low":991,"close":990,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":990},"2026-05-12",33.071999,32.9,-0.306,-0.92,4200,{"date":996,"open":814,"high":843,"low":286,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-11",33.378,-0.252,-0.75,9300,{"date":1002,"open":325,"high":1003,"low":325,"close":1003,"change":1004,"percent_change":509,"volume":1005,"transactions":9,"vwap":1003},"2026-05-08",33.63,0.146,9500,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-07",34.049,33.484,-0.716,-2.09,3100,{"date":1014,"open":1015,"high":467,"low":1016,"close":467,"change":1017,"percent_change":1018,"volume":811,"transactions":9,"vwap":467},"2026-05-06",34.060001,34.0099983,0.791,2.37,{"date":1020,"open":318,"high":1021,"low":318,"close":1022,"change":1023,"percent_change":1024,"volume":737,"transactions":9,"vwap":1022},"2026-05-05",33.48,33.409,0.724,2.22,{"date":1026,"open":307,"high":307,"low":608,"close":1027,"change":356,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-04",32.685,-1.89,12000,{"date":1031,"open":590,"high":836,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":884,"transactions":9,"vwap":1032},"2026-05-01",33.315,-0.052,-0.16,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-30",33.185,33.395,33.13,33.367,0.815,2.5,5000,{"date":1045,"open":218,"high":218,"low":1046,"close":1046,"change":1047,"percent_change":190,"volume":891,"transactions":9,"vwap":1046},"2026-04-29",32.552,-0.413,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":776,"transactions":9,"vwap":1053},"2026-04-28",32.95,33.025002,32.905,32.965,-0.253,-0.76,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":980,"transactions":9,"vwap":1061},"2026-04-27",33.23,33.255,33.16,33.218,-0.159,-0.48,{"date":1065,"open":305,"high":1066,"low":1039,"close":1067,"change":1068,"percent_change":1069,"volume":950,"transactions":9,"vwap":1067},"2026-04-24",33.379,33.377,0.341,1.03,{"date":1071,"open":1072,"high":748,"low":806,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-23",33.171,33.035999,-0.305,-0.91,6000,{"date":1078,"open":814,"high":814,"low":1032,"close":1079,"change":1080,"percent_change":782,"volume":1081,"transactions":9,"vwap":1079},"2026-04-22",33.341,0.189,1900,{"date":1083,"open":1084,"high":583,"low":1085,"close":1085,"change":1086,"percent_change":1011,"volume":818,"transactions":9,"vwap":1085},"2026-04-21",33.79,33.152,-0.709,{"date":1088,"open":1089,"high":939,"low":879,"close":1090,"change":1091,"percent_change":1092,"volume":783,"transactions":9,"vwap":1090},"2026-04-20",33.73,33.861,-0.149,-0.44,{"date":1094,"open":467,"high":1095,"low":1016,"close":1016,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1016},"2026-04-17",34.37,0.645,1.93,8100,{"date":1100,"open":821,"high":821,"low":1101,"close":1102,"change":1103,"percent_change":838,"volume":899,"transactions":9,"vwap":1102},"2026-04-16",33.31,33.365,-0.015,{"date":1105,"open":1106,"high":1107,"low":286,"close":326,"change":985,"percent_change":986,"volume":1108,"transactions":9,"vwap":326},"2026-04-15",33.36,33.41,5400,{"date":1110,"open":1101,"high":1106,"low":1111,"close":1112,"change":1113,"percent_change":752,"volume":818,"transactions":9,"vwap":1112},"2026-04-14",33.262,33.283,0.223,{"date":1115,"open":616,"high":749,"low":1116,"close":749,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":749},"2026-04-13",32.42,0.237,0.72,7200,{"date":1121,"open":793,"high":318,"low":207,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-10",32.823,-0.037,-0.11,2800,{"date":1127,"open":625,"high":1128,"low":1129,"close":757,"change":1130,"percent_change":1131,"volume":1043,"transactions":9,"vwap":757},"2026-04-09",32.96,32.53,-0.075,-0.23,{"date":1133,"open":307,"high":318,"low":227,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-08",32.935,1.245,3.93,63200,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1141,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1141},"2026-04-07",31.4,31.69,31.142,-0.082,-0.26,6600,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-06",31.48,31.83,31.772,0.249,0.79,7600,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":1159,"percent_change":999,"volume":1160,"transactions":9,"vwap":1158},"2026-04-02",30.89,31.57,31.523,-0.239,3900,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-01",31.63,31.91,31.605,31.762,0.482,1.54,15200,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1173,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1173},"2026-03-31",30.752,31.28,30.64,1.029,3.4,11500,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":627,"volume":1185,"transactions":9,"vwap":1183},"2026-03-30",30.23,30.46,30.19,30.251,0.151,6500,{"date":1187,"open":1188,"high":1189,"low":26,"close":1190,"change":1191,"percent_change":1192,"volume":980,"transactions":9,"vwap":1190},"2026-03-27",30.25,30.32,30.1,-0.397,-1.3,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1197,"change":1198,"percent_change":973,"volume":1199,"transactions":9,"vwap":1197},"2026-03-26",30.61,30.94,30.497,-0.604,7100,{"date":1201,"open":1202,"high":1173,"low":1203,"close":1204,"change":1205,"percent_change":272,"volume":859,"transactions":9,"vwap":1204},"2026-03-25",31.24,31.059999,31.101,0.351,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":943,"transactions":9,"vwap":1211},"2026-03-24",30.44,30.84,30.435,30.75,-0.207,-0.67,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1152,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-23",30.9,31.37,30.8,30.957,2.62,13500,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-20",30.98,30.030001,30.167,-1.233,-3.93,7300,{"date":1231,"open":1209,"high":1232,"low":1233,"close":1140,"change":1234,"percent_change":518,"volume":1235,"transactions":9,"vwap":1140},"2026-03-19",31.49,30.77,0.051,7700,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-18",31.92,31.349,-0.771,-2.4,1200,{"date":1244,"open":1245,"high":660,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-17",32.15,32.080002,32.12,0.173,0.54,5200,{"date":1252,"open":643,"high":686,"low":643,"close":1253,"change":1254,"percent_change":1255,"volume":899,"transactions":9,"vwap":1253},"2026-03-16",31.947,0.587,1.87,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1260,"change":1063,"percent_change":1261,"volume":1076,"transactions":9,"vwap":1260},"2026-03-13",31.93,31.98,31.36,-1.51,{"date":1263,"open":779,"high":1238,"low":1264,"close":779,"change":1265,"percent_change":1266,"volume":852,"transactions":9,"vwap":779},"2026-03-12",31.626,-0.27,-0.84,{"date":1268,"open":685,"high":772,"low":1269,"close":1270,"change":1271,"percent_change":689,"volume":1160,"transactions":9,"vwap":1270},"2026-03-11",32.050999,32.11,-0.22,{"date":1273,"open":206,"high":1274,"low":1275,"close":1275,"change":838,"percent_change":499,"volume":1276,"transactions":9,"vwap":1275},"2026-03-10",32.835,32.33,6200,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1280,"change":705,"percent_change":706,"volume":1282,"transactions":9,"vwap":1280},"2026-03-09",31.64,32.37,31.54,10800,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-06",31.86,32.255,32.226,-0.264,-0.81,5600,{"date":1292,"open":855,"high":855,"low":1293,"close":197,"change":1294,"percent_change":1295,"volume":1076,"transactions":9,"vwap":197},"2026-03-05",32.26,-0.766,-2.3,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":1301,"percent_change":82,"volume":768,"transactions":9,"vwap":1300},"2026-03-04",32.98,33.27,33.256,0.439,{"date":1303,"open":703,"high":1128,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-03",32.2,32.817,-1.073,-3.17,10600,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-02",33.99,34.12,33.89,-1.17,-3.34,8400,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":499,"percent_change":1323,"volume":1043,"transactions":9,"vwap":1322},"2026-02-27",35.09,35.179,35.025002,35.060001,-0.34,{"date":1325,"open":1326,"high":25,"low":1321,"close":25,"change":533,"percent_change":137,"volume":846,"transactions":9,"vwap":25},"2026-02-26",35.13,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":518,"percent_change":636,"volume":1333,"transactions":9,"vwap":1332},"2026-02-25",34.92,34.994,34.9,34.95,4000,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1338,"change":1339,"percent_change":1340,"volume":1276,"transactions":9,"vwap":1338},"2026-02-24",34.51,34.825,34.79,0.107,0.31,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":1288,"percent_change":1055,"volume":1199,"transactions":9,"vwap":1345},"2026-02-23",34.94,34.676,34.683,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-20",34.925,35.049999,34.91,34.947,0.288,0.83,3200,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":1360,"percent_change":1361,"volume":974,"transactions":9,"vwap":1359},"2026-02-19",34.55,34.71,34.659,-0.176,-0.51,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":930,"volume":1369,"transactions":9,"vwap":1367},"2026-02-18",34.83,35.0099983,34.81,34.835,0.042,4700,{"date":1371,"open":1372,"high":1373,"low":452,"close":1373,"change":1374,"percent_change":1375,"volume":744,"transactions":9,"vwap":1373},"2026-02-17",34.447,34.793,0.095,0.27,{"date":1377,"open":1378,"high":1379,"low":431,"close":1380,"change":1381,"percent_change":533,"volume":768,"transactions":9,"vwap":1380},"2026-02-13",34.63,34.77,34.698,0.078,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1386,"change":1034,"percent_change":279,"volume":1387,"transactions":9,"vwap":1386},"2026-02-12",35,34.6,34.62,18400,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1361,"volume":891,"transactions":9,"vwap":1393},"2026-02-11",34.772,34.85,34.694,34.78,-0.18,{"date":1396,"open":1397,"high":1397,"low":1331,"close":1398,"change":386,"percent_change":525,"volume":1012,"transactions":9,"vwap":1398},"2026-02-10",34.99,34.96,{"date":1400,"open":1393,"high":1322,"low":1393,"close":1322,"change":290,"percent_change":1401,"volume":899,"transactions":9,"vwap":1322},"2026-02-09",1.89,{"date":1403,"open":498,"high":452,"low":498,"close":452,"change":1404,"percent_change":1405,"volume":723,"transactions":9,"vwap":452},"2026-02-06",0.517,1.53,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":299,"percent_change":1412,"volume":891,"transactions":9,"vwap":1411},"2026-02-05",33.85,33.98,33.75,33.893,-0.88,{"date":1414,"open":1415,"high":909,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1160,"transactions":9,"vwap":1417},"2026-02-04",34.27,34.040001,34.193,-0.129,-0.38,{"date":1421,"open":468,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":974,"transactions":9,"vwap":1424},"2026-02-03",34.362,34.175,34.322,-0.018,-0.05,{"date":1428,"open":506,"high":459,"low":373,"close":507,"change":22,"percent_change":45,"volume":1429,"transactions":9,"vwap":507},"2026-02-02",3700,{"date":1431,"open":903,"high":903,"low":1432,"close":1432,"change":299,"percent_change":404,"volume":1290,"transactions":9,"vwap":1432},"2026-01-30",34,{"date":1434,"open":420,"high":420,"low":1409,"close":903,"change":1361,"percent_change":1435,"volume":1029,"transactions":9,"vwap":903},"2026-01-29",-1.47,{"date":1437,"open":1438,"high":1366,"low":1439,"close":1366,"change":1440,"percent_change":961,"volume":1043,"transactions":9,"vwap":1366},"2026-01-28",34.68,34.645,-0.2,{"date":1442,"open":1337,"high":1319,"low":1443,"close":1365,"change":147,"percent_change":1444,"volume":1160,"transactions":9,"vwap":1365},"2026-01-27",34.795,1.1,{"date":1446,"open":506,"high":1447,"low":506,"close":1378,"change":142,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1378},"2026-01-26",34.679,0.93,9900,{"date":1451,"open":1452,"high":506,"low":562,"close":506,"change":1453,"percent_change":1118,"volume":1185,"transactions":9,"vwap":506},"2026-01-23",34.029999,0.245,{"date":1455,"open":1015,"high":1456,"low":554,"close":1457,"change":1458,"percent_change":137,"volume":899,"transactions":9,"vwap":1457},"2026-01-22",34.080002,34.064999,0.225,{"date":1460,"open":1461,"high":894,"low":1106,"close":835,"change":533,"percent_change":1462,"volume":1043,"transactions":9,"vwap":835},"2026-01-21",33.6,0.68,{"date":1464,"open":1465,"high":1084,"low":1466,"close":836,"change":1467,"percent_change":1468,"volume":1098,"transactions":9,"vwap":836},"2026-01-20",33.71,33.575,-0.64,-1.87,{"date":1470,"open":353,"high":362,"low":487,"close":362,"change":1471,"percent_change":142,"volume":1472,"transactions":9,"vwap":362},"2026-01-16",0.11,16000,{"date":1474,"open":459,"high":459,"low":392,"close":392,"change":366,"percent_change":1419,"volume":1475,"transactions":9,"vwap":392},"2026-01-15",15400,{"date":1477,"open":1095,"high":1095,"low":1478,"close":1415,"change":386,"percent_change":525,"volume":1160,"transactions":9,"vwap":1415},"2026-01-14",34.171,{"date":1480,"open":1481,"high":1481,"low":1095,"close":1095,"change":1440,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1095},"2026-01-13",34.59,-0.58,383000,{"date":1485,"open":1486,"high":1487,"low":1486,"close":439,"change":986,"percent_change":1488,"volume":1489,"transactions":9,"vwap":439},"2026-01-12",34.5,34.65,0.85,18000,{"date":1491,"open":477,"high":507,"low":1312,"close":479,"change":929,"percent_change":930,"volume":1492,"transactions":9,"vwap":479},"2026-01-09",9700,{"date":1494,"open":1016,"high":362,"low":1016,"close":514,"change":1495,"percent_change":533,"volume":1153,"transactions":9,"vwap":514},"2026-01-08",0.08,{"date":1497,"open":468,"high":468,"low":363,"close":363,"change":905,"percent_change":147,"volume":1005,"transactions":9,"vwap":363},"2026-01-07",{"date":1499,"open":1432,"high":1015,"low":1500,"close":1452,"change":1501,"percent_change":910,"volume":1502,"transactions":9,"vwap":1452},"2026-01-06",33.957,0.005,4900,{"date":1504,"open":879,"high":1505,"low":1506,"close":1505,"change":509,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-05",34.025002,33.626,1.31,21400,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1511,"change":1514,"percent_change":518,"volume":1515,"transactions":9,"vwap":1511},"2026-01-02",33.585,33.67,33.433,0.052,18200,{"date":1517,"open":1518,"high":1461,"low":1021,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2025-12-31",33.58,33.533,-0.261,-0.77,32300,{"date":1524,"open":828,"high":895,"low":828,"close":1525,"change":1526,"percent_change":137,"volume":1527,"transactions":9,"vwap":1525},"2025-12-30",33.794,0.221,6900,{"date":1529,"open":581,"high":1530,"low":1531,"close":1530,"change":1532,"percent_change":1265,"volume":1369,"transactions":9,"vwap":1530},"2025-12-29",33.573,33.465,-0.09,{"date":1534,"open":344,"high":879,"low":1535,"close":1536,"change":1537,"percent_change":262,"volume":1538,"transactions":9,"vwap":1536},"2025-12-26",33.56,33.663,0.069,11600,{"date":1540,"open":1541,"high":836,"low":1541,"close":1542,"change":1381,"percent_change":533,"volume":1160,"transactions":9,"vwap":1542},"2025-12-24",33.53,33.594,{"date":1544,"open":821,"high":1545,"low":325,"close":1546,"change":1547,"percent_change":533,"volume":803,"transactions":9,"vwap":1546},"2025-12-23",33.534,33.516,0.076,{"date":1549,"open":326,"high":1550,"low":598,"close":1550,"change":414,"percent_change":1249,"volume":1551,"transactions":9,"vwap":1550},"2025-12-22",33.44,17700,{"date":1553,"open":1299,"high":1554,"low":1555,"close":1555,"change":241,"percent_change":107,"volume":1556,"transactions":9,"vwap":1555},"2025-12-19",33.348,33.26,19500,{"date":1558,"open":750,"high":874,"low":1559,"close":296,"change":1375,"percent_change":1560,"volume":1561,"transactions":9,"vwap":296},"2025-12-18",33.142,0.82,170300,{"date":1563,"open":257,"high":1037,"low":1564,"close":1564,"change":433,"percent_change":1361,"volume":1369,"transactions":9,"vwap":1564},"2025-12-17",32.97,{"date":1566,"open":1106,"high":326,"low":318,"close":318,"change":433,"percent_change":1361,"volume":1567,"transactions":9,"vwap":318},"2025-12-16",59700,{"date":1569,"open":1021,"high":1021,"low":1299,"close":1101,"change":722,"percent_change":1394,"volume":1570,"transactions":9,"vwap":1101},"2025-12-15",65200,{"date":1572,"open":1535,"high":1535,"low":598,"close":1573,"change":1574,"percent_change":1575,"volume":1290,"transactions":9,"vwap":1573},"2025-12-12",33.371,-0.199,-0.59,{"date":1577,"open":1107,"high":1578,"low":1107,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-12-11",33.599,33.57,0.367,1.11,11200,{"date":1584,"open":757,"high":1585,"low":1586,"close":1585,"change":1587,"percent_change":1588,"volume":1369,"transactions":9,"vwap":1585},"2025-12-10",33.203,32.85,0.283,0.86,{"date":1590,"open":218,"high":1128,"low":218,"close":794,"change":1591,"percent_change":782,"volume":1592,"transactions":9,"vwap":794},"2025-12-09",0.187,5800,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":1033,"percent_change":1034,"volume":1333,"transactions":9,"vwap":1597},"2025-12-08",32.814,32.68,32.733,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":824,"volume":839,"transactions":9,"vwap":1603},"2025-12-05",32.898,32.93,32.77,32.785,0.195,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":509,"volume":803,"transactions":9,"vwap":1610},"2025-12-04",32.6,32.67,32.57,32.59,0.143,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1076,"transactions":9,"vwap":1617},"2025-12-03",32.355,32.47,32.27,32.447,0.092,0.28,{"date":1621,"open":1622,"high":1623,"low":772,"close":1614,"change":1619,"percent_change":845,"volume":1185,"transactions":9,"vwap":1614},"2025-12-02",32.299,32.38,{"date":1625,"open":685,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1412,"volume":1630,"transactions":9,"vwap":1628},"2025-12-01",32.21,32.060001,32.075001,-0.285,4600,{"date":1632,"open":1626,"high":1633,"low":1626,"close":1633,"change":1634,"percent_change":1560,"volume":884,"transactions":9,"vwap":1633},"2025-11-28",32.36,0.264,{"date":1636,"open":1637,"high":635,"low":1637,"close":1638,"change":844,"percent_change":1639,"volume":1290,"transactions":9,"vwap":1638},"2025-11-26",31.81,32.096001,0.91,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1644,"change":1645,"percent_change":1646,"volume":1235,"transactions":9,"vwap":1644},"2025-11-25",31.38,31.852,31.805,0.535,1.71,{"date":1648,"open":1649,"high":1260,"low":1650,"close":1651,"change":1495,"percent_change":611,"volume":1652,"transactions":9,"vwap":1651},"2025-11-24",31.3,31.18,31.27,19000,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-11-21",31.13,31.26,30.989,31.19,0.442,1.44,50300,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-11-20",31.489,31.52,30.745,30.748,-0.503,-1.61,8000,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":-6,"volume":1678,"transactions":9,"vwap":1676},"2025-11-19",31.34,31.44,31.14,31.251,-0.001,45300,{"date":1680,"open":1681,"high":1682,"low":1658,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-11-18",31.23,31.345,31.252,-0.353,-1.12,37400,{"date":1688,"open":780,"high":771,"low":1689,"close":1165,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1165},"2025-11-17",31.5,-0.686,-2.12,9800,{"date":1694,"open":187,"high":651,"low":187,"close":702,"change":1695,"percent_change":1696,"volume":803,"transactions":9,"vwap":702},"2025-11-14",-0.259,-0.8,{"date":1698,"open":1602,"high":1602,"low":196,"close":1699,"change":1700,"percent_change":1701,"volume":859,"transactions":9,"vwap":1699},"2025-11-13",32.55,-0.375,-1.14,{"date":1703,"open":1704,"high":1050,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":839,"transactions":9,"vwap":1705},"2025-11-12",32.73,32.925,0.315,0.97,{"date":1709,"open":703,"high":1710,"low":703,"close":1711,"change":1712,"percent_change":1713,"volume":1369,"transactions":9,"vwap":1711},"2025-11-11",32.62,32.61,0.248,0.77,{"date":1715,"open":652,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1043,"transactions":9,"vwap":1718},"2025-11-10",32.39,32.19,32.362,0.426,1.33,{"date":1722,"open":644,"high":1723,"low":1665,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-11-07",31.936,0.021,0.07,7900,{"date":1728,"open":1729,"high":1730,"low":1637,"close":1731,"change":1732,"percent_change":1213,"volume":839,"transactions":9,"vwap":1731},"2025-11-06",32.099998,32.165,31.915,-0.215,{"date":1734,"open":1285,"high":1626,"low":1285,"close":635,"change":1619,"percent_change":1735,"volume":1736,"transactions":9,"vwap":635},"2025-11-05",0.88,18100,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-11-04",31.8,31.955,31.78,31.85,-0.485,-1.5,8500,{"date":1747,"open":651,"high":1280,"low":720,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-11-03",32.335,0.206,0.64,8900,{"date":1753,"open":1754,"high":1755,"low":764,"close":1756,"change":1757,"percent_change":1758,"volume":1119,"transactions":9,"vwap":1756},"2025-10-31",32.115,32.17,32.129,-0.234,-0.72,{"date":1760,"open":1716,"high":800,"low":1633,"close":1761,"change":1762,"percent_change":645,"volume":1119,"transactions":9,"vwap":1761},"2025-10-30",32.363,-0.181,{"date":1764,"open":1765,"high":1765,"low":1116,"close":1766,"change":221,"percent_change":1767,"volume":1502,"transactions":9,"vwap":1766},"2025-10-29",32.87,32.544,-1.18,{"date":1769,"open":1128,"high":1770,"low":1771,"close":1771,"change":1772,"percent_change":499,"volume":1081,"transactions":9,"vwap":1771},"2025-10-28",33.058998,32.934,-0.041,{"date":1774,"open":227,"high":1298,"low":227,"close":795,"change":1775,"percent_change":1776,"volume":1160,"transactions":9,"vwap":795},"2025-10-27",0.155,0.47,{"date":1778,"open":1779,"high":1779,"low":207,"close":227,"change":1780,"percent_change":1781,"volume":1692,"transactions":9,"vwap":227},"2025-10-24",32.91,0.015,0.05,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1785,"change":1374,"percent_change":986,"volume":174,"transactions":9,"vwap":1785},"2025-10-23",32.79,32.805,{"date":1787,"open":218,"high":1788,"low":1789,"close":206,"change":320,"percent_change":1790,"volume":891,"transactions":9,"vwap":206},"2025-10-22",32.84,32.655,-0.73,{"date":1792,"open":991,"high":749,"low":1793,"close":1050,"change":817,"percent_change":1794,"volume":994,"transactions":9,"vwap":1050},"2025-10-21",32.855,-0.42,{"date":1796,"open":1797,"high":740,"low":1798,"close":1799,"change":127,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-10-20",32.945,32.937,33.09,1.22,4100,{"date":1803,"open":237,"high":1804,"low":815,"close":1804,"change":1805,"percent_change":1806,"volume":783,"transactions":9,"vwap":1804},"2025-10-17",32.69,-0.172,-0.52,{"date":1808,"open":1809,"high":1298,"low":1810,"close":1811,"change":1812,"percent_change":1375,"volume":761,"transactions":9,"vwap":1811},"2025-10-16",32.825,32.822,32.862,0.087,{"date":1814,"open":218,"high":1600,"low":1815,"close":278,"change":1816,"percent_change":1092,"volume":1817,"transactions":9,"vwap":278},"2025-10-15",32.75,-0.144,2600,{"date":1819,"open":1804,"high":1820,"low":625,"close":1821,"change":1822,"percent_change":922,"volume":936,"transactions":9,"vwap":1821},"2025-10-14",33.02,32.919,-0.109,{"date":1824,"open":227,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1249,"volume":980,"transactions":9,"vwap":1827},"2025-10-13",33.078999,32.802,33.028,0.178,{"date":1830,"open":953,"high":1461,"low":227,"close":1586,"change":1831,"percent_change":1832,"volume":1449,"transactions":9,"vwap":1586},"2025-10-10",-0.435,-1.31,{"date":1834,"open":1835,"high":1835,"low":268,"close":1836,"change":1837,"percent_change":1838,"volume":1076,"transactions":9,"vwap":1836},"2025-10-09",33.405,33.285,-0.135,-0.4,{"date":1840,"open":849,"high":1550,"low":953,"close":325,"change":414,"percent_change":1249,"volume":1841,"transactions":9,"vwap":325},"2025-10-08",6400,{"date":1843,"open":334,"high":1844,"low":750,"close":296,"change":1845,"percent_change":1846,"volume":980,"transactions":9,"vwap":296},"2025-10-07",33.335,-0.313,-0.93,{"date":1848,"open":1849,"high":1850,"low":1107,"close":1850,"change":1851,"percent_change":518,"volume":1108,"transactions":9,"vwap":1850},"2025-10-06",33.538,33.553,0.053,{"date":1853,"open":946,"high":1535,"low":946,"close":1854,"change":916,"percent_change":1394,"volume":852,"transactions":9,"vwap":1854},"2025-10-03",33.5,{"date":1856,"open":1518,"high":1518,"low":946,"close":1535,"change":122,"percent_change":1857,"volume":994,"transactions":9,"vwap":1535},"2025-10-02",0.75,{"date":1859,"open":983,"high":1860,"low":983,"close":1101,"change":774,"percent_change":1861,"volume":859,"transactions":9,"vwap":1101},"2025-10-01",33.316,1.08,{"date":1863,"open":1815,"high":1864,"low":1596,"close":1864,"change":1352,"percent_change":1735,"volume":859,"transactions":9,"vwap":1864},"2025-09-30",32.953,{"date":1866,"open":1607,"high":1867,"low":1607,"close":1868,"change":1869,"percent_change":1870,"volume":974,"transactions":9,"vwap":1868},"2025-09-29",32.767,32.665,0.128,0.39,{"date":1872,"open":1615,"high":1699,"low":1873,"close":1874,"change":1875,"percent_change":59,"volume":1000,"transactions":9,"vwap":1874},"2025-09-26",32.415,32.537,0.382,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1880,"change":801,"percent_change":1192,"volume":1145,"transactions":9,"vwap":1880},"2025-09-25",32.215,32.041,32.155,{"date":1882,"open":1710,"high":1710,"low":815,"close":1883,"change":1884,"percent_change":1725,"volume":1801,"transactions":9,"vwap":1883},"2025-09-24",32.579,0.024,{"date":1886,"open":1608,"high":1608,"low":1887,"close":1887,"change":1501,"percent_change":241,"volume":1888,"transactions":9,"vwap":1887},"2025-09-23",32.555,23000,{"date":1890,"open":651,"high":1609,"low":1275,"close":1699,"change":1891,"percent_change":1124,"volume":1892,"transactions":9,"vwap":1699},"2025-09-22",-0.035,14800,{"date":1894,"open":237,"high":608,"low":1887,"close":1895,"change":1896,"percent_change":1092,"volume":1897,"transactions":9,"vwap":1895},"2025-09-19",32.585,-0.145,6100,{"date":1899,"open":626,"high":1810,"low":626,"close":1704,"change":1619,"percent_change":1588,"volume":1900,"transactions":9,"vwap":1704},"2025-09-18",10400,{"date":1902,"open":616,"high":1903,"low":1633,"close":616,"change":1904,"percent_change":1440,"volume":1229,"transactions":9,"vwap":616},"2025-09-17",32.615,-0.066,{"date":1906,"open":1610,"high":249,"low":1623,"close":1907,"change":433,"percent_change":1806,"volume":1908,"transactions":9,"vwap":1907},"2025-09-16",32.516,15100,{"date":1910,"open":1610,"high":207,"low":1610,"close":1911,"change":851,"percent_change":241,"volume":1235,"transactions":9,"vwap":1911},"2025-09-15",32.686,{"date":1913,"open":625,"high":1914,"low":1607,"close":1915,"change":1916,"percent_change":916,"volume":839,"transactions":9,"vwap":1915},"2025-09-12",32.72,32.679,-0.021,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1921,"change":1922,"percent_change":1152,"volume":1923,"transactions":9,"vwap":1921},"2025-09-11",32.48,32.759,32.7,0.255,8800,{"date":1925,"open":1914,"high":1914,"low":239,"close":1926,"change":500,"percent_change":338,"volume":1927,"transactions":9,"vwap":1926},"2025-09-10",32.445,100200,{"date":1929,"open":1602,"high":1930,"low":1804,"close":1930,"change":1931,"percent_change":211,"volume":1369,"transactions":9,"vwap":1930},"2025-09-09",32.795,-0.163,{"date":1933,"open":1788,"high":1298,"low":1788,"close":1934,"change":1935,"percent_change":102,"volume":768,"transactions":9,"vwap":1934},"2025-09-08",32.958,0.328,{"date":1937,"open":1920,"high":1930,"low":237,"close":608,"change":1938,"percent_change":1426,"volume":811,"transactions":9,"vwap":608},"2025-09-05",-0.016,{"date":1940,"open":197,"high":1941,"low":197,"close":1941,"change":1942,"percent_change":1560,"volume":783,"transactions":9,"vwap":1941},"2025-09-04",32.646,0.267,{"date":1944,"open":694,"high":1945,"low":694,"close":1946,"change":1947,"percent_change":679,"volume":803,"transactions":9,"vwap":1946},"2025-09-03",32.463,32.379,-0.026,{"date":1949,"open":1950,"high":1951,"low":694,"close":1952,"change":1953,"percent_change":1954,"volume":1923,"transactions":9,"vwap":1952},"2025-09-02",32.31,32.505,32.405,-0.685,-2.07,{"date":1956,"open":318,"high":318,"low":1957,"close":1799,"change":1958,"percent_change":500,"volume":1630,"transactions":9,"vwap":1799},"2025-08-29",33.0050011,-0.117,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1963,"change":1964,"percent_change":1340,"volume":1242,"transactions":9,"vwap":1963},"2025-08-28",33.19,33.28,33.207,0.102,{"date":1966,"open":1967,"high":1968,"low":794,"close":1968,"change":1271,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-08-27",33.0099983,33.105,-0.66,23300,{"date":1972,"open":286,"high":1973,"low":748,"close":1974,"change":1975,"percent_change":838,"volume":936,"transactions":9,"vwap":1974},"2025-08-26",33.491,33.325,-0.014,{"date":1977,"open":1978,"high":1978,"low":334,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-08-25",33.653,33.339,-0.371,-1.1,12900,{"date":1984,"open":286,"high":1985,"low":334,"close":1465,"change":1986,"percent_change":1861,"volume":1987,"transactions":9,"vwap":1465},"2025-08-22",33.78,0.36,10300,{"date":1989,"open":326,"high":326,"low":1962,"close":286,"change":1990,"percent_change":490,"volume":906,"transactions":9,"vwap":286},"2025-08-21",-0.158,{"date":1992,"open":849,"high":821,"low":849,"close":1993,"change":1994,"percent_change":910,"volume":737,"transactions":9,"vwap":1993},"2025-08-20",33.508,0.003,{"date":1996,"open":1985,"high":1985,"low":1997,"close":1997,"change":1998,"percent_change":1271,"volume":818,"transactions":9,"vwap":1997},"2025-08-19",33.505,-0.073,{"date":2000,"open":2001,"high":2001,"low":1550,"close":2002,"change":2003,"percent_change":320,"volume":1429,"transactions":9,"vwap":2002},"2025-08-18",33.59,33.578,-0.081,{"date":2005,"open":2006,"high":879,"low":1579,"close":2007,"change":2008,"percent_change":414,"volume":1250,"transactions":9,"vwap":2007},"2025-08-15",33.673,33.659,0.059,{"date":2010,"open":2011,"high":1461,"low":946,"close":1461,"change":2012,"percent_change":2013,"volume":936,"transactions":9,"vwap":1461},"2025-08-14",33.49,0.109,0.33,{"date":2015,"open":1021,"high":868,"low":325,"close":1973,"change":2016,"percent_change":752,"volume":2017,"transactions":9,"vwap":1973},"2025-08-13",0.224,9200,{"date":2019,"open":1053,"high":2020,"low":1053,"close":2020,"change":2021,"percent_change":2013,"volume":1043,"transactions":9,"vwap":2020},"2025-08-12",33.267,0.108,{"date":2023,"open":1058,"high":1058,"low":2024,"close":2025,"change":2026,"percent_change":1412,"volume":1316,"transactions":9,"vwap":2025},"2025-08-11",33.029999,33.159,-0.293,{"date":2028,"open":287,"high":821,"low":1102,"close":2029,"change":1368,"percent_change":905,"volume":1801,"transactions":9,"vwap":2029},"2025-08-08",33.452,{"date":2031,"open":581,"high":581,"low":953,"close":1107,"change":2032,"percent_change":1861,"volume":744,"transactions":9,"vwap":1107},"2025-08-07",0.358,{"date":2034,"open":1050,"high":257,"low":1134,"close":2035,"change":2036,"percent_change":1448,"volume":1081,"transactions":9,"vwap":2035},"2025-08-06",33.051998,0.303,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2041,"change":905,"percent_change":127,"volume":1076,"transactions":9,"vwap":2041},"2025-08-05",32.839,32.618,32.749,{"date":2043,"open":1609,"high":2044,"low":248,"close":2045,"change":2046,"percent_change":2047,"volume":994,"transactions":9,"vwap":2045},"2025-08-04",32.642,32.619,0.409,1.27,{"date":2049,"open":1304,"high":2050,"low":2051,"close":1626,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1626},"2025-08-01",32.249,32.040001,-0.266,-0.82,11000,{"date":2056,"open":1704,"high":1704,"low":1116,"close":2057,"change":2058,"percent_change":1981,"volume":1582,"transactions":9,"vwap":2057},"2025-07-31",32.476,-0.361,{"date":2060,"open":2061,"high":749,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":1841,"transactions":9,"vwap":2063},"2025-07-30",32.933,32.754,32.837,-0.263,-0.79,{"date":2067,"open":983,"high":964,"low":983,"close":740,"change":2068,"percent_change":627,"volume":1153,"transactions":9,"vwap":740},"2025-07-29",0.166,{"date":2070,"open":325,"high":325,"low":756,"close":1771,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1771},"2025-07-28",-0.966,-2.85,10900,{"date":2075,"open":344,"high":2076,"low":1579,"close":2076,"change":930,"percent_change":1986,"volume":2017,"transactions":9,"vwap":2076},"2025-07-25",33.9,{"date":2078,"open":1084,"high":562,"low":1985,"close":1985,"change":2079,"percent_change":338,"volume":1290,"transactions":9,"vwap":1985},"2025-07-24",-0.366,{"date":2081,"open":879,"high":363,"low":879,"close":2082,"change":2083,"percent_change":2084,"volume":1235,"transactions":9,"vwap":2082},"2025-07-23",34.146,0.616,1.84,{"date":2086,"open":325,"high":2087,"low":1101,"close":1541,"change":2088,"percent_change":1144,"volume":2089,"transactions":9,"vwap":1541},"2025-07-22",33.574,-0.086,107400,{"date":2091,"open":814,"high":843,"low":814,"close":2092,"change":844,"percent_change":845,"volume":783,"transactions":9,"vwap":2092},"2025-07-21",33.616,{"date":2094,"open":837,"high":837,"low":1555,"close":1974,"change":2095,"percent_change":279,"volume":2096,"transactions":9,"vwap":1974},"2025-07-18",-0.155,9000,{"date":2098,"open":2099,"high":2011,"low":1101,"close":1021,"change":2100,"percent_change":423,"volume":1229,"transactions":9,"vwap":1021},"2025-07-17",33.321,0.14,{"date":2102,"open":1101,"high":874,"low":2103,"close":874,"change":2104,"percent_change":2105,"volume":1276,"transactions":9,"vwap":874},"2025-07-16",33.153,0.177,0.53,{"date":2107,"open":587,"high":587,"low":747,"close":2108,"change":2109,"percent_change":2110,"volume":1449,"transactions":9,"vwap":2108},"2025-07-15",33.163,-0.407,-1.21,{"date":2112,"open":287,"high":837,"low":334,"close":1579,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1579},"2025-07-14",-0.095,-0.28,22900,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-07-11",33.77,33.621,33.665,-0.355,-1.04,6700,{"date":2125,"open":498,"high":498,"low":2126,"close":2127,"change":1520,"percent_change":1055,"volume":1119,"transactions":9,"vwap":2127},"2025-07-10",33.955,34.02,{"date":2129,"open":468,"high":2130,"low":374,"close":2130,"change":2131,"percent_change":2132,"volume":2096,"transactions":9,"vwap":2130},"2025-07-09",34.281,0.471,1.39,{"date":2134,"open":587,"high":582,"low":837,"close":582,"change":2135,"percent_change":1581,"volume":2136,"transactions":9,"vwap":582},"2025-07-08",0.37,14200,{"date":2138,"open":1854,"high":2139,"low":849,"close":1550,"change":2140,"percent_change":122,"volume":1235,"transactions":9,"vwap":1550},"2025-07-07",33.529,0.084,{"date":2142,"open":1107,"high":2143,"low":1101,"close":2144,"change":2145,"percent_change":386,"volume":2146,"transactions":9,"vwap":2144},"2025-07-03",33.475,33.356,-0.034,202000,{"date":2148,"open":1555,"high":2149,"low":964,"close":2149,"change":2150,"percent_change":2151,"volume":737,"transactions":9,"vwap":2149},"2025-07-02",33.39,0.065,0.2,{"date":2153,"open":849,"high":1550,"low":1039,"close":1974,"change":2154,"percent_change":1482,"volume":1908,"transactions":9,"vwap":1974},"2025-07-01",-0.195,{"date":2156,"open":1107,"high":1541,"low":258,"close":2157,"change":593,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-06-30",33.52,0.3,22200,{"date":2161,"open":305,"high":2001,"low":305,"close":325,"change":2162,"percent_change":2163,"volume":1556,"transactions":9,"vwap":325},"2025-06-27",0.445,1.35,{"date":2165,"open":1779,"high":806,"low":207,"close":795,"change":2166,"percent_change":2047,"volume":2167,"transactions":9,"vwap":795},"2025-06-26",0.413,17300,{"date":2169,"open":206,"high":206,"low":196,"close":2170,"change":2171,"percent_change":2172,"volume":2123,"transactions":9,"vwap":2170},"2025-06-25",32.562,-0.243,-0.74,{"date":2174,"open":815,"high":218,"low":2175,"close":1785,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1785},"2025-06-24",32.499,0.591,1.83,12600,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2182,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2182},"2025-06-23",31.71,32.214,31.7,0.314,0.98,11400,{"date":2188,"open":720,"high":720,"low":2189,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-06-20",31.9,-0.464,-1.43,21000,{"date":2194,"open":2195,"high":1609,"low":772,"close":2196,"change":2197,"percent_change":1034,"volume":1556,"transactions":9,"vwap":2196},"2025-06-18",32.345,32.364,-0.051,{"date":2199,"open":2200,"high":2201,"low":2202,"close":1873,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1873},"2025-06-17",32.94,32.952,32.41,-0.605,-1.83,24600,{"date":2207,"open":1060,"high":1555,"low":1298,"close":1820,"change":611,"percent_change":1152,"volume":2208,"transactions":9,"vwap":1820},"2025-06-16",13000,{"date":2210,"open":1765,"high":806,"low":970,"close":207,"change":715,"percent_change":2211,"volume":2212,"transactions":9,"vwap":207},"2025-06-13",-1.8,19400,{"date":2214,"open":953,"high":2157,"low":1101,"close":1106,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1106},"2025-06-12",0.142,0.43,33500,{"date":2219,"open":325,"high":2220,"low":318,"close":1061,"change":2221,"percent_change":366,"volume":2222,"transactions":9,"vwap":1061},"2025-06-11",33.437,-0.042,31400,{"date":2224,"open":2011,"high":2011,"low":747,"close":1555,"change":817,"percent_change":1794,"volume":2225,"transactions":9,"vwap":1555},"2025-06-10",17500,{"date":2227,"open":2011,"high":2139,"low":286,"close":849,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":849},"2025-06-09",-0.15,-0.45,22400,{"date":2232,"open":2233,"high":587,"low":2234,"close":581,"change":2235,"percent_change":366,"volume":1029,"transactions":9,"vwap":581},"2025-06-06",33.625,33.461,-0.045,{"date":2237,"open":1089,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":518,"volume":1908,"transactions":9,"vwap":2240},"2025-06-05",33.836,33.593,33.595,0.055,{"date":2243,"open":874,"high":836,"low":874,"close":868,"change":1340,"percent_change":1448,"volume":2244,"transactions":9,"vwap":868},"2025-06-04",16700,{"date":2246,"open":257,"high":296,"low":1799,"close":1058,"change":433,"percent_change":1361,"volume":2247,"transactions":9,"vwap":1058},"2025-06-03",15900,{"date":2249,"open":1039,"high":590,"low":806,"close":849,"change":2250,"percent_change":1588,"volume":2251,"transactions":9,"vwap":849},"2025-06-02",0.285,13700,{"date":2253,"open":296,"high":296,"low":756,"close":960,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":960},"2025-05-30",0.079,0.24,12100,{"date":2258,"open":749,"high":749,"low":2259,"close":1073,"change":978,"percent_change":979,"volume":2260,"transactions":9,"vwap":1073},"2025-05-29",32.89,228500,{"date":2262,"open":750,"high":750,"low":1298,"close":1957,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1957},"2025-05-28",-0.365,-1.09,23700,{"date":2267,"open":868,"high":868,"low":2268,"close":335,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":335},"2025-05-27",33.29,0.805,2.47,33100,{"date":2273,"open":726,"high":1868,"low":1633,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-05-23",32.565,-0.321,-0.98,11800,{"date":2279,"open":1765,"high":1564,"low":1602,"close":2280,"change":1975,"percent_change":838,"volume":2281,"transactions":9,"vwap":2280},"2025-05-22",32.886,9600,{"date":2283,"open":257,"high":1962,"low":991,"close":991,"change":838,"percent_change":499,"volume":1489,"transactions":9,"vwap":991},"2025-05-21",{"date":2285,"open":991,"high":1298,"low":855,"close":2200,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2200},"2025-05-20",0.19,0.58,22000,{"date":2290,"open":1129,"high":247,"low":2291,"close":1815,"change":2292,"percent_change":2293,"volume":1923,"transactions":9,"vwap":1815},"2025-05-19",32.455,0.508,1.58,{"date":2295,"open":1293,"high":1616,"low":187,"close":2296,"change":2297,"percent_change":2228,"volume":2281,"transactions":9,"vwap":2296},"2025-05-16",32.242,-0.048,{"date":2299,"open":1247,"high":694,"low":2300,"close":694,"change":1776,"percent_change":2301,"volume":1235,"transactions":9,"vwap":694},"2025-05-15",32,1.48,{"date":2303,"open":2304,"high":2304,"low":643,"close":643,"change":1271,"percent_change":2305,"volume":1145,"transactions":9,"vwap":643},"2025-05-14",32.14,-0.69,{"date":2307,"open":1164,"high":1729,"low":1739,"close":2051,"change":2308,"percent_change":1713,"volume":1692,"transactions":9,"vwap":2051},"2025-05-13",0.246,{"date":2310,"open":771,"high":771,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-05-12",31.59,31.794,-0.356,-1.11,35500,{"date":2317,"open":2318,"high":2319,"low":2320,"close":1245,"change":122,"percent_change":132,"volume":2321,"transactions":9,"vwap":1245},"2025-05-09",32.185,32.32,32.09,23500,{"date":2323,"open":1270,"high":1270,"low":2189,"close":2189,"change":107,"percent_change":2286,"volume":2324,"transactions":9,"vwap":2189},"2025-05-08",160400,{"date":2326,"open":2300,"high":2327,"low":2328,"close":779,"change":2329,"percent_change":993,"volume":1235,"transactions":9,"vwap":779},"2025-05-07",32.070999,31.802,-0.295,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2334,"change":1780,"percent_change":1781,"volume":2335,"transactions":9,"vwap":2334},"2025-05-06",32.0099983,32.167,32.135,8200,{"date":2337,"open":1246,"high":660,"low":1246,"close":1247,"change":1986,"percent_change":117,"volume":2338,"transactions":9,"vwap":1247},"2025-05-05",11100,{"date":2340,"open":2341,"high":2342,"low":2341,"close":781,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":781},"2025-05-02",31.73,31.97,0.56,1.79,8700,{"date":2347,"open":1689,"high":1689,"low":2348,"close":2349,"change":1124,"percent_change":500,"volume":1726,"transactions":9,"vwap":2349},"2025-05-01",31.1,31.2,{"date":2351,"open":1203,"high":2352,"low":2353,"close":2352,"change":911,"percent_change":593,"volume":2354,"transactions":9,"vwap":2352},"2025-04-30",31.31,30.93,56800,{"date":2356,"open":2357,"high":1682,"low":2358,"close":1173,"change":905,"percent_change":423,"volume":2359,"transactions":9,"vwap":1173},"2025-04-29",31.135,31.02,192300,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2286,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-04-28",31.08,31.22,30.95,31.15,0.61,16400,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":949,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-04-25",30.91,31.12,30.785,30.96,0.55,23200,{"date":2377,"open":2378,"high":1209,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2338,"transactions":9,"vwap":2380},"2025-04-24",30.48,30.475,30.79,0.51,1.68,{"date":2384,"open":2385,"high":2386,"low":1188,"close":2387,"change":1340,"percent_change":1069,"volume":2388,"transactions":9,"vwap":2387},"2025-04-23",30.38,30.51,30.28,11300,{"date":180,"open":2390,"high":2391,"low":176,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},29.585,30.017,29.97,0.385,1.3,38400]