[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLJP":3,"homepage-market-summary":29,"stock-historical-FLJP":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLJP","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 Japan ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8034,0.33742,"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":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},42,41.88,42.09,41.66,41.33,0.67,1.62,902092.831171,33.64,981624.98758084,98.9,2238,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":19,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},29.725,821858,299978346.89521,40.8,"2025-04-22",[181,184,194,204,214,225,235,245,256,266,275,286,297,305,316,327,338,347,357,366,373,382,391,400,410,419,427,436,445,455,464,473,481,488,494,505,514,521,530,539,547,555,562,572,583,594,605,616,626,636,645,654,661,671,681,691,702,712,723,733,741,748,755,763,771,778,784,789,798,805,813,819,825,831,839,848,855,863,870,877,885,888,896,903,910,916,921,925,930,935,940,947,954,961,969,976,984,988,993,997,1004,1009,1015,1021,1027,1036,1043,1049,1058,1066,1073,1080,1087,1095,1101,1108,1116,1121,1126,1132,1138,1145,1151,1157,1162,1170,1177,1186,1192,1201,1208,1216,1225,1234,1241,1249,1258,1266,1273,1278,1286,1293,1300,1307,1315,1321,1327,1333,1342,1347,1353,1357,1362,1367,1371,1376,1380,1383,1389,1396,1400,1404,1409,1415,1421,1428,1434,1439,1445,1452,1457,1462,1467,1472,1478,1484,1488,1493,1499,1503,1509,1516,1522,1527,1531,1536,1541,1546,1552,1559,1566,1571,1579,1585,1589,1594,1602,1611,1617,1625,1631,1636,1641,1647,1652,1658,1664,1669,1673,1680,1686,1690,1694,1700,1706,1712,1718,1725,1732,1738,1745,1749,1756,1761,1766,1771,1776,1781,1786,1791,1795,1800,1805,1809,1813,1817,1822,1828,1833,1837,1841,1847,1853,1860,1866,1873,1881,1887,1892,1897,1901,1907,1911,1914,1918,1922,1928,1932,1937,1942,1948,1953,1959,1965,1971,1975,1981,1985,1989,1995,2001,2007,2012,2018,2024,2031,2038,2042,2046,2049,2055,2063,2068,2073,2077,2081,2087,2091,2097,2105,2113,2120,2127,2134,2142,2149,2154,2161,2168,2174,2180,2187,2194,2201,2207,2214,2221,2228,2235,2241,2247,2254,2261,2266,2275,2282,2287,2293,2301,2308,2315,2320,2325,2331,2337,2341,2347,2353,2358,2364,2369,2375,2379,2384,2389,2392,2397,2400,2403,2407,2414,2420,2426,2432,2438,2444,2448,2452,2459,2466,2471,2476,2481,2487,2492,2497,2501,2507,2514,2522,2527,2533,2540,2547,2553],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},5968,41.8869,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",41.49,41.535,41.13,-0.07,-0.17,852519.714239,7495,41.2922,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":126,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",41.72,41.905,41.3326,41.4,0.98,1198038.286181,5674,41.5494,{"date":205,"open":206,"high":207,"low":142,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",41.06,41.095,41,-0.19,-0.46,369924.953388,3832,40.9657,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",41.3,41.41,40.985,41.19,-0.47,-1.13,539081.415539,4332,41.1877,{"date":226,"open":227,"high":228,"low":229,"close":20,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",41.53,41.7,41.315,0.85,2.08,704925.496681,5317,41.503,{"date":236,"open":237,"high":238,"low":239,"close":142,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",40.77,40.89,40.5,-0.45,-1.09,784856.882462,4901,40.7542,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",41.52,41.56,41.165,41.26,-0.71,-1.69,807017.368111,5429,41.2835,{"date":257,"open":196,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",42.055,41.71,41.97,0.36,0.87,427336.303744,4051,41.8547,{"date":267,"open":268,"high":269,"low":217,"close":270,"change":271,"percent_change":65,"volume":272,"transactions":273,"vwap":274},"2026-09-21",41.47,41.695,41.61,0.37,821305.082395,4833,41.594,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",41.15,41.29,40.99,41.24,-0.43,-1.03,1687928.387228,9365,41.1795,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",41.86,41.89,41.625,41.67,0.34,0.82,350761.509737,3319,41.7019,{"date":298,"open":248,"high":289,"low":299,"close":21,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",41.025,0.05,0.12,688152.487585,4945,41.5978,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",41.35,41.36,41.1,41.28,-0.27,-0.65,755645.073496,4183,41.2283,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",41.44,41.76,41.345,41.55,-0.35,-0.84,616298.241393,4236,41.6021,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",41.82,41.975,41.79,41.9,0.91,2.22,383819.893128,5079,41.8879,{"date":339,"open":340,"high":229,"low":341,"close":279,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",41.16,40.92,-0.25,-0.61,606900.551225,4192,41.0837,{"date":348,"open":349,"high":350,"low":351,"close":280,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",41.58,41.665,41.195,-0.37,-0.89,1203797.302395,5549,41.3291,{"date":358,"open":359,"high":18,"low":360,"close":270,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",41.83,41.6,-0.21,-0.5,707949.487774,4365,41.6937,{"date":367,"open":227,"high":368,"low":227,"close":329,"change":369,"percent_change":292,"volume":370,"transactions":371,"vwap":372},"2026-09-04",41.92,0.14,400578.070491,3715,41.7735,{"date":374,"open":186,"high":375,"low":199,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",41.87,41.68,0.77,1.88,1077870.339827,6706,41.6662,{"date":383,"open":384,"high":341,"low":385,"close":386,"change":387,"percent_change":136,"volume":388,"transactions":389,"vwap":390},"2026-09-02",40.53,40.51,40.91,0.27,1165716.91478,4559,40.8144,{"date":392,"open":393,"high":279,"low":394,"close":395,"change":361,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",40.73,40.52,40.64,-0.51,1557307.368084,5514,40.7158,{"date":401,"open":309,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",41.115,40.7601,40.85,0.01,0.02,514662.658407,3346,40.8569,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":406,"percent_change":300,"volume":416,"transactions":417,"vwap":418},"2026-08-28",41.17,41.31,40.72,40.84,465736.113316,4050,40.9089,{"date":420,"open":421,"high":422,"low":395,"close":423,"change":369,"percent_change":292,"volume":424,"transactions":425,"vwap":426},"2026-08-27",40.79,40.885,40.82,317878.252803,3068,40.7788,{"date":428,"open":237,"high":429,"low":430,"close":431,"change":432,"percent_change":311,"volume":433,"transactions":434,"vwap":435},"2026-08-26",40.875,40.63,40.68,-0.11,239106.190926,2760,40.6991,{"date":437,"open":438,"high":439,"low":440,"close":421,"change":441,"percent_change":377,"volume":442,"transactions":443,"vwap":444},"2026-08-25",40.69,40.795,40.555,0.31,1571684.178725,5018,40.6866,{"date":446,"open":447,"high":448,"low":449,"close":447,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",40.48,40.54,40.275,-0.12,-0.3,878783.66041,4538,40.383,{"date":456,"open":431,"high":457,"low":458,"close":459,"change":261,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",40.695,40.485,40.6,0.89,554740.55711,4217,40.5879,{"date":465,"open":466,"high":467,"low":468,"close":466,"change":469,"percent_change":352,"volume":470,"transactions":471,"vwap":472},"2026-08-20",40.24,40.49,40.145,-0.15,614013.052388,4560,40.2824,{"date":474,"open":395,"high":431,"low":466,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",40.39,-0.24,-0.59,530641.257349,4485,40.4505,{"date":482,"open":483,"high":340,"low":459,"close":430,"change":241,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",41.08,-2.61,941567.448178,4177,40.6856,{"date":489,"open":319,"high":197,"low":291,"close":196,"change":490,"percent_change":450,"volume":491,"transactions":492,"vwap":493},"2026-08-17",-0.05,280287.071173,2857,41.8022,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",41.84,41.96,41.715,41.77,-0.09,-0.22,397569.288983,3273,41.8232,{"date":506,"open":196,"high":507,"low":508,"close":288,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",42.025,41.69,0.26,0.62,3528812.707922,12880,41.8925,{"date":515,"open":291,"high":516,"low":321,"close":360,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":20},"2026-08-12",41.78,0.61,1.49,266308.469106,3360,{"date":522,"open":523,"high":412,"low":524,"close":279,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-11",41.12,40.935,0.08,0.2,864639.605927,3216,41.031,{"date":531,"open":412,"high":532,"low":533,"close":386,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",41.1915,40.88,-0.33,-0.8,344374.098852,4286,40.9913,{"date":540,"open":280,"high":541,"low":542,"close":280,"change":136,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-07",41.265,41.035,1.63,591708.773828,4480,41.1383,{"date":548,"open":549,"high":550,"low":467,"close":549,"change":106,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-06",40.58,40.8699,0.15,276377.424878,4028,40.6402,{"date":556,"open":557,"high":558,"low":394,"close":394,"change":121,"percent_change":510,"volume":559,"transactions":560,"vwap":561},"2026-08-05",40.9,41.02,505670.216571,4716,40.7112,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":136,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-04",39.8,40.33,39.75,40.27,1.67,492817.779484,4653,40.1001,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-03",39.35,39.64,39.31,39.61,0.23,0.58,926239.377139,8565,39.5488,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-31",39.44,39.58,38.945,39.38,-0.39,-0.98,778315.604991,8480,39.3316,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",38.67,39.865,38.65,39.77,1.52,3.97,1045915.763266,7978,39.4815,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-29",38.47,38.965,38.12,38.25,-0.2,-0.52,375315.440803,4861,38.4536,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":252,"volume":623,"transactions":624,"vwap":625},"2026-07-28",38.27,38.645,38.22,38.45,-0.66,452863.622696,4780,38.4568,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":551,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-27",39.45,39.5,38.87,39.11,0.39,483938.607736,5162,39.1232,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":301,"percent_change":441,"volume":642,"transactions":643,"vwap":644},"2026-07-24",39.04,39.215,38.8945,38.96,549708.321104,4357,39.0283,{"date":646,"open":647,"high":648,"low":598,"close":649,"change":396,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",39.07,39.15,38.84,-1.3,3231277.166842,6493,38.8361,{"date":655,"open":656,"high":657,"low":656,"close":574,"change":190,"percent_change":281,"volume":658,"transactions":659,"vwap":660},"2026-07-22",39.22,39.445,350254.835828,3496,39.3459,{"date":662,"open":663,"high":664,"low":631,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-21",39.29,39.625,39.52,0.84,2.17,698480.781623,4409,39.4658,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":300,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-20",38.81,38.93,38.64,38.68,0.13,856886.864082,3929,38.8215,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":312,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-17",38.24,38.72,38.1502,38.63,-1.65,691825.120007,4944,38.5321,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-16",39.34,39.505,39.175,39.28,-0.67,-1.68,652344.053712,4531,39.3085,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-15",40.04,39.63,39.95,-0.13,-0.32,580596.533101,4574,39.9029,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-14",40.21,40.455,40.015,40.08,0.5,1.26,910400.230774,4505,40.1862,{"date":724,"open":725,"high":726,"low":727,"close":586,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-13",39.76,39.87,39.485,-0.78,-1.93,567181.804116,5067,39.6635,{"date":734,"open":735,"high":736,"low":706,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-10",40.18,40.45,40.36,0.44,1.1,1049600,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":271,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-09",39.66,39.96,39.92,0.94,875400,{"date":749,"open":750,"high":586,"low":751,"close":752,"change":311,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-08",39.18,39.014999,39.55,-0.68,1390800,{"date":756,"open":757,"high":449,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-07",40.099998,39.73,39.82,-0.9,-2.21,4968800,{"date":764,"open":765,"high":766,"low":767,"close":414,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":414},"2026-07-06",40.47,40.775,40.46,0.92,2.31,1271800,{"date":772,"open":773,"high":774,"low":775,"close":564,"change":111,"percent_change":776,"volume":777,"transactions":9,"vwap":564},"2026-07-02",40.11,40.41,39.549,-0.03,2408500,{"date":779,"open":147,"high":780,"low":781,"close":782,"change":106,"percent_change":551,"volume":783,"transactions":9,"vwap":782},"2026-07-01",40.040001,39.805,39.81,2845500,{"date":785,"open":786,"high":147,"low":665,"close":566,"change":405,"percent_change":787,"volume":788,"transactions":9,"vwap":566},"2026-06-30",39.57,0.03,2150400,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-29",39.51,39.755,39.19,39.74,0.11,0.28,599800,{"date":799,"open":665,"high":800,"low":801,"close":705,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":705},"2026-06-26",39.835,39.455,-0.34,-0.85,1023000,{"date":806,"open":807,"high":466,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-25",40.2,39.86,39.97,0.33,0.83,729800,{"date":814,"open":815,"high":816,"low":817,"close":575,"change":111,"percent_change":776,"volume":818,"transactions":9,"vwap":575},"2026-06-24",39.54,39.785,39.46,1155400,{"date":820,"open":665,"high":821,"low":585,"close":822,"change":687,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-23",39.895,39.65,-4,916200,{"date":826,"open":413,"high":827,"low":828,"close":216,"change":509,"percent_change":829,"volume":830,"transactions":9,"vwap":216},"2026-06-22",41.525,41.23,0.63,456600,{"date":832,"open":833,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-18",41.18,40.93,41.040001,0.6,1.48,775400,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-17",40.74,40.965,40.385,40.44,0.09,0.22,855100,{"date":849,"open":767,"high":850,"low":851,"close":852,"change":301,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-16",40.595,40.295,40.35,0.3,913300,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":22,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-15",40.31,40.335,40.155,40.23,1.69,1785400,{"date":864,"open":865,"high":866,"low":793,"close":867,"change":846,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-12",39.42,39.665,39.56,0.56,1056700,{"date":871,"open":607,"high":872,"low":873,"close":693,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":693},"2026-06-11",39.385,38.39,1.08,2.82,666600,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":697,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-10",38.49,38.78,38.2,38.26,-1.72,710600,{"date":886,"open":865,"high":822,"low":607,"close":674,"change":534,"percent_change":323,"volume":887,"transactions":9,"vwap":674},"2026-06-09",1110700,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":126,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-08",39.27,39.435,39.185,39.26,1.03,1108600,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":650,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-05",39.78,38.791,38.86,-3.24,2081700,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":301,"percent_change":853,"volume":909,"transactions":9,"vwap":908},"2026-06-04",40.09,40.175,39.91,40.16,783900,{"date":911,"open":912,"high":913,"low":914,"close":780,"change":677,"percent_change":810,"volume":915,"transactions":9,"vwap":780},"2026-06-03",40.13,40.22,40.0099983,1124100,{"date":917,"open":815,"high":918,"low":815,"close":907,"change":919,"percent_change":836,"volume":920,"transactions":9,"vwap":907},"2026-06-02",39.925,0.24,1628500,{"date":922,"open":577,"high":597,"low":628,"close":923,"change":450,"percent_change":451,"volume":924,"transactions":9,"vwap":923},"2026-06-01",39.67,1000300,{"date":926,"open":898,"high":927,"low":743,"close":928,"change":525,"percent_change":526,"volume":929,"transactions":9,"vwap":928},"2026-05-29",39.985,39.79,1094900,{"date":931,"open":574,"high":782,"low":932,"close":933,"change":551,"percent_change":146,"volume":934,"transactions":9,"vwap":933},"2026-05-28",39.33,39.71,556700,{"date":936,"open":815,"high":937,"low":865,"close":867,"change":361,"percent_change":938,"volume":939,"transactions":9,"vwap":867},"2026-05-27",39.6,-0.53,1817700,{"date":941,"open":564,"high":942,"low":943,"close":599,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":599},"2026-05-26",39.912,39.7,0.53,1.35,1077200,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":369,"percent_change":261,"volume":953,"transactions":9,"vwap":952},"2026-05-22",39.16,39.41,39.09,39.24,988300,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":106,"percent_change":551,"volume":960,"transactions":9,"vwap":959},"2026-05-21",38.57,39.21,38.54,39.099998,476800,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":292,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-20",38.42,39.049999,38.34,39.040001,0.88,731800,{"date":970,"open":971,"high":674,"low":972,"close":973,"change":311,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-19",38.59,38.48,38.7,-0.69,469100,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":611,"volume":983,"transactions":9,"vwap":981},"2026-05-18",39.029999,39.13,38.71,38.97,-0.08,499400,{"date":985,"open":951,"high":793,"low":641,"close":964,"change":240,"percent_change":986,"volume":987,"transactions":9,"vwap":964},"2026-05-15",-1.14,696800,{"date":989,"open":815,"high":577,"low":990,"close":629,"change":991,"percent_change":760,"volume":992,"transactions":9,"vwap":629},"2026-05-14",39.47,-0.36,740600,{"date":994,"open":995,"high":918,"low":575,"close":808,"change":126,"percent_change":101,"volume":996,"transactions":9,"vwap":808},"2026-05-13",39.69,1450100,{"date":998,"open":999,"high":1000,"low":949,"close":817,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":817},"2026-05-12",39.49,39.53,-0.04,-0.1,378200,{"date":1005,"open":865,"high":1006,"low":1007,"close":629,"change":300,"percent_change":677,"volume":1008,"transactions":9,"vwap":629},"2026-05-11",39.62,39.4,813700,{"date":1010,"open":865,"high":791,"low":1011,"close":628,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":628},"2026-05-08",39.265,0.55,1.41,947300,{"date":1016,"open":1017,"high":1018,"low":649,"close":1019,"change":611,"percent_change":396,"volume":1020,"transactions":9,"vwap":1019},"2026-05-07",39.23,39.301,38.9,1168100,{"date":1022,"open":1023,"high":1024,"low":674,"close":959,"change":44,"percent_change":1025,"volume":1026,"transactions":9,"vwap":959},"2026-05-06",39,39.2,2.62,1557300,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-05",37.81,38.115,37.77,38.099998,0.47,1.25,2246500,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":707,"percent_change":802,"volume":1042,"transactions":9,"vwap":1041},"2026-05-04",37.83,37.98,37.5,37.63,1066500,{"date":1044,"open":1045,"high":1039,"low":1046,"close":1047,"change":708,"percent_change":323,"volume":1048,"transactions":9,"vwap":1047},"2026-05-01",37.72,37.66,37.76,905400,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-30",37.79,38.16,37.605,38.080002,0.97,2.61,882500,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":352,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-29",37.26,37.295,36.94,37.11,-0.99,2930000,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":300,"percent_change":677,"volume":1072,"transactions":9,"vwap":1071},"2026-04-28",37.58,37.65,37.37,37.48,1677000,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":369,"percent_change":146,"volume":1079,"transactions":9,"vwap":1078},"2026-04-27",37.55,37.7,37.395,37.43,1317600,{"date":1081,"open":1082,"high":1070,"low":1083,"close":1084,"change":525,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-24",37.17,37.029999,37.29,0.21,422400,{"date":1088,"open":1089,"high":1040,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-23",37.42,36.8,37.21,-0.31,-0.83,623800,{"date":1096,"open":1071,"high":1097,"low":1098,"close":1097,"change":387,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-22",37.52,37.36,0.72,762100,{"date":1102,"open":1047,"high":1038,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-21",37.2,37.25,-0.94,-2.46,1586900,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1064,"volume":1115,"transactions":9,"vwap":1113},"2026-04-20",38.17,38.265,37.96,38.19,-0.38,382200,{"date":1117,"open":972,"high":641,"low":1118,"close":956,"change":441,"percent_change":1119,"volume":1120,"transactions":9,"vwap":956},"2026-04-17",38.46,0.81,984000,{"date":1122,"open":965,"high":1123,"low":1124,"close":882,"change":795,"percent_change":1125,"volume":1014,"transactions":9,"vwap":882},"2026-04-16",38.36,38.125,0.29,{"date":1127,"open":1128,"high":1129,"low":1039,"close":1130,"change":707,"percent_change":802,"volume":1131,"transactions":9,"vwap":1130},"2026-04-15",38.02,38.165,38.15,1001100,{"date":1133,"open":1112,"high":1123,"low":1112,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-14",38.28,0.42,1.11,472300,{"date":1139,"open":1140,"high":1141,"low":1082,"close":1142,"change":1143,"percent_change":795,"volume":1144,"transactions":9,"vwap":1142},"2026-04-13",37.24,37.885,37.86,0.04,773400,{"date":1146,"open":1051,"high":1147,"low":1148,"close":1149,"change":111,"percent_change":776,"volume":1150,"transactions":9,"vwap":1149},"2026-04-10",37.9,37.64,37.82,509100,{"date":1152,"open":1040,"high":1153,"low":1154,"close":1038,"change":612,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1038},"2026-04-09",38.055,37.325,-1.36,3300100,{"date":1158,"open":1118,"high":956,"low":1032,"close":1159,"change":861,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-08",38.35,4.61,4027900,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":490,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-07",36.39,36.67,35.97,36.66,-0.14,889300,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":1175,"percent_change":1033,"volume":1176,"transactions":9,"vwap":1174},"2026-04-06",36.46,36.795,36.71,0.17,478700,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-02",35.98,36.77,35.9,36.54,-0.49,-1.32,1140800,{"date":1187,"open":1188,"high":1189,"low":1062,"close":1083,"change":230,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1083},"2026-04-01",37.07,37.376,2.35,1313200,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-31",35.29,36.195,35.22,36.18,1.24,3.55,8713900,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":406,"percent_change":106,"volume":1207,"transactions":9,"vwap":1206},"2026-03-30",35.4,35.455,34.875,34.94,1325600,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":396,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-27",35.34,35.39,34.825,34.92,-1.44,4569100,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-26",35.85,36.099998,35.41,35.43,-0.86,-2.37,481100,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-25",36.37,36.51,36.13,36.29,0.59,1.65,615000,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1001,"percent_change":432,"volume":1240,"transactions":9,"vwap":1239},"2026-03-24",35.46,35.94,35.44,35.7,617500,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":44,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-23",35.73,36.205,35.435,35.74,2.88,837100,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-20",35.87,35.895,34.63,34.74,-1.22,-3.39,903700,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":190,"volume":1265,"transactions":9,"vwap":1263},"2026-03-19",35.21,36.14,35.2,35.96,-0.06,1652600,{"date":1267,"open":1268,"high":1269,"low":1179,"close":1270,"change":589,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-18",36.33,36.45,36.02,-1.07,1436500,{"date":1274,"open":1228,"high":1275,"low":1268,"close":1276,"change":405,"percent_change":787,"volume":1277,"transactions":9,"vwap":1276},"2026-03-17",36.645,36.41,788000,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":37,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-16",36.19,36.505,36.17,36.4,2.05,986200,{"date":1287,"open":1261,"high":1288,"low":1289,"close":1290,"change":991,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-13",36.265,35.62,35.67,-1,1164400,{"date":1294,"open":1230,"high":1295,"low":1296,"close":1297,"change":312,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-12",36.32,35.865,36.029999,-1.77,634200,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":708,"percent_change":1222,"volume":1306,"transactions":9,"vwap":1305},"2026-03-11",36.52,36.9,36.375,36.68,911100,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":151,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-10",37.02,37.69,36.75,37,0.95,1281200,{"date":1316,"open":1181,"high":1317,"low":1318,"close":1319,"change":441,"percent_change":230,"volume":1320,"transactions":9,"vwap":1319},"2026-03-09",36.755,35.52,36.65,1644600,{"date":1322,"open":1323,"high":1302,"low":1324,"close":1325,"change":240,"percent_change":1255,"volume":1326,"transactions":9,"vwap":1325},"2026-03-06",36.2,36.09,36.34,774700,{"date":1328,"open":1188,"high":1329,"low":1276,"close":1330,"change":986,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-05",37.19,36.79,-3.01,1192700,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-04",37.53,37.965,37.285,37.93,0.71,1.91,1573500,{"date":1343,"open":1283,"high":1098,"low":1263,"close":1344,"change":1214,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-03",37.22,-3.72,9396700,{"date":1348,"open":1349,"high":1350,"low":1134,"close":1351,"change":1105,"percent_change":1223,"volume":1352,"transactions":9,"vwap":1351},"2026-03-02",38.37,38.735,38.66,1824200,{"date":1354,"open":758,"high":566,"low":1355,"close":937,"change":405,"percent_change":787,"volume":1356,"transactions":9,"vwap":937},"2026-02-27",39.545,2760400,{"date":1358,"open":577,"high":1359,"low":872,"close":1360,"change":111,"percent_change":776,"volume":1361,"transactions":9,"vwap":1360},"2026-02-26",39.72,39.59,1282100,{"date":1363,"open":628,"high":743,"low":1364,"close":937,"change":1033,"percent_change":1365,"volume":1366,"transactions":9,"vwap":937},"2026-02-25",39.39,1.2,391900,{"date":1368,"open":673,"high":1024,"low":1369,"close":979,"change":1264,"percent_change":469,"volume":1370,"transactions":9,"vwap":979},"2026-02-24",38.77,392900,{"date":1372,"open":952,"high":865,"low":1373,"close":793,"change":1374,"percent_change":1374,"volume":1375,"transactions":9,"vwap":793},"2026-02-23",39.064999,0,530400,{"date":1377,"open":980,"high":1378,"low":1351,"close":793,"change":301,"percent_change":441,"volume":1379,"transactions":9,"vwap":793},"2026-02-20",39.205,643200,{"date":1381,"open":1019,"high":647,"low":900,"close":647,"change":1264,"percent_change":469,"volume":1382,"transactions":9,"vwap":647},"2026-02-19",978800,{"date":1384,"open":1385,"high":1386,"low":1387,"close":979,"change":190,"percent_change":281,"volume":1388,"transactions":9,"vwap":979},"2026-02-18",39.17,39.37,39.060001,1220600,{"date":1390,"open":964,"high":1007,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-17",38.905,39.3,-0.75,-1.87,1291800,{"date":1397,"open":809,"high":905,"low":923,"close":1398,"change":677,"percent_change":810,"volume":1399,"transactions":9,"vwap":1398},"2026-02-13",40.049999,1808400,{"date":1401,"open":757,"high":1402,"low":564,"close":745,"change":469,"percent_change":352,"volume":1403,"transactions":9,"vwap":745},"2026-02-12",40.215,959100,{"date":1405,"open":809,"high":906,"low":566,"close":1406,"change":271,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-02-11",40.07,0.93,1047500,{"date":1410,"open":1359,"high":1411,"low":1412,"close":943,"change":377,"percent_change":1413,"volume":1414,"transactions":9,"vwap":943},"2026-02-10",39.88,39.635,1.98,987200,{"date":1416,"open":1417,"high":1023,"low":972,"close":674,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":674},"2026-02-09",38.55,0.8,2.1,4804000,{"date":1422,"open":1029,"high":1423,"low":1424,"close":1425,"change":81,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-06",38.155,37.8,38.13,3.64,676400,{"date":1429,"open":1303,"high":1430,"low":1330,"close":1330,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1330},"2026-02-05",37.080002,-0.58,-1.55,1403500,{"date":1435,"open":1078,"high":1046,"low":1436,"close":1070,"change":632,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1070},"2026-02-04",37.245,1.05,1225400,{"date":1440,"open":1330,"high":1312,"low":1441,"close":1442,"change":146,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-03",36.675,36.98,1.04,1467500,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":406,"percent_change":300,"volume":1451,"transactions":9,"vwap":1450},"2026-02-02",36.31,36.63,36.28,36.6,689300,{"date":1453,"open":1165,"high":1454,"low":1269,"close":1455,"change":450,"percent_change":534,"volume":1456,"transactions":9,"vwap":1455},"2026-01-30",36.73,36.58,1751000,{"date":1458,"open":1311,"high":1090,"low":1459,"close":1460,"change":271,"percent_change":88,"volume":1461,"transactions":9,"vwap":1460},"2026-01-29",36.21,36.7,4257700,{"date":1463,"open":1464,"high":1227,"low":1282,"close":1268,"change":802,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1268},"2026-01-28",36.3,-0.93,1095200,{"date":1468,"open":1302,"high":1469,"low":1302,"close":1165,"change":1470,"percent_change":1013,"volume":1471,"transactions":9,"vwap":1165},"2026-01-27",36.726,0.51,1466100,{"date":1473,"open":1227,"high":1474,"low":1475,"close":1476,"change":106,"percent_change":1175,"volume":1477,"transactions":9,"vwap":1476},"2026-01-26",36.425,36.15,36.16,754900,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1219,"change":432,"percent_change":451,"volume":1483,"transactions":9,"vwap":1219},"2026-01-23",35.88,36.225,35.83,962200,{"date":1485,"open":1282,"high":1486,"low":1475,"close":1459,"change":106,"percent_change":1175,"volume":1487,"transactions":9,"vwap":1459},"2026-01-22",36.305,859700,{"date":1489,"open":1179,"high":1490,"low":1480,"close":1475,"change":1135,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1475},"2026-01-21",36.27,1.18,904700,{"date":1494,"open":1218,"high":1179,"low":1495,"close":1243,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1243},"2026-01-20",35.685,-0.73,-2,833300,{"date":1500,"open":1501,"high":1228,"low":1227,"close":1172,"change":525,"percent_change":846,"volume":1502,"transactions":9,"vwap":1172},"2026-01-16",36.5,362600,{"date":1504,"open":1505,"high":1505,"low":1227,"close":1506,"change":551,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-01-15",36.61,36.38,0.41,949500,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1511,"change":121,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1511},"2026-01-14",36.23,36.36,36.182,0.69,516700,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1179,"change":1114,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1179},"2026-01-13",36.12,35.915,-1.05,478900,{"date":1523,"open":1230,"high":1227,"low":1524,"close":1512,"change":578,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1512},"2026-01-12",36.24,0.64,338600,{"date":1528,"open":1480,"high":1511,"low":1480,"close":1229,"change":1514,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1229},"2026-01-09",1.95,570000,{"date":1532,"open":1533,"high":1238,"low":1534,"close":1238,"change":1143,"percent_change":795,"volume":1535,"transactions":9,"vwap":1238},"2026-01-08",35.28,35.265,429600,{"date":1537,"open":1538,"high":1539,"low":1210,"close":1203,"change":1374,"percent_change":1374,"volume":1540,"transactions":9,"vwap":1203},"2026-01-07",35.47,35.487,490600,{"date":1542,"open":1538,"high":1543,"low":1544,"close":1203,"change":1001,"percent_change":432,"volume":1545,"transactions":9,"vwap":1203},"2026-01-06",35.516,35.35,443700,{"date":1547,"open":1548,"high":1539,"low":1549,"close":1238,"change":1339,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1238},"2026-01-05",35.14,35.12,2.04,667700,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":796,"percent_change":1119,"volume":1558,"transactions":9,"vwap":1557},"2026-01-02",34.79,34.82,34.515,34.73,759200,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":707,"percent_change":1114,"volume":1565,"transactions":9,"vwap":1564},"2025-12-31",34.53,34.595,34.415,34.45,564100,{"date":1567,"open":1557,"high":1557,"low":1568,"close":1568,"change":1002,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-12-30",34.58,-0.29,318900,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1125,"volume":1578,"transactions":9,"vwap":1576},"2025-12-29",34.61,34.72,34.56,34.68,0.1,941800,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1568,"change":111,"percent_change":776,"volume":1584,"transactions":9,"vwap":1568},"2025-12-26",34.55,34.59,34.48,298800,{"date":1586,"open":1581,"high":1587,"low":1556,"close":1582,"change":1264,"percent_change":190,"volume":1588,"transactions":9,"vwap":1582},"2025-12-24",34.665,454700,{"date":1590,"open":1557,"high":1591,"low":1573,"close":1592,"change":853,"percent_change":262,"volume":1593,"transactions":9,"vwap":1592},"2025-12-23",34.77,34.65,181100,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":500,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-12-22",34.265,34.39,34.23,34.35,-0.26,507500,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-12-19",34.38,34.52,34.3,34.44,-1.24,-3.48,2935100,{"date":1612,"open":1482,"high":1613,"low":1614,"close":1615,"change":795,"percent_change":441,"volume":1616,"transactions":9,"vwap":1615},"2025-12-18",35.885,35.625,35.68,216400,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-12-17",35.86,35.92,35.57,-0.48,-1.33,747600,{"date":1626,"open":1261,"high":1459,"low":1166,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-12-16",36.049999,-0.41,-1.12,418200,{"date":1632,"open":1505,"high":1505,"low":1633,"close":1172,"change":1507,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1172},"2025-12-15",36.365,1.14,219500,{"date":1637,"open":1282,"high":1638,"low":1639,"close":1627,"change":189,"percent_change":209,"volume":1640,"transactions":9,"vwap":1627},"2025-12-12",36.22,35.925,557600,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1518,"change":845,"percent_change":121,"volume":1646,"transactions":9,"vwap":1518},"2025-12-11",36.0099983,36.186,36,719500,{"date":1648,"open":1649,"high":1324,"low":1650,"close":1297,"change":796,"percent_change":131,"volume":1651,"transactions":9,"vwap":1297},"2025-12-10",35.77,35.705,287500,{"date":1653,"open":1619,"high":1654,"low":1655,"close":1656,"change":106,"percent_change":1175,"volume":1657,"transactions":9,"vwap":1656},"2025-12-09",35.93,35.745,35.75,227200,{"date":1659,"open":1482,"high":1482,"low":1660,"close":1661,"change":611,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-12-08",35.655,35.69,-0.56,135500,{"date":1665,"open":1666,"high":1620,"low":1667,"close":1666,"change":1374,"percent_change":1374,"volume":1668,"transactions":9,"vwap":1666},"2025-12-05",35.89,35.785,154500,{"date":1670,"open":1627,"high":1518,"low":1671,"close":1666,"change":738,"percent_change":1198,"volume":1672,"transactions":9,"vwap":1666},"2025-12-04",35.78,298900,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1143,"percent_change":795,"volume":1679,"transactions":9,"vwap":1678},"2025-12-03",35.25,35.465,35.225,35.45,232400,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1220,"change":982,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1220},"2025-12-02",35.49,35.305,-0.23,321100,{"date":1687,"open":1238,"high":1688,"low":1238,"close":1682,"change":190,"percent_change":1622,"volume":1689,"transactions":9,"vwap":1682},"2025-12-01",35.63,521800,{"date":1691,"open":1318,"high":1290,"low":1318,"close":1692,"change":189,"percent_change":611,"volume":1693,"transactions":9,"vwap":1692},"2025-11-28",35.66,338100,{"date":1695,"open":1696,"high":1697,"low":1220,"close":1243,"change":1012,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1243},"2025-11-26",35.42,35.76,1.56,353700,{"date":1701,"open":1702,"high":1703,"low":1555,"close":1704,"change":525,"percent_change":578,"volume":1705,"transactions":9,"vwap":1704},"2025-11-25",34.86,35.195,35.18,267800,{"date":1707,"open":1708,"high":1709,"low":1591,"close":1709,"change":509,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-11-24",34.8,35.099998,0.75,180700,{"date":1713,"open":1592,"high":1714,"low":1715,"close":1716,"change":158,"percent_change":667,"volume":1717,"transactions":9,"vwap":1716},"2025-11-21",34.93,34.495,34.84,261300,{"date":1719,"open":1254,"high":1720,"low":1721,"close":1722,"change":362,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-11-20",34.85,34.07,34.099998,-1.45,943000,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1264,"percent_change":190,"volume":1731,"transactions":9,"vwap":1730},"2025-11-19",34.62,34.785,34.475,34.6,333800,{"date":1733,"open":1568,"high":1591,"low":1564,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-11-18",34.66,-0.7,-1.98,506000,{"date":1739,"open":1740,"high":1741,"low":1260,"close":1742,"change":1431,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-11-17",35.55,35.71,35.36,-1.61,356100,{"date":1746,"open":1697,"high":1747,"low":1243,"close":1237,"change":1135,"percent_change":1491,"volume":1748,"transactions":9,"vwap":1237},"2025-11-14",36.028,282100,{"date":1750,"open":1654,"high":1751,"low":1752,"close":1318,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1318},"2025-11-13",35.95,35.505,-0.57,-1.58,1689700,{"date":1757,"open":1643,"high":1758,"low":1645,"close":1324,"change":121,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1324},"2025-11-12",36.167,0.7,1056100,{"date":1762,"open":1763,"high":1181,"low":1661,"close":1764,"change":1374,"percent_change":1374,"volume":1765,"transactions":9,"vwap":1764},"2025-11-11",35.72,35.84,609100,{"date":1767,"open":1661,"high":1296,"low":1768,"close":1764,"change":1175,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1764},"2025-11-10",35.595,0.48,286800,{"date":1772,"open":1678,"high":1773,"low":1774,"close":1290,"change":369,"percent_change":632,"volume":1775,"transactions":9,"vwap":1290},"2025-11-07",35.675,35.26,651300,{"date":1777,"open":1688,"high":1615,"low":1778,"close":1779,"change":106,"percent_change":1175,"volume":1780,"transactions":9,"vwap":1779},"2025-11-06",35.405,35.53,272200,{"date":1782,"open":1210,"high":1783,"low":1784,"close":1538,"change":490,"percent_change":1168,"volume":1785,"transactions":9,"vwap":1538},"2025-11-05",35.526,35.241,167900,{"date":1787,"open":1788,"high":1789,"low":1678,"close":1318,"change":209,"percent_change":938,"volume":1790,"transactions":9,"vwap":1318},"2025-11-04",35.54,35.687,279500,{"date":1792,"open":1656,"high":1649,"low":1793,"close":1741,"change":106,"percent_change":1175,"volume":1794,"transactions":9,"vwap":1741},"2025-11-03",35.6,779400,{"date":1796,"open":1697,"high":1797,"low":1621,"close":1798,"change":405,"percent_change":787,"volume":1799,"transactions":9,"vwap":1798},"2025-10-31",35.825,35.65,356600,{"date":1801,"open":1740,"high":1802,"low":1740,"close":1803,"change":106,"percent_change":1175,"volume":1804,"transactions":9,"vwap":1803},"2025-10-30",35.735,35.64,316200,{"date":1806,"open":1246,"high":1649,"low":1742,"close":1807,"change":1092,"percent_change":1222,"volume":1808,"transactions":9,"vwap":1807},"2025-10-29",35.58,452000,{"date":1810,"open":1811,"high":1166,"low":1667,"close":1666,"change":300,"percent_change":369,"volume":1812,"transactions":9,"vwap":1666},"2025-10-28",35.8,2386000,{"date":1814,"open":1251,"high":1251,"low":1815,"close":1764,"change":1135,"percent_change":58,"volume":1816,"transactions":9,"vwap":1764},"2025-10-27",35.763,157600,{"date":1818,"open":1221,"high":1819,"low":1820,"close":1696,"change":301,"percent_change":292,"volume":1821,"transactions":9,"vwap":1696},"2025-10-24",35.48,35.375,179100,{"date":1823,"open":1824,"high":1825,"low":1703,"close":1826,"change":406,"percent_change":106,"volume":1827,"transactions":9,"vwap":1826},"2025-10-23",35.23,35.335,35.3,184600,{"date":1829,"open":1544,"high":1830,"low":1831,"close":1533,"change":189,"percent_change":611,"volume":1832,"transactions":9,"vwap":1533},"2025-10-22",35.397,35.13,435000,{"date":1834,"open":1696,"high":1682,"low":1835,"close":1544,"change":589,"percent_change":241,"volume":1836,"transactions":9,"vwap":1544},"2025-10-21",35.315,177700,{"date":1838,"open":1290,"high":1480,"low":1290,"close":1246,"change":868,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1246},"2025-10-20",1.59,285800,{"date":1842,"open":1709,"high":1262,"low":1843,"close":1704,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1704},"2025-10-17",35.035,0.16,0.46,208100,{"date":1848,"open":1849,"high":1831,"low":1850,"close":1851,"change":845,"percent_change":509,"volume":1852,"transactions":9,"vwap":1851},"2025-10-16",35.09,34.87,35.02,266300,{"date":1854,"open":1855,"high":1856,"low":1557,"close":1714,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1714},"2025-10-15",34.88,35,0.54,1.57,383200,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1597,"change":853,"percent_change":967,"volume":1865,"transactions":9,"vwap":1597},"2025-10-14",34.080002,34.535,34.014999,455800,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":146,"percent_change":116,"volume":1872,"transactions":9,"vwap":1871},"2025-10-13",33.91,34.14,33.874,34.09,598900,{"date":1874,"open":1875,"high":1876,"low":25,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-10-10",34.31,34.365,33.71,-1.27,-3.63,492400,{"date":1882,"open":1824,"high":1883,"low":1884,"close":1885,"change":450,"percent_change":802,"volume":1886,"transactions":9,"vwap":1885},"2025-10-09",35.248,34.95,34.98,193900,{"date":1888,"open":1889,"high":1831,"low":1851,"close":1709,"change":1002,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1709},"2025-10-08",35.080002,-0.28,150500,{"date":1893,"open":1696,"high":1221,"low":1894,"close":1262,"change":362,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1262},"2025-10-07",35.183,-1.4,257300,{"date":1898,"open":1692,"high":1251,"low":1614,"close":1239,"change":1899,"percent_change":837,"volume":1900,"transactions":9,"vwap":1239},"2025-10-06",0.52,333700,{"date":1902,"open":1903,"high":1904,"low":1849,"close":1704,"change":1905,"percent_change":378,"volume":1906,"transactions":9,"vwap":1704},"2025-10-03",35.16,35.295,0.65,249000,{"date":1908,"open":1568,"high":1909,"low":1597,"close":1561,"change":490,"percent_change":1168,"volume":1910,"transactions":9,"vwap":1561},"2025-10-02",34.654,172000,{"date":1912,"open":1574,"high":1554,"low":1715,"close":1568,"change":406,"percent_change":106,"volume":1913,"transactions":9,"vwap":1568},"2025-10-01",400100,{"date":1915,"open":1583,"high":1730,"low":1916,"close":1575,"change":450,"percent_change":322,"volume":1917,"transactions":9,"vwap":1575},"2025-09-30",34.43,968500,{"date":1919,"open":1592,"high":1920,"low":1253,"close":1576,"change":111,"percent_change":776,"volume":1921,"transactions":9,"vwap":1576},"2025-09-29",34.775,413400,{"date":1923,"open":1573,"high":1924,"low":1925,"close":1926,"change":787,"percent_change":845,"volume":1927,"transactions":9,"vwap":1926},"2025-09-26",34.71,34.575,34.69,256100,{"date":1929,"open":1592,"high":1924,"low":1930,"close":1734,"change":450,"percent_change":322,"volume":1931,"transactions":9,"vwap":1734},"2025-09-25",34.54,216200,{"date":1933,"open":1714,"high":1884,"low":1934,"close":1934,"change":361,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-09-24",34.78,-0.6,463200,{"date":1938,"open":1939,"high":1831,"low":1206,"close":1940,"change":189,"percent_change":611,"volume":1941,"transactions":9,"vwap":1940},"2025-09-23",35.029999,34.99,275600,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1945,"change":919,"percent_change":1514,"volume":1947,"transactions":9,"vwap":1945},"2025-09-22",34.9,35.060001,34.859,116600,{"date":1949,"open":1555,"high":1950,"low":1951,"close":1555,"change":322,"percent_change":1291,"volume":1952,"transactions":9,"vwap":1555},"2025-09-19",34.919,34.755,278700,{"date":1954,"open":1939,"high":1955,"low":1956,"close":1957,"change":1844,"percent_change":1845,"volume":1958,"transactions":9,"vwap":1957},"2025-09-18",35.205,34.955,35.17,141000,{"date":1960,"open":1961,"high":1962,"low":1850,"close":1963,"change":189,"percent_change":611,"volume":1964,"transactions":9,"vwap":1963},"2025-09-17",35.049999,35.275,35.0099983,301900,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1889,"change":776,"percent_change":500,"volume":1970,"transactions":9,"vwap":1889},"2025-09-16",35.07,35.135,35.014999,185400,{"date":1972,"open":1884,"high":1973,"low":1206,"close":1973,"change":796,"percent_change":1418,"volume":1974,"transactions":9,"vwap":1973},"2025-09-15",35.11,165100,{"date":1976,"open":1555,"high":1977,"low":1951,"close":1978,"change":501,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-09-12",34.935,34.83,-0.63,162400,{"date":1982,"open":1983,"high":1973,"low":1983,"close":1961,"change":261,"percent_change":1443,"volume":1984,"transactions":9,"vwap":1961},"2025-09-11",34.89,171700,{"date":1986,"open":1254,"high":1716,"low":1987,"close":1926,"change":301,"percent_change":151,"volume":1988,"transactions":9,"vwap":1926},"2025-09-10",34.655,147100,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1992,"change":322,"percent_change":1291,"volume":1994,"transactions":9,"vwap":1992},"2025-09-09",34.47,34.57,34.375,179700,{"date":1996,"open":1924,"high":1997,"low":1998,"close":1213,"change":37,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1213},"2025-09-08",34.945,34.67,2.14,125100,{"date":2002,"open":2003,"high":2004,"low":1871,"close":2005,"change":509,"percent_change":377,"volume":2006,"transactions":9,"vwap":2005},"2025-09-05",34.37,34.465,34.19,372000,{"date":2008,"open":1877,"high":2009,"low":1877,"close":2010,"change":387,"percent_change":1418,"volume":2011,"transactions":9,"vwap":2010},"2025-09-04",33.975,33.93,230200,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2016,"change":189,"percent_change":361,"volume":2017,"transactions":9,"vwap":2016},"2025-09-03",33.53,33.67,33.66,314300,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2021,"change":490,"percent_change":469,"volume":2023,"transactions":9,"vwap":2021},"2025-09-02",33.48,33.73,33.42,196100,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":589,"percent_change":986,"volume":2030,"transactions":9,"vwap":2029},"2025-08-29",33.79,33.82,33.68,33.78,612600,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":796,"percent_change":811,"volume":2037,"transactions":9,"vwap":2036},"2025-08-28",34.15,34.257,34.145,34.17,253800,{"date":2039,"open":25,"high":1868,"low":25,"close":2040,"change":1168,"percent_change":1628,"volume":2041,"transactions":9,"vwap":2040},"2025-08-27",33.89,131800,{"date":2043,"open":2027,"high":2044,"low":2027,"close":2044,"change":1374,"percent_change":1374,"volume":2045,"transactions":9,"vwap":2044},"2025-08-26",34.029999,268400,{"date":2047,"open":2036,"high":1596,"low":2044,"close":2044,"change":210,"percent_change":1623,"volume":2048,"transactions":9,"vwap":2044},"2025-08-25",176700,{"date":2050,"open":2051,"high":1581,"low":2051,"close":2052,"change":829,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-08-22",34,34.49,1.86,405000,{"date":2056,"open":2057,"high":2044,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-08-21",33.98,33.855,33.86,-0.42,-1.23,332500,{"date":2064,"open":1606,"high":2065,"low":2036,"close":2066,"change":450,"percent_change":322,"volume":2067,"transactions":9,"vwap":2066},"2025-08-20",34.32,34.28,268600,{"date":2069,"open":2070,"high":1930,"low":2003,"close":2071,"change":982,"percent_change":1684,"volume":2072,"transactions":9,"vwap":2071},"2025-08-19",34.5,34.4,170000,{"date":2074,"open":2052,"high":2075,"low":1607,"close":1583,"change":405,"percent_change":787,"volume":2076,"transactions":9,"vwap":1583},"2025-08-18",34.555,294600,{"date":2078,"open":1605,"high":1605,"low":1604,"close":1991,"change":836,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1991},"2025-08-15",1.77,384900,{"date":2082,"open":2083,"high":2084,"low":2026,"close":2085,"change":1684,"percent_change":697,"volume":2086,"transactions":9,"vwap":2085},"2025-08-14",33.84,33.97,33.87,244400,{"date":2088,"open":1871,"high":2033,"low":2089,"close":1722,"change":406,"percent_change":106,"volume":2090,"transactions":9,"vwap":1722},"2025-08-13",34.02,212200,{"date":2092,"open":2083,"high":2093,"low":2026,"close":1862,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1862},"2025-08-12",34.12,0.57,1.7,217500,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":1264,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-08-11",33.61,33.635,33.47,33.51,-0.18,230400,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":718,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-08-08",33.49,33.645,33.44,33.57,1.51,325700,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":387,"percent_change":293,"volume":2119,"transactions":9,"vwap":2118},"2025-08-07",33.2,33.22,32.925,33.07,346500,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":632,"percent_change":1365,"volume":2126,"transactions":9,"vwap":2125},"2025-08-06",32.67,32.863,32.635,32.8,618700,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":490,"percent_change":469,"volume":2133,"transactions":9,"vwap":2132},"2025-08-05",32.42,32.455,32.29,32.41,862300,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":1470,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-08-04",32.32,32.5,32.3,32.46,1.6,444200,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":526,"percent_change":829,"volume":2148,"transactions":9,"vwap":2147},"2025-08-01",31.91,31.975,31.68,31.95,819200,{"date":2150,"open":2147,"high":2147,"low":2151,"close":2152,"change":1002,"percent_change":1092,"volume":2153,"transactions":9,"vwap":2152},"2025-07-31",31.59,31.75,1941600,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":525,"percent_change":121,"volume":2160,"transactions":9,"vwap":2159},"2025-07-30",31.96,32.049999,31.745,31.85,366100,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":362,"volume":2167,"transactions":9,"vwap":2165},"2025-07-29",31.93,31.76,31.77,-0.16,284800,{"date":2169,"open":2157,"high":2170,"low":2171,"close":2163,"change":1935,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2163},"2025-07-28",32.07,31.88,-1.84,258000,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2177,"change":534,"percent_change":1291,"volume":2179,"transactions":9,"vwap":2177},"2025-07-25",32.45,32.53,32.4,530800,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":406,"percent_change":106,"volume":2186,"transactions":9,"vwap":2185},"2025-07-24",32.92,32.99,32.84,32.86,369200,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2184,"change":1013,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2184},"2025-07-23",32.75,32.88,32.68,4.49,824700,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":1175,"percent_change":1857,"volume":2200,"transactions":9,"vwap":2199},"2025-07-22",31.42,31.44,31.32,31.43,559000,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2205,"change":271,"percent_change":1365,"volume":2206,"transactions":9,"vwap":2205},"2025-07-21",31.14,31.415,31.26,545300,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2211,"change":311,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-07-18",31.049999,30.86,30.89,-0.87,643500,{"date":2215,"open":2209,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":517,"volume":2220,"transactions":9,"vwap":2218},"2025-07-17",31.2,31.02,31.16,0.19,288900,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":551,"percent_change":51,"volume":2227,"transactions":9,"vwap":2226},"2025-07-16",30.87,31,30.774,30.97,576600,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2232,"change":991,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-07-15",31.07,30.81,30.82,-1.15,406100,{"date":2236,"open":2237,"high":2216,"low":2238,"close":2239,"change":1143,"percent_change":677,"volume":2240,"transactions":9,"vwap":2239},"2025-07-14",31.1,31.08,31.18,414500,{"date":2242,"open":2243,"high":2239,"low":2244,"close":2203,"change":476,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2203},"2025-07-11",31.15,31.075001,-0.76,1190800,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":707,"percent_change":1628,"volume":2253,"transactions":9,"vwap":2252},"2025-07-10",31.27,31.41,31.22,31.38,507800,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":300,"percent_change":1844,"volume":2260,"transactions":9,"vwap":2259},"2025-07-09",31.46,31.53,31.36,31.51,878800,{"date":2262,"open":2252,"high":2263,"low":2264,"close":2256,"change":1175,"percent_change":1857,"volume":2265,"transactions":9,"vwap":2256},"2025-07-08",31.49,31.33,555600,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-07-07",31.61,31.66,31.205,31.29,-0.74,-2.31,737300,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":300,"percent_change":1844,"volume":2281,"transactions":9,"vwap":2280},"2025-07-03",31.99,32.09,31.97,32.029999,328100,{"date":2283,"open":2284,"high":2277,"low":2159,"close":2285,"change":406,"percent_change":106,"volume":2286,"transactions":9,"vwap":2285},"2025-07-02",31.87,31.98,305800,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2156,"change":209,"percent_change":477,"volume":2292,"transactions":9,"vwap":2156},"2025-07-01",32.060001,32.17,31.945,703400,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":707,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-06-30",32.099998,32.18,32.075001,32.15,-0.4,2031400,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":944,"percent_change":568,"volume":2307,"transactions":9,"vwap":2306},"2025-06-27",32.2,32.38,32.14,32.28,878300,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2152,"change":1905,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2152},"2025-06-26",31.63,31.78,31.565,2.09,709100,{"date":2316,"open":2317,"high":2318,"low":2209,"close":2237,"change":450,"percent_change":1114,"volume":2319,"transactions":9,"vwap":2237},"2025-06-25",31.12,31.145,451200,{"date":2321,"open":2322,"high":2323,"low":2238,"close":2251,"change":796,"percent_change":65,"volume":2324,"transactions":9,"vwap":2251},"2025-06-24",31.11,31.257,1012300,{"date":2326,"open":2327,"high":2226,"low":2328,"close":2329,"change":677,"percent_change":1135,"volume":2330,"transactions":9,"vwap":2329},"2025-06-23",30.58,30.54,30.94,658700,{"date":2332,"open":2217,"high":2217,"low":2333,"close":2231,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2231},"2025-06-20",30.8,-0.81,-2.56,924200,{"date":2338,"open":2269,"high":2164,"low":2339,"close":2340,"change":810,"percent_change":1437,"volume":1601,"transactions":9,"vwap":2340},"2025-06-18",31.54,31.62,{"date":2342,"open":2197,"high":2343,"low":2344,"close":2271,"change":322,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2271},"2025-06-17",31.47,31.24,-1.11,864400,{"date":2348,"open":2165,"high":2349,"low":2350,"close":2351,"change":787,"percent_change":845,"volume":2352,"transactions":9,"vwap":2351},"2025-06-16",31.885,31.615,31.64,319800,{"date":2354,"open":2339,"high":2355,"low":2356,"close":2268,"change":361,"percent_change":622,"volume":2357,"transactions":9,"vwap":2268},"2025-06-13",31.73,31.515,428400,{"date":2359,"open":2311,"high":2360,"low":2165,"close":2361,"change":919,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-06-12",31.867,31.82,0.76,700900,{"date":2365,"open":2366,"high":2165,"low":2367,"close":2367,"change":1264,"percent_change":209,"volume":2368,"transactions":9,"vwap":2367},"2025-06-11",31.7,31.58,877400,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2351,"change":111,"percent_change":776,"volume":2374,"transactions":9,"vwap":2351},"2025-06-10",31.67,31.713,31.55,405600,{"date":2376,"open":2269,"high":2152,"low":2351,"close":2377,"change":406,"percent_change":106,"volume":2378,"transactions":9,"vwap":2377},"2025-06-09",31.65,592800,{"date":2380,"open":2269,"high":2381,"low":2382,"close":2310,"change":369,"percent_change":738,"volume":2383,"transactions":9,"vwap":2310},"2025-06-06",31.709,31.56,221100,{"date":2385,"open":2386,"high":2387,"low":2250,"close":2263,"change":311,"percent_change":803,"volume":2388,"transactions":9,"vwap":2263},"2025-06-05",31.57,31.575,394200,{"date":2390,"open":2269,"high":2159,"low":2269,"close":2164,"change":111,"percent_change":776,"volume":2391,"transactions":9,"vwap":2164},"2025-06-04",343400,{"date":2393,"open":2394,"high":2395,"low":2366,"close":2165,"change":352,"percent_change":2233,"volume":2396,"transactions":9,"vwap":2165},"2025-06-03",31.81,31.837,574800,{"date":2398,"open":2144,"high":2298,"low":2311,"close":2305,"change":146,"percent_change":1365,"volume":2399,"transactions":9,"vwap":2305},"2025-06-02",842400,{"date":2401,"open":2366,"high":2164,"low":2263,"close":2164,"change":795,"percent_change":151,"volume":2402,"transactions":9,"vwap":2164},"2025-05-30",860300,{"date":2404,"open":2340,"high":2405,"low":2343,"close":2377,"change":551,"percent_change":1769,"volume":2406,"transactions":9,"vwap":2377},"2025-05-29",31.675,418900,{"date":2408,"open":2367,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":883,"volume":2413,"transactions":9,"vwap":2411},"2025-05-28",31.595,31.48,31.5,-0.55,297800,{"date":2415,"open":2416,"high":2297,"low":2417,"close":2157,"change":1710,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2157},"2025-05-27",31.89,31.84,2.4,923300,{"date":2421,"open":2422,"high":2423,"low":2422,"close":2424,"change":1125,"percent_change":746,"volume":2425,"transactions":9,"vwap":2424},"2025-05-23",30.99,31.34,31.3,510400,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2430,"change":406,"percent_change":106,"volume":2431,"transactions":9,"vwap":2430},"2025-05-22",30.92,31.087,31.01,367100,{"date":2433,"open":2239,"high":2434,"low":2435,"close":2422,"change":476,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2422},"2025-05-21",31.305,30.98,-0.77,322500,{"date":2439,"open":2218,"high":2440,"low":2203,"close":2441,"change":369,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-05-20",31.25,31.23,0.45,511300,{"date":2445,"open":2210,"high":2446,"low":2210,"close":2446,"change":787,"percent_change":1577,"volume":2447,"transactions":9,"vwap":2446},"2025-05-19",31.09,222400,{"date":2449,"open":2435,"high":2230,"low":2428,"close":2450,"change":795,"percent_change":261,"volume":2451,"transactions":9,"vwap":2450},"2025-05-16",31.059999,161900,{"date":2453,"open":2454,"high":2435,"low":2455,"close":2456,"change":126,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-05-15",30.84,30.79,30.95,1.31,586600,{"date":2460,"open":2456,"high":2461,"low":2462,"close":2463,"change":352,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-05-14",30.975,30.535,30.55,-1.2,496400,{"date":2467,"open":2333,"high":2468,"low":2469,"close":2428,"change":476,"percent_change":2436,"volume":2470,"transactions":9,"vwap":2428},"2025-05-13",31.0060005,30.75,795000,{"date":2472,"open":2473,"high":2218,"low":2456,"close":2218,"change":810,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2218},"2025-05-12",31.040001,1.07,437200,{"date":2477,"open":2428,"high":2456,"low":2478,"close":2479,"change":845,"percent_change":1125,"volume":2480,"transactions":9,"vwap":2479},"2025-05-09",30.72,30.83,247900,{"date":2482,"open":2232,"high":2483,"low":2484,"close":2485,"change":490,"percent_change":2166,"volume":2486,"transactions":9,"vwap":2485},"2025-05-08",30.945,30.73,30.74,701000,{"date":2488,"open":2232,"high":2489,"low":2490,"close":2455,"change":342,"percent_change":2334,"volume":2491,"transactions":9,"vwap":2455},"2025-05-07",30.91,30.715,496900,{"date":2493,"open":2494,"high":2495,"low":2461,"close":2473,"change":300,"percent_change":1844,"volume":2496,"transactions":9,"vwap":2473},"2025-05-06",31.030001,31.136,342900,{"date":2498,"open":2422,"high":2209,"low":2329,"close":2422,"change":1085,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2422},"2025-05-05",0.68,286700,{"date":2502,"open":2503,"high":2454,"low":2504,"close":2505,"change":1125,"percent_change":1313,"volume":2506,"transactions":9,"vwap":2505},"2025-05-02",30.69,30.63,30.78,276100,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":189,"percent_change":1684,"volume":2513,"transactions":9,"vwap":2512},"2025-05-01",30.57,30.64,30.46,30.49,848000,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":451,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-04-30",30.38,30.66,30.26,30.56,-0.97,631200,{"date":2523,"open":2484,"high":2524,"low":2525,"close":2210,"change":795,"percent_change":261,"volume":2526,"transactions":9,"vwap":2210},"2025-04-29",30.905,30.71,222700,{"date":2528,"open":2529,"high":2455,"low":2530,"close":2469,"change":738,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2469},"2025-04-28",30.48,30.47,1.45,545000,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":1844,"percent_change":944,"volume":2539,"transactions":9,"vwap":2538},"2025-04-25",30.07,30.326,30.01,30.31,642700,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":387,"percent_change":65,"volume":2546,"transactions":9,"vwap":2545},"2025-04-24",29.86,30.17,29.8,30.15,702900,{"date":2548,"open":2549,"high":2543,"low":2550,"close":2551,"change":300,"percent_change":1175,"volume":2552,"transactions":9,"vwap":2551},"2025-04-23",30,29.801,29.88,337900,{"date":179,"open":2554,"high":2555,"low":175,"close":2556,"change":106,"percent_change":526,"volume":2557,"transactions":9,"vwap":2556},29.77,29.97,29.83,303100]