[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLIN":3,"homepage-market-summary":30,"stock-historical-FLIN":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLIN","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 India ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9099,0.30444,"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},33.46,33.49,33.59,33.375,33.28,0.18,0.54,418197.768991,39.85,32.2,669622.307163188,16.5,2174,{"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":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},40.084999,592035,216092662.790797,-12.55,"2025-04-22",[182,185,195,205,215,226,237,248,259,269,278,287,298,307,317,326,333,341,351,361,370,378,386,396,406,416,426,435,446,456,463,474,483,491,500,507,516,522,530,540,549,557,567,576,585,593,601,610,619,629,640,651,660,669,680,688,697,704,710,716,721,726,732,740,744,751,755,761,767,772,780,785,793,798,801,807,814,821,828,833,840,848,854,862,869,876,881,886,890,896,903,907,913,918,924,932,935,942,949,955,963,971,975,981,986,989,993,999,1004,1010,1016,1020,1023,1028,1032,1038,1045,1054,1059,1062,1067,1070,1074,1077,1084,1090,1099,1106,1112,1119,1125,1133,1142,1150,1158,1163,1168,1174,1180,1183,1189,1195,1200,1205,1208,1211,1216,1220,1223,1229,1238,1245,1252,1258,1263,1271,1278,1285,1292,1299,1305,1314,1321,1327,1333,1338,1345,1353,1358,1365,1372,1380,1387,1394,1399,1405,1411,1418,1425,1429,1435,1442,1448,1454,1458,1463,1470,1476,1483,1490,1495,1501,1509,1515,1521,1526,1533,1540,1544,1549,1554,1557,1562,1566,1570,1574,1579,1584,1589,1594,1599,1605,1611,1618,1624,1629,1635,1641,1648,1653,1659,1664,1669,1674,1682,1689,1694,1697,1701,1705,1708,1713,1716,1723,1728,1734,1739,1745,1752,1757,1764,1767,1771,1775,1780,1784,1789,1792,1797,1801,1805,1811,1815,1821,1826,1833,1839,1843,1848,1852,1857,1862,1865,1869,1872,1876,1880,1883,1886,1889,1895,1898,1903,1908,1915,1921,1925,1928,1932,1936,1941,1944,1948,1952,1957,1961,1964,1967,1971,1978,1982,1986,1989,1993,1996,2000,2004,2007,2011,2015,2020,2025,2029,2034,2039,2044,2049,2054,2058,2062,2066,2073,2079,2084,2090,2096,2099,2105,2109,2114,2117,2122,2125,2130,2134,2138,2142,2146,2150,2154,2159,2166,2170,2173,2178,2181,2184,2189,2192,2196,2199,2202,2207,2212,2217,2223,2226,2229,2234,2238,2242,2249,2253,2260,2263,2267,2270,2274,2277,2281,2284,2287,2290,2293,2296],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1879,33.4613,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",33.33,33.41,33.185,-0.21,-0.63,201319.935496,2195,33.291,{"date":196,"open":197,"high":198,"low":199,"close":18,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",33.54,33.585,33.485,-0.24,-0.71,813432.47244,2630,33.5316,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",33.74,33.605,33.73,-0.05,-0.15,194298.994856,2052,33.6769,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",33.89,33.91,33.7639,33.78,-0.66,-1.92,385162.511912,2846,33.8284,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",34.43,34.47,34.27,34.44,0.2,0.58,204589.782723,1708,34.364,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",34.3,34.37,34.16,34.24,-0.34,-0.98,183600.499106,1643,34.2559,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",34.8,34.855,34.55,34.58,-0.17,-0.49,99895.729343,1260,34.6804,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":211,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",34.78,34.87,34.6999,34.75,-0.43,148140.04305,1997,34.7785,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":152,"percent_change":102,"volume":275,"transactions":276,"vwap":277},"2026-09-21",34.77,34.94,34.755,34.9,99693.341848,1522,34.8775,{"date":279,"open":280,"high":281,"low":282,"close":252,"change":112,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",34.63,34.64,34.52,-0.03,119023.739512,1576,34.5625,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",34.57,34.635,34.535,34.56,0.43,1.26,144895.961539,1737,34.5757,{"date":299,"open":300,"high":231,"low":301,"close":302,"change":211,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",34.33,34.02,34.13,-0.44,152454.898723,2220,34.3017,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",34.4,34.235,34.28,-0.58,-1.66,348046.008525,1825,34.3047,{"date":318,"open":280,"high":319,"low":280,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",34.955,34.86,-0.07,-0.2,125242.66361,1467,34.7922,{"date":327,"open":262,"high":328,"low":329,"close":328,"change":152,"percent_change":102,"volume":330,"transactions":331,"vwap":332},"2026-09-11",34.93,34.7946,85105.608539,1165,34.8425,{"date":334,"open":335,"high":335,"low":252,"close":253,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",34.74,-0.4,-1.14,202610.494681,1707,34.6275,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",35.15,34.975,34.98,-0.29,-0.82,163091.29185,1868,35.059,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":312,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",35.51,35.5297,35.26,35.27,-1.62,134002.342691,2125,35.3729,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":321,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",35.8,35.895,35.85,-0.19,100384.448084,1462,35.8539,{"date":371,"open":365,"high":372,"low":373,"close":372,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":369},"2026-09-03",35.92,35.765,0.04,0.11,155662.889196,1595,{"date":379,"open":380,"high":372,"low":381,"close":382,"change":142,"percent_change":66,"volume":383,"transactions":384,"vwap":385},"2026-09-02",35.87,35.775,35.88,409968.161871,4454,35.849,{"date":387,"open":388,"high":373,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",35.63,35.525,35.56,-0.11,-0.31,364159.40775,2554,35.6464,{"date":397,"open":398,"high":399,"low":388,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",35.76,35.86,35.67,-0.02,-0.06,169565.18393,2105,35.7001,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",35.81,35.9,35.62,35.69,0,81064.760519,1326,35.7104,{"date":417,"open":418,"high":419,"low":420,"close":411,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",35.68,35.75,35.61,-0.08,-0.22,242358.693436,1480,35.6913,{"date":427,"open":428,"high":429,"low":419,"close":430,"change":431,"percent_change":72,"volume":432,"transactions":433,"vwap":434},"2026-08-26",35.91,35.96,35.77,-0.39,110812.707439,1598,35.8201,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",36,36.175,35.97,36.16,0.64,1.8,154357.65092,2375,36.0978,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",35.6,35.5,35.52,-0.16,-0.45,121910.039756,1870,35.5323,{"date":457,"open":419,"high":458,"low":418,"close":418,"change":459,"percent_change":107,"volume":460,"transactions":461,"vwap":462},"2026-08-21",35.7799,0.02,117238.138923,1395,35.7306,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",35.71,35.715,35.615,35.66,0.01,0.03,111185.158033,1705,35.6596,{"date":475,"open":476,"high":476,"low":448,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",35.72,35.65,0.12,0.34,143635.862918,1865,35.6494,{"date":484,"open":388,"high":468,"low":485,"close":486,"change":211,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",35.515,35.53,-0.42,205050.695826,2048,35.5785,{"date":492,"open":398,"high":493,"low":494,"close":418,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",35.835,35.655,-0.09,-0.25,136228.478174,1677,35.7302,{"date":501,"open":502,"high":502,"low":503,"close":430,"change":451,"percent_change":452,"volume":504,"transactions":505,"vwap":506},"2026-08-14",35.89,35.73,137280.052351,1401,35.8073,{"date":508,"open":509,"high":510,"low":502,"close":511,"change":107,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",36.03,36.06,35.93,0.17,234330.105464,1726,35.9544,{"date":517,"open":518,"high":518,"low":380,"close":380,"change":451,"percent_change":303,"volume":519,"transactions":520,"vwap":521},"2026-08-12",36.05,74043.949661,1296,35.9239,{"date":523,"open":524,"high":525,"low":526,"close":509,"change":112,"percent_change":283,"volume":527,"transactions":528,"vwap":529},"2026-08-11",36.1,36.14,36.02,129017.645727,1492,36.0605,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":431,"volume":537,"transactions":538,"vwap":539},"2026-08-10",36.09,36.13,35.975,36.04,-0.14,248649.975365,3207,36.0688,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":512,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",36.27,36.1501,36.18,0.47,201226.313818,1840,36.1955,{"date":550,"open":518,"high":551,"low":552,"close":553,"change":321,"percent_change":366,"volume":554,"transactions":555,"vwap":556},"2026-08-06",36.125,35.95,36.01,271874.322671,2339,36.0213,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":254,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-05",36.2,36.22,36.07,36.08,-0.47,188825.020888,1869,36.1318,{"date":568,"open":532,"high":569,"low":570,"close":569,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",36.25,36.065,0.33,0.92,253082.690632,2268,36.1621,{"date":577,"open":578,"high":579,"low":409,"close":372,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-03",35.94,36.055,0.24,0.67,317092.479835,3300,35.9543,{"date":586,"open":468,"high":587,"low":588,"close":418,"change":589,"percent_change":122,"volume":590,"transactions":591,"vwap":592},"2026-07-31",35.78,35.54,0.09,1315251.40379,3318,35.7087,{"date":594,"open":448,"high":465,"low":588,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-30",35.59,0.3,0.85,132534.271599,1596,35.6146,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":211,"percent_change":487,"volume":607,"transactions":608,"vwap":609},"2026-07-29",35.34,35.575,35.25,35.29,630954.636238,5301,35.3442,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":479,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-28",35.17,35.55,35.44,0.97,253659.240773,2598,35.4197,{"date":620,"open":621,"high":622,"low":274,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-27",35,35.13,35.1,0.59,1.71,205654.442229,2219,35.0454,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-24",34.59,34.795,34.495,34.51,0.31,0.91,3560554.661019,6751,34.5913,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-23",34.36,34.42,34.155,34.2,-0.46,-1.33,170988.228603,1884,34.2322,{"date":652,"open":262,"high":653,"low":290,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-22",34.89,34.66,-0.37,-1.06,175666.992911,2342,34.7263,{"date":661,"open":662,"high":622,"low":663,"close":664,"change":665,"percent_change":293,"volume":666,"transactions":667,"vwap":668},"2026-07-21",35.09,35.01,35.03,0.15,165508.015756,1609,35.0731,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-20",35.18,35.24,34.845,34.88,-0.26,-0.74,277110.474159,2340,34.9723,{"date":681,"open":682,"high":606,"low":683,"close":684,"change":665,"percent_change":293,"volume":685,"transactions":686,"vwap":687},"2026-07-17",35.19,35.065,35.14,184035.057271,1805,35.1746,{"date":689,"open":674,"high":690,"low":691,"close":692,"change":693,"percent_change":391,"volume":694,"transactions":695,"vwap":696},"2026-07-16",35.04,34.83,34.99,-0.04,565446.002654,4486,34.9768,{"date":698,"open":699,"high":684,"low":700,"close":664,"change":412,"percent_change":412,"volume":701,"transactions":702,"vwap":703},"2026-07-15",34.95,34.915,300368.215069,3216,35.0519,{"date":705,"open":706,"high":683,"low":653,"close":664,"change":459,"percent_change":107,"volume":707,"transactions":708,"vwap":709},"2026-07-14",34.96,286164.192012,2663,34.9994,{"date":711,"open":603,"high":603,"low":344,"close":663,"change":336,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-13",-1.13,794572.034092,7448,35.0669,{"date":717,"open":410,"high":410,"low":718,"close":719,"change":478,"percent_change":479,"volume":720,"transactions":9,"vwap":719},"2026-07-10",35.35,35.41,5328900,{"date":722,"open":612,"high":723,"low":684,"close":606,"change":596,"percent_change":724,"volume":725,"transactions":9,"vwap":606},"2026-07-09",35.365,0.86,251000,{"date":727,"open":728,"high":729,"low":250,"close":692,"change":303,"percent_change":730,"volume":731,"transactions":9,"vwap":692},"2026-07-08",35.0050011,35.035999,-1.24,359800,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":255,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-07",35.7,35.74,35.385,35.43,-1.36,680900,{"date":741,"open":595,"high":511,"low":595,"close":372,"change":742,"percent_change":38,"volume":743,"transactions":9,"vwap":372},"2026-07-06",0.26,1234400,{"date":745,"open":746,"high":747,"low":748,"close":468,"change":580,"percent_change":749,"volume":750,"transactions":9,"vwap":468},"2026-07-02",35.57,35.702,35.534,0.68,237100,{"date":752,"open":606,"high":613,"low":606,"close":753,"change":211,"percent_change":487,"volume":754,"transactions":9,"vwap":753},"2026-07-01",35.42,589800,{"date":756,"open":753,"high":757,"low":758,"close":746,"change":512,"percent_change":759,"volume":760,"transactions":9,"vwap":746},"2026-06-30",35.585,35.405,0.48,272100,{"date":762,"open":718,"high":763,"low":356,"close":764,"change":675,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-29",35.455,35.4,-0.73,301100,{"date":768,"open":613,"high":466,"low":450,"close":468,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":468},"2026-06-26",0.095,0.27,116400,{"date":773,"open":418,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-25",35.695,35.535,35.565,-0.125,-0.35,321400,{"date":781,"open":419,"high":381,"low":782,"close":411,"change":571,"percent_change":783,"volume":784,"transactions":9,"vwap":411},"2026-06-24",35.595,0.93,465500,{"date":786,"open":787,"high":788,"low":356,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-23",35.3,35.47,35.36,-0.59,-1.64,1323100,{"date":794,"open":795,"high":437,"low":795,"close":552,"change":759,"percent_change":796,"volume":797,"transactions":9,"vwap":552},"2026-06-22",35.58,1.35,15456500,{"date":799,"open":388,"high":468,"low":763,"close":788,"change":152,"percent_change":45,"volume":800,"transactions":9,"vwap":788},"2026-06-18",207600,{"date":802,"open":353,"high":448,"low":803,"close":804,"change":200,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-17",35.049999,35.12,-0.68,399300,{"date":808,"open":809,"high":614,"low":810,"close":789,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":789},"2026-06-16",35.39,35.31,0.08,0.23,295500,{"date":815,"open":810,"high":816,"low":817,"close":818,"change":137,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-15",35.375,35.265,35.28,1.91,343700,{"date":822,"open":654,"high":823,"low":824,"close":825,"change":147,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-12",34.76,34.54,34.62,1.11,531100,{"date":829,"open":830,"high":242,"low":19,"close":242,"change":596,"percent_change":831,"volume":832,"transactions":9,"vwap":242},"2026-06-11",33.69,0.88,593100,{"date":834,"open":241,"high":835,"low":836,"close":837,"change":254,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-10",34.325,33.93,33.94,-0.5,680500,{"date":841,"open":239,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-09",34.41,33.87,34.11,0.22,0.65,419700,{"date":849,"open":850,"high":851,"low":852,"close":217,"change":421,"percent_change":200,"volume":853,"transactions":9,"vwap":217},"2026-06-08",33.98,34.060001,33.865,382400,{"date":855,"open":856,"high":229,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-05",34.45,33.855,33.97,-0.48,-1.39,472300,{"date":863,"open":864,"high":865,"low":866,"close":856,"change":867,"percent_change":796,"volume":868,"transactions":9,"vwap":856},"2026-06-04",34.49,34.515,34.395,0.46,186800,{"date":870,"open":871,"high":309,"low":872,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-03",34.35,33.99,-0.52,-1.51,431300,{"date":877,"open":282,"high":878,"low":879,"close":634,"change":412,"percent_change":412,"volume":880,"transactions":9,"vwap":634},"2026-06-02",34.7,34.445,1007800,{"date":882,"open":240,"high":631,"low":883,"close":634,"change":487,"percent_change":884,"volume":885,"transactions":9,"vwap":634},"2026-06-01",34.31,-1.2,422400,{"date":887,"open":888,"high":804,"low":653,"close":328,"change":459,"percent_change":107,"volume":889,"transactions":9,"vwap":328},"2026-05-29",35.080002,356300,{"date":891,"open":634,"high":892,"low":893,"close":894,"change":589,"percent_change":742,"volume":895,"transactions":9,"vwap":894},"2026-05-28",34.935,34.48,34.91,177500,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":470,"percent_change":589,"volume":902,"transactions":9,"vwap":901},"2026-05-27",34.92,35.07,34.79,34.82,147600,{"date":904,"open":894,"high":905,"low":900,"close":900,"change":478,"percent_change":152,"volume":906,"transactions":9,"vwap":900},"2026-05-26",35.02,202500,{"date":908,"open":250,"high":909,"low":825,"close":910,"change":742,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-22",34.85,34.67,0.76,182000,{"date":914,"open":851,"high":915,"low":916,"close":842,"change":374,"percent_change":478,"volume":917,"transactions":9,"vwap":842},"2026-05-21",34.53,34.014999,308300,{"date":919,"open":920,"high":921,"low":843,"close":240,"change":759,"percent_change":922,"volume":923,"transactions":9,"vwap":240},"2026-05-20",34.029999,34.525,1.42,474600,{"date":925,"open":926,"high":927,"low":928,"close":217,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":217},"2026-05-19",33.9,34.044998,33.812,-0.38,-1.11,384500,{"date":933,"open":309,"high":228,"low":851,"close":230,"change":451,"percent_change":646,"volume":934,"transactions":9,"vwap":230},"2026-05-18",281000,{"date":936,"open":937,"high":915,"low":938,"close":228,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":228},"2026-05-15",34.46,34.345,-0.33,-0.95,842600,{"date":943,"open":289,"high":944,"low":945,"close":823,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":823},"2026-05-14",34.81,34.555,0.29,0.84,445300,{"date":950,"open":951,"high":952,"low":844,"close":229,"change":127,"percent_change":953,"volume":954,"transactions":9,"vwap":229},"2026-05-13",34.19,34.5,1.17,513600,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-12",34.18,33.915,34.07,-0.65,-1.87,473400,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":940,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-11",34.97,35.075001,34.705,34.72,-2.66,429900,{"date":972,"open":735,"high":973,"low":604,"close":400,"change":401,"percent_change":402,"volume":974,"transactions":9,"vwap":400},"2026-05-08",35.755,221900,{"date":976,"open":977,"high":978,"low":477,"close":411,"change":979,"percent_change":838,"volume":980,"transactions":9,"vwap":411},"2026-05-07",36.11,36.15,-0.18,211900,{"date":982,"open":476,"high":578,"low":388,"close":380,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":380},"2026-05-06",0.63,1.79,317600,{"date":987,"open":662,"high":606,"low":662,"close":672,"change":152,"percent_change":45,"volume":988,"transactions":9,"vwap":672},"2026-05-05",155900,{"date":990,"open":621,"high":343,"low":823,"close":653,"change":939,"percent_change":991,"volume":992,"transactions":9,"vwap":653},"2026-05-04",-0.94,389300,{"date":994,"open":355,"high":995,"low":996,"close":997,"change":211,"percent_change":487,"volume":998,"transactions":9,"vwap":997},"2026-05-01",35.425,35.21,35.22,133900,{"date":1000,"open":343,"high":753,"low":899,"close":1001,"change":770,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-04-30",35.37,0.77,169500,{"date":1005,"open":343,"high":996,"low":1006,"close":1007,"change":1008,"percent_change":243,"volume":1009,"transactions":9,"vwap":1007},"2026-04-29",35.0099983,35.099998,-0.12,114100,{"date":1011,"open":1012,"high":1013,"low":965,"close":997,"change":421,"percent_change":1014,"volume":1015,"transactions":9,"vwap":997},"2026-04-28",35.029999,35.23,-0.23,245100,{"date":1017,"open":789,"high":614,"low":1018,"close":787,"change":402,"percent_change":254,"volume":1019,"transactions":9,"vwap":787},"2026-04-27",35.275,201900,{"date":1021,"open":355,"high":764,"low":622,"close":789,"change":107,"percent_change":512,"volume":1022,"transactions":9,"vwap":789},"2026-04-24",298900,{"date":1024,"open":1025,"high":448,"low":1007,"close":787,"change":431,"percent_change":1026,"volume":1027,"transactions":9,"vwap":787},"2026-04-23",35.48,-1.09,328400,{"date":1029,"open":411,"high":1030,"low":595,"close":411,"change":375,"percent_change":635,"volume":1031,"transactions":9,"vwap":411},"2026-04-22",35.82,324600,{"date":1033,"open":1034,"high":1035,"low":588,"close":795,"change":452,"percent_change":1036,"volume":1037,"transactions":9,"vwap":795},"2026-04-21",35.98,36.046001,-1.25,258200,{"date":1039,"open":1040,"high":1041,"low":428,"close":1042,"change":1043,"percent_change":791,"volume":1044,"transactions":9,"vwap":1042},"2026-04-20",35.99,36.145,36.029999,-0.6,218200,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-17",36.52,36.88,36.47,36.63,0.94,2.63,821100,{"date":1055,"open":788,"high":476,"low":614,"close":411,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":411},"2026-04-16",0.1,0.28,250000,{"date":1060,"open":353,"high":388,"low":719,"close":595,"change":107,"percent_change":512,"volume":1061,"transactions":9,"vwap":595},"2026-04-15",331000,{"date":1063,"open":1064,"high":477,"low":1064,"close":486,"change":122,"percent_change":1065,"volume":1066,"transactions":9,"vwap":486},"2026-04-14",35.49,0.71,243000,{"date":1068,"open":691,"high":818,"low":691,"close":818,"change":107,"percent_change":512,"volume":1069,"transactions":9,"vwap":818},"2026-04-13",359600,{"date":1071,"open":603,"high":753,"low":1072,"close":997,"change":845,"percent_change":983,"volume":1073,"transactions":9,"vwap":997},"2026-04-10",35.145,184600,{"date":1075,"open":621,"high":356,"low":674,"close":621,"change":451,"percent_change":646,"volume":1076,"transactions":9,"vwap":621},"2026-04-09",364000,{"date":1078,"open":353,"high":1079,"low":344,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-08",35.605,35.16,1.38,4.09,728100,{"date":1085,"open":1086,"high":1087,"low":1088,"close":220,"change":1056,"percent_change":596,"volume":1089,"transactions":9,"vwap":220},"2026-04-07",33.75,33.805,33.515,283100,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-06",33.56,33.76,33.53,33.68,0.44,1.32,666800,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":470,"percent_change":589,"volume":1105,"transactions":9,"vwap":1104},"2026-04-02",33,33.4,32.95,33.24,615000,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1110,"change":112,"percent_change":283,"volume":1111,"transactions":9,"vwap":1110},"2026-04-01",32.97,33.38,33.21,893300,{"date":1113,"open":1114,"high":1104,"low":1115,"close":1116,"change":831,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-03-31",32.55,32.535,33.22,2.72,777200,{"date":1120,"open":1121,"high":1122,"low":26,"close":1123,"change":392,"percent_change":940,"volume":1124,"transactions":9,"vwap":1123},"2026-03-30",32.39,32.52,32.34,755200,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1043,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-03-27",32.82,32.87,32.58,32.65,-1.8,825700,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-03-26",33.51,33.72,33.205,33.25,-0.55,-1.63,960200,{"date":1143,"open":1144,"high":217,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-03-25",33.82,33.67,33.8,0.89,2.7,1279900,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":656,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-24",33.029999,33.2,32.83,32.91,-3.12,975700,{"date":1159,"open":1160,"high":866,"low":1146,"close":858,"change":38,"percent_change":1161,"volume":1162,"transactions":9,"vwap":858},"2026-03-23",33.92,2.2,4555200,{"date":1164,"open":1144,"high":1144,"low":1137,"close":1104,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1104},"2026-03-20",-0.67,-1.98,2299000,{"date":1169,"open":1170,"high":1171,"low":1172,"close":218,"change":495,"percent_change":675,"volume":1173,"transactions":9,"vwap":218},"2026-03-19",33.7,34.0050011,33.6,366700,{"date":1175,"open":300,"high":937,"low":850,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-18",34,-0.54,-1.56,566200,{"date":1181,"open":654,"high":968,"low":634,"close":824,"change":421,"percent_change":1014,"volume":1182,"transactions":9,"vwap":824},"2026-03-17",417400,{"date":1184,"open":292,"high":1185,"low":229,"close":825,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":825},"2026-03-16",34.69,0.39,1.14,723400,{"date":1190,"open":937,"high":631,"low":1191,"close":1192,"change":336,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-13",34.17,34.23,-1.16,2053000,{"date":1196,"open":699,"high":706,"low":1197,"close":280,"change":255,"percent_change":1198,"volume":1199,"transactions":9,"vwap":280},"2026-03-12",34.565,-1.4,1239500,{"date":1201,"open":356,"high":809,"low":1202,"close":804,"change":859,"percent_change":1203,"volume":1204,"transactions":9,"vwap":804},"2026-03-11",35.084999,-1.35,1039400,{"date":1206,"open":468,"high":439,"low":389,"close":448,"change":374,"percent_change":375,"volume":1207,"transactions":9,"vwap":448},"2026-03-10",1343100,{"date":1209,"open":1080,"high":476,"low":699,"close":390,"change":321,"percent_change":322,"volume":1210,"transactions":9,"vwap":390},"2026-03-09",5987900,{"date":1212,"open":411,"high":398,"low":450,"close":388,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":388},"2026-03-06",-0.27,-0.75,498800,{"date":1217,"open":1040,"high":1218,"low":788,"close":409,"change":470,"percent_change":811,"volume":1219,"transactions":9,"vwap":409},"2026-03-05",36.049999,546300,{"date":1221,"open":382,"high":502,"low":420,"close":380,"change":470,"percent_change":811,"volume":1222,"transactions":9,"vwap":380},"2026-03-04",983800,{"date":1224,"open":449,"high":428,"low":1225,"close":1226,"change":1177,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-03",35.025002,35.84,-1.48,3179400,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-02",36.33,36.55,36.3,36.38,-0.89,-2.39,334400,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":979,"percent_change":859,"volume":1244,"transactions":9,"vwap":1243},"2026-02-27",37.2,37.285,37.084999,37.27,374400,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":536,"percent_change":655,"volume":1251,"transactions":9,"vwap":1250},"2026-02-26",37.61,37.66,37.365,37.45,584500,{"date":1253,"open":1254,"high":1248,"low":1255,"close":1256,"change":1056,"percent_change":770,"volume":1257,"transactions":9,"vwap":1256},"2026-02-25",37.62,37.455,37.59,358700,{"date":1259,"open":1260,"high":1261,"low":1255,"close":1260,"change":470,"percent_change":811,"volume":1262,"transactions":9,"vwap":1260},"2026-02-24",37.49,37.67,3935400,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1140,"volume":1270,"transactions":9,"vwap":1268},"2026-02-23",37.7,37.76,37.425,37.46,-0.62,672900,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1275,"change":597,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-02-20",37.47,38.099998,38.080002,2.28,911500,{"date":1279,"open":1240,"high":1243,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-02-19",37.080002,37.23,-0.7,-1.85,994300,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1287,"change":210,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1287},"2026-02-18",37.93,37.96,37.78,-0.13,4151400,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":946,"percent_change":1002,"volume":1298,"transactions":9,"vwap":1297},"2026-02-17",37.81,37.99,37.74,37.98,684500,{"date":1300,"open":1301,"high":1302,"low":1273,"close":1303,"change":366,"percent_change":838,"volume":1304,"transactions":9,"vwap":1303},"2026-02-13",37.58,37.73,37.69,388600,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-02-12",38.09,38.135,37.86,37.88,-0.32,-0.84,572300,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":254,"percent_change":303,"volume":1320,"transactions":9,"vwap":1319},"2026-02-11",38.25,38.27,38.060001,38.2,502800,{"date":1322,"open":1317,"high":1323,"low":1324,"close":1323,"change":232,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-02-10",38.37,38.24,0.52,510900,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1331,"change":665,"percent_change":1186,"volume":1332,"transactions":9,"vwap":1331},"2026-02-09",38.07,38.21,38.17,288100,{"date":1334,"open":1309,"high":1335,"low":1294,"close":1336,"change":845,"percent_change":233,"volume":1337,"transactions":9,"vwap":1336},"2026-02-06",38.040001,38.02,297600,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":243,"percent_change":1235,"volume":1344,"transactions":9,"vwap":1343},"2026-02-05",37.91,37.97,37.77,37.8,223400,{"date":1346,"open":1318,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-02-04",38.15,37.94,38.14,0.16,0.42,630200,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1297,"change":112,"percent_change":283,"volume":1357,"transactions":9,"vwap":1297},"2026-02-03",38.29,37.839,926600,{"date":1359,"open":1360,"high":1361,"low":1232,"close":1295,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1295},"2026-02-02",36.56,38.11,0.95,2.56,2062800,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":375,"percent_change":596,"volume":1371,"transactions":9,"vwap":1370},"2026-01-30",36.94,37.12,36.79,37.040001,3336200,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":665,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-01-29",37,37.025002,36.67,36.93,0.41,3155700,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":979,"percent_change":255,"volume":1386,"transactions":9,"vwap":1385},"2026-01-28",36.745,36.86,36.65,36.78,488200,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":22,"percent_change":52,"volume":1393,"transactions":9,"vwap":1392},"2026-01-27",36.91,36.985,36.876,36.96,559100,{"date":1395,"open":1396,"high":1383,"low":1396,"close":1385,"change":1397,"percent_change":1325,"volume":1398,"transactions":9,"vwap":1385},"2026-01-26",36.64,0.19,280600,{"date":1400,"open":1401,"high":1050,"low":1402,"close":1403,"change":265,"percent_change":1193,"volume":1404,"transactions":9,"vwap":1403},"2026-01-23",36.49,36.4,36.59,505900,{"date":1406,"open":1407,"high":1408,"low":1377,"close":1409,"change":512,"percent_change":867,"volume":1410,"transactions":9,"vwap":1409},"2026-01-22",36.99,37.09,37.02,210800,{"date":1412,"open":1413,"high":1048,"low":1414,"close":1415,"change":211,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-01-21",36.71,36.68,36.85,-0.41,664100,{"date":1419,"open":1408,"high":1420,"low":1421,"close":1374,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1374},"2026-01-20",37.15,36.95,-0.8,-2.12,695700,{"date":1426,"open":1343,"high":1427,"low":1303,"close":1343,"change":675,"percent_change":805,"volume":1428,"transactions":9,"vwap":1343},"2026-01-16",37.837,527100,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1318,"change":321,"percent_change":979,"volume":1434,"transactions":9,"vwap":1318},"2026-01-15",38.049999,38.12,38,888300,{"date":1436,"open":1288,"high":1437,"low":1438,"close":1439,"change":232,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-01-14",38.16,37.9,38.13,0.53,1827000,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1287,"change":346,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1287},"2026-01-13",38.029999,37.92,-0.76,939400,{"date":1449,"open":1445,"high":1450,"low":1340,"close":1451,"change":596,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-01-12",38.3,38.22,0.79,5161200,{"date":1455,"open":1433,"high":1318,"low":1343,"close":1445,"change":778,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1445},"2026-01-09",-0.91,228200,{"date":1459,"open":1317,"high":1460,"low":1461,"close":1317,"change":1416,"percent_change":656,"volume":1462,"transactions":9,"vwap":1317},"2026-01-08",38.295,38.175,1422800,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":665,"percent_change":1186,"volume":1469,"transactions":9,"vwap":1468},"2026-01-07",38.77,38.79,38.63,38.68,177100,{"date":1471,"open":1467,"high":1472,"low":1473,"close":1474,"change":322,"percent_change":873,"volume":1475,"transactions":9,"vwap":1474},"2026-01-06",38.72,38.51,38.53,392700,{"date":1477,"open":1478,"high":1465,"low":1479,"close":1480,"change":1213,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-01-05",38.75,38.5,38.73,-0.69,1546000,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1486,"change":1378,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-01-02",38.85,39,38.83,1.06,397400,{"date":1491,"open":1479,"high":1492,"low":1479,"close":1493,"change":946,"percent_change":911,"volume":1494,"transactions":9,"vwap":1493},"2025-12-31",38.655,38.59,176700,{"date":1496,"open":1317,"high":1497,"low":1324,"close":1450,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1450},"2025-12-30",38.39,0.14,0.37,792200,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1437,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1437},"2025-12-29",38.26,38.28,38.105,-0.3,-0.78,1782900,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1511,"change":495,"percent_change":1014,"volume":1514,"transactions":9,"vwap":1511},"2025-12-26",38.46,38.537,38.4,146700,{"date":1516,"open":1517,"high":1468,"low":1474,"close":1518,"change":1506,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-12-24",38.6,38.55,-0.77,64600,{"date":1522,"open":1523,"high":1524,"low":1467,"close":1485,"change":478,"percent_change":635,"volume":1525,"transactions":9,"vwap":1485},"2025-12-23",38.65,38.87,1009400,{"date":1527,"open":1528,"high":1466,"low":1529,"close":1480,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1480},"2025-12-22",38.69,38.67,0.05,0.13,1151300,{"date":1534,"open":1479,"high":1535,"low":1536,"close":1468,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1468},"2025-12-19",38.9,38.47,0.56,1.47,620900,{"date":1541,"open":1349,"high":1504,"low":1432,"close":1432,"change":512,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1432},"2025-12-18",0.45,225200,{"date":1545,"open":1335,"high":1546,"low":1348,"close":1547,"change":401,"percent_change":210,"volume":1548,"transactions":9,"vwap":1547},"2025-12-17",38.081001,37.95,272500,{"date":1550,"open":1551,"high":1341,"low":1552,"close":1341,"change":1008,"percent_change":1311,"volume":1553,"transactions":9,"vwap":1341},"2025-12-16",37.84,37.83,3958400,{"date":1555,"open":1347,"high":1331,"low":1318,"close":1307,"change":1498,"percent_change":1499,"volume":1556,"transactions":9,"vwap":1307},"2025-12-15",1262800,{"date":1558,"open":1450,"high":1559,"low":1547,"close":1547,"change":1560,"percent_change":991,"volume":1561,"transactions":9,"vwap":1547},"2025-12-12",38.34,-0.36,303600,{"date":1563,"open":1324,"high":1536,"low":1361,"close":1564,"change":283,"percent_change":421,"volume":1565,"transactions":9,"vwap":1564},"2025-12-11",38.31,1113300,{"date":1567,"open":1331,"high":1568,"low":1439,"close":1559,"change":665,"percent_change":1186,"volume":1569,"transactions":9,"vwap":1559},"2025-12-10",38.35,620400,{"date":1571,"open":1439,"high":1316,"low":1439,"close":1572,"change":22,"percent_change":545,"volume":1573,"transactions":9,"vwap":1572},"2025-12-09",38.19,103400,{"date":1575,"open":1504,"high":1504,"low":1547,"close":1576,"change":1577,"percent_change":313,"volume":1578,"transactions":9,"vwap":1576},"2025-12-08",38.0099983,-0.64,374900,{"date":1580,"open":1523,"high":1581,"low":1582,"close":1523,"change":375,"percent_change":946,"volume":1583,"transactions":9,"vwap":1523},"2025-12-05",38.725,38.61,144400,{"date":1585,"open":1473,"high":1517,"low":1586,"close":1587,"change":742,"percent_change":749,"volume":1588,"transactions":9,"vwap":1587},"2025-12-04",38.44,38.54,386800,{"date":1590,"open":1591,"high":1592,"low":1330,"close":1504,"change":392,"percent_change":1422,"volume":1593,"transactions":9,"vwap":1504},"2025-12-03",38.32,38.36,332100,{"date":1595,"open":1467,"high":1596,"low":1474,"close":1493,"change":243,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1493},"2025-12-02",38.689,-0.87,311800,{"date":1600,"open":1601,"high":1602,"low":1535,"close":1603,"change":1213,"percent_change":1481,"volume":1604,"transactions":9,"vwap":1603},"2025-12-01",38.96,38.993,38.93,143800,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":589,"percent_change":812,"volume":1610,"transactions":9,"vwap":1609},"2025-11-28",39.040001,39.275,39.2,799300,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1615,"change":845,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-11-26",39.0099983,39.17,39.11,0.57,447600,{"date":1619,"open":1528,"high":1620,"low":1492,"close":1621,"change":1622,"percent_change":22,"volume":1623,"transactions":9,"vwap":1621},"2025-11-25",38.91,38.89,0.07,1378400,{"date":1625,"open":1468,"high":1626,"low":1523,"close":1627,"change":589,"percent_change":812,"volume":1628,"transactions":9,"vwap":1627},"2025-11-24",38.845,38.82,136900,{"date":1630,"open":1582,"high":1631,"low":1632,"close":1480,"change":303,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1480},"2025-11-21",38.805,38.535,-1.12,246600,{"date":1636,"open":1637,"high":1638,"low":1615,"close":1614,"change":693,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1614},"2025-11-20",39.33,39.43,-0.1,202600,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":589,"percent_change":812,"volume":1647,"transactions":9,"vwap":1646},"2025-11-19",39.19,39.41,39.18,39.21,153500,{"date":1649,"open":1613,"high":1645,"low":1650,"close":1651,"change":283,"percent_change":421,"volume":1652,"transactions":9,"vwap":1651},"2025-11-18",38.92,39.12,196900,{"date":1654,"open":1643,"high":1655,"low":1656,"close":1657,"change":1622,"percent_change":22,"volume":1658,"transactions":9,"vwap":1657},"2025-11-17",39.28,39.080002,39.15,85900,{"date":1660,"open":1601,"high":1645,"low":1661,"close":1656,"change":1057,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1656},"2025-11-14",38.851,0.72,99600,{"date":1665,"open":1603,"high":1486,"low":1666,"close":1667,"change":190,"percent_change":1177,"volume":1668,"transactions":9,"vwap":1667},"2025-11-13",38.775,38.8,135800,{"date":1670,"open":1671,"high":1672,"low":1613,"close":1613,"change":190,"percent_change":1177,"volume":1673,"transactions":9,"vwap":1613},"2025-11-12",39.02,39.07,85700,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-11-11",38.95,39.25,39.22,0.5,1.29,139800,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1472,"change":812,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1472},"2025-11-10",38.62,38.769,38.58,0.6,121100,{"date":1690,"open":1323,"high":1691,"low":1692,"close":1691,"change":478,"percent_change":635,"volume":1693,"transactions":9,"vwap":1691},"2025-11-07",38.49,38.299,252500,{"date":1695,"open":1474,"high":1474,"low":1503,"close":1323,"change":452,"percent_change":1193,"volume":1696,"transactions":9,"vwap":1323},"2025-11-06",156100,{"date":1698,"open":1529,"high":1620,"low":1523,"close":1627,"change":1699,"percent_change":23,"volume":1700,"transactions":9,"vwap":1627},"2025-11-05",0.21,115900,{"date":1702,"open":1517,"high":1478,"low":1686,"close":1582,"change":422,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1582},"2025-11-04",-0.57,92400,{"date":1706,"open":1650,"high":1707,"low":1472,"close":1487,"change":589,"percent_change":812,"volume":1037,"transactions":9,"vwap":1487},"2025-11-03",38.953,{"date":1709,"open":1650,"high":1710,"low":1467,"close":1711,"change":200,"percent_change":1269,"volume":1712,"transactions":9,"vwap":1711},"2025-10-31",38.98,38.74,283000,{"date":1714,"open":1613,"high":1615,"low":1620,"close":1710,"change":675,"percent_change":221,"volume":1715,"transactions":9,"vwap":1710},"2025-10-30",170900,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":470,"percent_change":811,"volume":1722,"transactions":9,"vwap":1721},"2025-10-29",39.32,39.405,39.132,39.24,165400,{"date":1724,"open":1725,"high":1726,"low":1615,"close":1646,"change":1639,"percent_change":496,"volume":1727,"transactions":9,"vwap":1646},"2025-10-28",39.16,39.269,335700,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":1699,"percent_change":23,"volume":1733,"transactions":9,"vwap":1732},"2025-10-27",39.34,39.26,39.31,149000,{"date":1735,"open":1651,"high":1721,"low":1607,"close":1736,"change":422,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-10-24",39.099998,-0.56,143900,{"date":1740,"open":1655,"high":1741,"low":1742,"close":1718,"change":336,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1718},"2025-10-23",39.389,39.216,-1.01,562200,{"date":1746,"open":1747,"high":25,"low":1748,"close":1749,"change":983,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-10-22",39.7,39.587,39.72,1.61,347400,{"date":1753,"open":1656,"high":1754,"low":1671,"close":1755,"change":366,"percent_change":859,"volume":1756,"transactions":9,"vwap":1755},"2025-10-21",39.175,39.09,259700,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1655,"change":770,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1655},"2025-10-20",39.14,39.38,39.095001,0.69,3141900,{"date":1765,"open":1535,"high":1755,"low":1535,"close":1613,"change":845,"percent_change":1616,"volume":1766,"transactions":9,"vwap":1613},"2025-10-17",156600,{"date":1768,"open":1769,"high":1650,"low":1468,"close":1466,"change":845,"percent_change":1616,"volume":1770,"transactions":9,"vwap":1466},"2025-10-16",38.84,117900,{"date":1772,"open":1511,"high":1582,"low":1513,"close":1773,"change":38,"percent_change":1774,"volume":1469,"transactions":9,"vwap":1773},"2025-10-15",38.57,1.93,{"date":1776,"open":1777,"high":1778,"low":1303,"close":1551,"change":1290,"percent_change":243,"volume":1779,"transactions":9,"vwap":1551},"2025-10-14",37.79,37.944,107600,{"date":1781,"open":1297,"high":1431,"low":1782,"close":1341,"change":478,"percent_change":142,"volume":1783,"transactions":9,"vwap":1341},"2025-10-13",37.901,138100,{"date":1785,"open":1347,"high":1786,"low":1294,"close":1787,"change":112,"percent_change":283,"volume":1788,"transactions":9,"vwap":1787},"2025-10-10",38.245,37.85,176300,{"date":1790,"open":1348,"high":1547,"low":1343,"close":1309,"change":375,"percent_change":946,"volume":1791,"transactions":9,"vwap":1309},"2025-10-09",115000,{"date":1793,"open":1302,"high":1794,"low":1248,"close":1795,"change":536,"percent_change":655,"volume":1796,"transactions":9,"vwap":1795},"2025-10-08",37.769,37.75,86400,{"date":1798,"open":1288,"high":1288,"low":1787,"close":1799,"change":107,"percent_change":1350,"volume":1800,"transactions":9,"vwap":1799},"2025-10-07",37.89,205700,{"date":1802,"open":1803,"high":1799,"low":1803,"close":1552,"change":946,"percent_change":1002,"volume":1804,"transactions":9,"vwap":1552},"2025-10-06",37.71,201200,{"date":1806,"open":1256,"high":1807,"low":1808,"close":1809,"change":1622,"percent_change":1397,"volume":1810,"transactions":9,"vwap":1809},"2025-10-03",37.657,37.52,37.54,322700,{"date":1812,"open":1813,"high":1813,"low":1249,"close":1273,"change":402,"percent_change":451,"volume":1814,"transactions":9,"vwap":1273},"2025-10-02",37.64,127200,{"date":1816,"open":1817,"high":1803,"low":1818,"close":1819,"change":580,"percent_change":441,"volume":1820,"transactions":9,"vwap":1819},"2025-10-01",37.56,37.51,37.53,257600,{"date":1822,"open":1823,"high":1824,"low":1281,"close":1823,"change":283,"percent_change":421,"volume":1825,"transactions":9,"vwap":1823},"2025-09-30",37.29,37.315,222000,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":283,"percent_change":421,"volume":1832,"transactions":9,"vwap":1831},"2025-09-29",37.33,37.43,37.26,37.32,847700,{"date":1834,"open":1835,"high":1829,"low":1836,"close":1837,"change":675,"percent_change":1481,"volume":1838,"transactions":9,"vwap":1837},"2025-09-26",37.31,37.24,37.35,194286,{"date":1840,"open":1247,"high":1841,"low":1260,"close":1247,"change":1008,"percent_change":1311,"volume":1842,"transactions":9,"vwap":1247},"2025-09-25",37.663,267900,{"date":1844,"open":1340,"high":1340,"low":1845,"close":1302,"change":1846,"percent_change":676,"volume":1847,"transactions":9,"vwap":1302},"2025-09-24",37.72,-0.28,221500,{"date":1849,"open":1572,"high":1572,"low":1547,"close":1576,"change":1311,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1576},"2025-09-23",-0.83,172800,{"date":1853,"open":1479,"high":1479,"low":1564,"close":1854,"change":778,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-09-22",38.33,-0.9,1893300,{"date":1858,"open":1711,"high":1859,"low":1860,"close":1468,"change":375,"percent_change":946,"volume":1861,"transactions":9,"vwap":1468},"2025-09-19",38.752,38.605,101300,{"date":1863,"open":1517,"high":1523,"low":1479,"close":1773,"change":254,"percent_change":303,"volume":1864,"transactions":9,"vwap":1773},"2025-09-18",147200,{"date":1866,"open":1867,"high":1607,"low":1480,"close":1711,"change":589,"percent_change":812,"volume":1868,"transactions":9,"vwap":1711},"2025-09-17",38.76,232000,{"date":1870,"open":1473,"high":1523,"low":1473,"close":1523,"change":596,"percent_change":132,"volume":1871,"transactions":9,"vwap":1523},"2025-09-16",229100,{"date":1873,"open":1450,"high":1568,"low":1874,"close":1568,"change":512,"percent_change":1542,"volume":1875,"transactions":9,"vwap":1568},"2025-09-15",38.285,216200,{"date":1877,"open":1504,"high":1355,"low":1437,"close":1878,"change":283,"percent_change":421,"volume":1879,"transactions":9,"vwap":1878},"2025-09-12",38.18,97100,{"date":1881,"open":1307,"high":1324,"low":1307,"close":1330,"change":469,"percent_change":470,"volume":1882,"transactions":9,"vwap":1330},"2025-09-11",135600,{"date":1884,"open":1361,"high":1503,"low":1318,"close":1319,"change":127,"percent_change":1488,"volume":1885,"transactions":9,"vwap":1319},"2025-09-10",186900,{"date":1887,"open":1547,"high":1297,"low":1343,"close":1343,"change":1290,"percent_change":243,"volume":1888,"transactions":9,"vwap":1343},"2025-09-09",384800,{"date":1890,"open":1438,"high":1891,"low":1892,"close":1287,"change":812,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1287},"2025-09-08",38.016998,37.899,0.61,658400,{"date":1896,"open":1552,"high":1310,"low":1248,"close":1265,"change":1639,"percent_change":675,"volume":1897,"transactions":9,"vwap":1265},"2025-09-05",325900,{"date":1899,"open":1777,"high":1900,"low":1901,"close":1343,"change":693,"percent_change":391,"volume":1902,"transactions":9,"vwap":1343},"2025-09-04",37.805,37.68,330500,{"date":1904,"open":1294,"high":1905,"low":1296,"close":1551,"change":596,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1551},"2025-09-03",37.845,0.8,107000,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1809,"change":742,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1809},"2025-09-02",37.4,37.65,37.39,0.7,446200,{"date":1916,"open":1831,"high":1831,"low":1917,"close":1918,"change":303,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-08-29",37.17,37.28,-1.17,310900,{"date":1922,"open":1911,"high":1845,"low":1923,"close":1845,"change":391,"percent_change":346,"volume":1924,"transactions":9,"vwap":1845},"2025-08-28",37.6,217500,{"date":1926,"open":1923,"high":1552,"low":1301,"close":1552,"change":1622,"percent_change":1397,"volume":1927,"transactions":9,"vwap":1552},"2025-08-27",1052200,{"date":1929,"open":1266,"high":1294,"low":1261,"close":1266,"change":336,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1266},"2025-08-26",-1.05,894600,{"date":1933,"open":1323,"high":1511,"low":1347,"close":1437,"change":336,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1437},"2025-08-25",-1.04,831100,{"date":1937,"open":1317,"high":1773,"low":1938,"close":1939,"change":1056,"percent_change":742,"volume":1940,"transactions":9,"vwap":1939},"2025-08-22",38.203,38.56,1624900,{"date":1942,"open":1474,"high":1939,"low":1854,"close":1511,"change":496,"percent_change":960,"volume":1943,"transactions":9,"vwap":1511},"2025-08-21",2348300,{"date":1945,"open":1946,"high":1480,"low":1686,"close":1946,"change":665,"percent_change":1186,"volume":1947,"transactions":9,"vwap":1946},"2025-08-20",38.71,1100000,{"date":1949,"open":1950,"high":1467,"low":1691,"close":1939,"change":512,"percent_change":1096,"volume":1951,"transactions":9,"vwap":1939},"2025-08-19",38.52,940200,{"date":1953,"open":1572,"high":1954,"low":1349,"close":1497,"change":581,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1497},"2025-08-18",38.42,1.78,1061200,{"date":1958,"open":1247,"high":1959,"low":1247,"close":1845,"change":1531,"percent_change":152,"volume":1960,"transactions":9,"vwap":1845},"2025-08-15",37.779,318600,{"date":1962,"open":1817,"high":1923,"low":1250,"close":1256,"change":190,"percent_change":1737,"volume":1963,"transactions":9,"vwap":1256},"2025-08-14",137300,{"date":1965,"open":1901,"high":1310,"low":1901,"close":1343,"change":22,"percent_change":759,"volume":1966,"transactions":9,"vwap":1343},"2025-08-13",353100,{"date":1968,"open":1268,"high":1254,"low":1969,"close":1254,"change":1699,"percent_change":1537,"volume":1970,"transactions":9,"vwap":1254},"2025-08-12",37.424,111400,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":375,"percent_change":946,"volume":1977,"transactions":9,"vwap":1976},"2025-08-11",37.5,37.523,37.371,37.41,189000,{"date":1979,"open":1980,"high":1912,"low":1918,"close":1980,"change":929,"percent_change":1743,"volume":1981,"transactions":9,"vwap":1980},"2025-08-08",37.3,122800,{"date":1983,"open":1343,"high":1552,"low":1984,"close":1901,"change":1699,"percent_change":1537,"volume":1985,"transactions":9,"vwap":1901},"2025-08-07",37.645,289400,{"date":1987,"open":1301,"high":1813,"low":1831,"close":1273,"change":536,"percent_change":655,"volume":1988,"transactions":9,"vwap":1273},"2025-08-06",214700,{"date":1990,"open":1803,"high":1991,"low":1818,"close":1247,"change":469,"percent_change":470,"volume":1992,"transactions":9,"vwap":1247},"2025-08-05",37.777,165100,{"date":1994,"open":1445,"high":1288,"low":1301,"close":1923,"change":190,"percent_change":1737,"volume":1995,"transactions":9,"vwap":1923},"2025-08-04",467800,{"date":1997,"open":1289,"high":1799,"low":1998,"close":1294,"change":1622,"percent_change":1397,"volume":1999,"transactions":9,"vwap":1294},"2025-08-01",37.681,136000,{"date":2001,"open":1438,"high":1445,"low":2002,"close":1296,"change":469,"percent_change":470,"volume":2003,"transactions":9,"vwap":1296},"2025-07-31",37.723,391800,{"date":2005,"open":1445,"high":1547,"low":1302,"close":1302,"change":191,"percent_change":791,"volume":2006,"transactions":9,"vwap":1302},"2025-07-30",282800,{"date":2008,"open":1568,"high":1497,"low":2009,"close":1592,"change":580,"percent_change":983,"volume":2010,"transactions":9,"vwap":1592},"2025-07-29",38.218,252600,{"date":2012,"open":1591,"high":1591,"low":1274,"close":1432,"change":929,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1432},"2025-07-28",-0.99,447500,{"date":2016,"open":1950,"high":2017,"low":2018,"close":1479,"change":1213,"percent_change":1282,"volume":2019,"transactions":9,"vwap":1479},"2025-07-25",38.582,38.38,286900,{"date":2021,"open":1710,"high":2022,"low":1480,"close":1465,"change":929,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1465},"2025-07-24",38.99,-0.97,213300,{"date":2026,"open":1759,"high":2027,"low":1651,"close":1657,"change":459,"percent_change":1530,"volume":2028,"transactions":9,"vwap":1657},"2025-07-23",39.27,225100,{"date":2030,"open":2031,"high":2032,"low":1486,"close":2032,"change":321,"percent_change":979,"volume":2033,"transactions":9,"vwap":2032},"2025-07-22",39.060001,39.13,154700,{"date":2035,"open":1643,"high":2036,"low":2037,"close":1609,"change":375,"percent_change":1057,"volume":2038,"transactions":9,"vwap":1609},"2025-07-21",39.37,39.144,280800,{"date":2040,"open":1609,"high":2041,"low":1607,"close":1755,"change":1311,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1755},"2025-07-18",39.225,-0.81,130400,{"date":2045,"open":1646,"high":2046,"low":1646,"close":1644,"change":190,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1644},"2025-07-17",39.45,-0.53,201300,{"date":2050,"open":2046,"high":2051,"low":2052,"close":2051,"change":1057,"percent_change":1065,"volume":2053,"transactions":9,"vwap":2051},"2025-07-16",39.62,39.375,236600,{"date":2055,"open":2056,"high":2056,"low":1732,"close":1730,"change":107,"percent_change":665,"volume":2057,"transactions":9,"vwap":1730},"2025-07-15",39.55,270400,{"date":2059,"open":2060,"high":2036,"low":1677,"close":1655,"change":412,"percent_change":412,"volume":2061,"transactions":9,"vwap":1655},"2025-07-14",39.29,236000,{"date":2063,"open":1730,"high":2064,"low":1731,"close":1655,"change":1506,"percent_change":1446,"volume":2065,"transactions":9,"vwap":1655},"2025-07-11",39.4,388700,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":1213,"percent_change":805,"volume":2072,"transactions":9,"vwap":2071},"2025-07-10",39.57,39.6,39.472,39.58,123700,{"date":2074,"open":2075,"high":2076,"low":2077,"close":25,"change":1530,"percent_change":1531,"volume":2078,"transactions":9,"vwap":25},"2025-07-09",39.77,39.86,39.712,155000,{"date":2080,"open":2076,"high":2076,"low":2081,"close":2082,"change":22,"percent_change":1542,"volume":2083,"transactions":9,"vwap":2082},"2025-07-08",39.735,39.8,162000,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2051,"change":496,"percent_change":191,"volume":2089,"transactions":9,"vwap":2051},"2025-07-07",39.75,39.794,39.54,296500,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2094,"change":412,"percent_change":412,"volume":2095,"transactions":9,"vwap":2094},"2025-07-03",39.88,39.99,39.87,1020600,{"date":2097,"open":2086,"high":2094,"low":1749,"close":2094,"change":391,"percent_change":1846,"volume":2098,"transactions":9,"vwap":2094},"2025-07-02",126800,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2103,"change":665,"percent_change":147,"volume":2104,"transactions":9,"vwap":2103},"2025-07-01",39.9,39.995,39.98,210900,{"date":2106,"open":148,"high":2101,"low":2107,"close":148,"change":211,"percent_change":929,"volume":2108,"transactions":9,"vwap":148},"2025-06-30",39.73,778100,{"date":2110,"open":2111,"high":176,"low":2112,"close":2103,"change":375,"percent_change":1057,"volume":2113,"transactions":9,"vwap":2103},"2025-06-27",40.0099983,39.92,1223600,{"date":2115,"open":2086,"high":2101,"low":2086,"close":2094,"change":1537,"percent_change":922,"volume":2116,"transactions":9,"vwap":2094},"2025-06-26",230700,{"date":2118,"open":2060,"high":2119,"low":1721,"close":1732,"change":1498,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1732},"2025-06-25",39.39,0.36,1434900,{"date":2123,"open":1671,"high":1721,"low":1671,"close":1614,"change":1499,"percent_change":1362,"volume":2124,"transactions":9,"vwap":1614},"2025-06-24",693800,{"date":2126,"open":2127,"high":1487,"low":2127,"close":1667,"change":580,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1667},"2025-06-23",38.48,0.62,245200,{"date":2131,"open":1528,"high":2132,"low":1473,"close":1939,"change":459,"percent_change":1530,"volume":2133,"transactions":9,"vwap":1939},"2025-06-20",38.768,484700,{"date":2135,"open":1939,"high":1467,"low":2136,"close":1587,"change":412,"percent_change":412,"volume":2137,"transactions":9,"vwap":1587},"2025-06-18",38.455,124300,{"date":2139,"open":2140,"high":1769,"low":1474,"close":1587,"change":2047,"percent_change":738,"volume":2141,"transactions":9,"vwap":1587},"2025-06-17",38.81,378100,{"date":2143,"open":1656,"high":2144,"low":1672,"close":1672,"change":571,"percent_change":597,"volume":2145,"transactions":9,"vwap":1672},"2025-06-16",39.336,134600,{"date":2147,"open":1528,"high":2148,"low":1468,"close":1711,"change":1139,"percent_change":1198,"volume":2149,"transactions":9,"vwap":1711},"2025-06-13",39.007,262000,{"date":2151,"open":1678,"high":2060,"low":1759,"close":2060,"change":929,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2060},"2025-06-12",-0.96,187800,{"date":2155,"open":1749,"high":1749,"low":2156,"close":2157,"change":459,"percent_change":1530,"volume":2158,"transactions":9,"vwap":2157},"2025-06-11",39.61,39.67,390500,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":811,"percent_change":232,"volume":2165,"transactions":9,"vwap":2164},"2025-06-10",39.64,39.68,39.53,39.65,152700,{"date":2167,"open":2168,"high":2161,"low":2046,"close":2068,"change":812,"percent_change":233,"volume":2169,"transactions":9,"vwap":2068},"2025-06-09",39.48,280900,{"date":2171,"open":1655,"high":2119,"low":1655,"close":1730,"change":1325,"percent_change":82,"volume":2172,"transactions":9,"vwap":1730},"2025-06-06",162400,{"date":2174,"open":2175,"high":2176,"low":1667,"close":1627,"change":1531,"percent_change":479,"volume":2177,"transactions":9,"vwap":1627},"2025-06-05",38.88,38.97,103700,{"date":2179,"open":1465,"high":1627,"low":1523,"close":1528,"change":469,"percent_change":470,"volume":2180,"transactions":9,"vwap":1528},"2025-06-04",205100,{"date":2182,"open":1468,"high":1465,"low":1467,"close":1468,"change":929,"percent_change":2023,"volume":2183,"transactions":9,"vwap":1468},"2025-06-03",145200,{"date":2185,"open":2176,"high":2186,"low":2187,"close":2031,"change":1531,"percent_change":571,"volume":2188,"transactions":9,"vwap":2031},"2025-06-02",39.084999,38.881,153000,{"date":2190,"open":1710,"high":1710,"low":1472,"close":1603,"change":979,"percent_change":646,"volume":2191,"transactions":9,"vwap":1603},"2025-05-30",113700,{"date":2193,"open":1656,"high":1759,"low":2194,"close":1615,"change":1699,"percent_change":23,"volume":2195,"transactions":9,"vwap":1615},"2025-05-29",38.932,802700,{"date":2197,"open":1535,"high":1650,"low":1466,"close":1535,"change":451,"percent_change":1416,"volume":2198,"transactions":9,"vwap":1535},"2025-05-28",93700,{"date":2200,"open":2031,"high":2031,"low":1650,"close":2031,"change":459,"percent_change":1530,"volume":2201,"transactions":9,"vwap":2031},"2025-05-27",218300,{"date":2203,"open":1487,"high":1651,"low":2204,"close":1607,"change":624,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1607},"2025-05-23",38.785,1.53,263500,{"date":2208,"open":1691,"high":2209,"low":1497,"close":2210,"change":190,"percent_change":1177,"volume":2211,"transactions":9,"vwap":2210},"2025-05-22",38.549,38.45,495500,{"date":2213,"open":1667,"high":1650,"low":2214,"close":2215,"change":693,"percent_change":1639,"volume":2216,"transactions":9,"vwap":2215},"2025-05-21",38.64,38.66,228000,{"date":2218,"open":1711,"high":2219,"low":1523,"close":2220,"change":790,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-05-20",38.78,38.7,-1.5,222600,{"date":2224,"open":1615,"high":2060,"low":1736,"close":2060,"change":1056,"percent_change":742,"volume":2225,"transactions":9,"vwap":2060},"2025-05-19",131800,{"date":2227,"open":1656,"high":1609,"low":1613,"close":1643,"change":283,"percent_change":421,"volume":2228,"transactions":9,"vwap":1643},"2025-05-16",438100,{"date":2230,"open":2231,"high":1677,"low":2231,"close":1678,"change":2232,"percent_change":922,"volume":2233,"transactions":9,"vwap":1678},"2025-05-15",39.029999,0.55,316900,{"date":2235,"open":1468,"high":1465,"low":2236,"close":1529,"change":421,"percent_change":190,"volume":2237,"transactions":9,"vwap":1529},"2025-05-14",38.635,191600,{"date":2239,"open":1479,"high":2240,"low":1586,"close":1478,"change":391,"percent_change":1846,"volume":2241,"transactions":9,"vwap":1478},"2025-05-13",38.839,262200,{"date":2243,"open":1650,"high":1676,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-05-12",38.705,38.86,1.45,3.88,499000,{"date":2250,"open":1303,"high":1803,"low":1831,"close":1976,"change":1616,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1976},"2025-05-09",1.55,300800,{"date":2254,"open":1973,"high":1973,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-05-08",36.62,36.84,-1.21,-3.18,2145700,{"date":2261,"open":1504,"high":1854,"low":1444,"close":1431,"change":346,"percent_change":1446,"volume":2262,"transactions":9,"vwap":1431},"2025-05-07",240200,{"date":2264,"open":1479,"high":2265,"low":1559,"close":1559,"change":859,"percent_change":730,"volume":2266,"transactions":9,"vwap":1559},"2025-05-06",38.525,264700,{"date":2268,"open":1650,"high":1601,"low":2219,"close":1627,"change":479,"percent_change":831,"volume":2269,"transactions":9,"vwap":1627},"2025-05-05",365300,{"date":2271,"open":1686,"high":1467,"low":2272,"close":2127,"change":812,"percent_change":1687,"volume":2273,"transactions":9,"vwap":2127},"2025-05-02",38.41,219500,{"date":2275,"open":1559,"high":1323,"low":1330,"close":1316,"change":283,"percent_change":421,"volume":2276,"transactions":9,"vwap":1316},"2025-05-01",203400,{"date":2278,"open":1437,"high":1854,"low":2279,"close":1504,"change":470,"percent_change":811,"volume":2280,"transactions":9,"vwap":1504},"2025-04-30",38.051998,1618500,{"date":2282,"open":1432,"high":1504,"low":1432,"close":1316,"change":1350,"percent_change":1351,"volume":2283,"transactions":9,"vwap":1316},"2025-04-29",394600,{"date":2285,"open":1450,"high":1559,"low":1341,"close":1307,"change":596,"percent_change":1452,"volume":2286,"transactions":9,"vwap":1307},"2025-04-28",346600,{"date":2288,"open":1247,"high":1343,"low":1256,"close":1777,"change":191,"percent_change":791,"volume":2289,"transactions":9,"vwap":1777},"2025-04-25",383400,{"date":2291,"open":1347,"high":2127,"low":1439,"close":1954,"change":1351,"percent_change":826,"volume":2292,"transactions":9,"vwap":1954},"2025-04-24",372200,{"date":2294,"open":1450,"high":1564,"low":1433,"close":1433,"change":675,"percent_change":805,"volume":2295,"transactions":9,"vwap":1433},"2025-04-23",458600,{"date":180,"open":1324,"high":1513,"low":1439,"close":1503,"change":459,"percent_change":1530,"volume":2297,"transactions":9,"vwap":1503},2219000]