[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLQS":3,"homepage-market-summary":29,"stock-historical-FLQS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLQS","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 U.S. Small Cap Multifactor Index ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6505,0.78252,"Quarterly",{"close":17,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},47.41,47.49,47.31,46.968,0.442,0.94,23642.155105,50.8553,40.755,6128.871406756,65.9,2371,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},36.699,7273,2654517.851689,27.41,"2025-04-22",[181,184,194,203,212,223,233,243,252,262,270,280,289,299,309,319,327,337,347,355,364,372,381,390,399,408,417,427,437,445,452,459,467,474,482,491,502,510,519,528,537,547,557,565,575,585,594,602,610,618,626,635,643,651,660,669,679,686,696,706,715,722,729,736,744,749,757,764,772,779,787,794,800,806,815,822,829,835,842,851,857,864,870,878,887,895,901,907,913,920,927,933,940,947,954,962,970,978,983,991,998,1005,1010,1015,1021,1030,1035,1039,1046,1054,1062,1067,1072,1079,1083,1089,1094,1100,1106,1112,1118,1124,1131,1136,1143,1150,1156,1163,1170,1179,1185,1191,1196,1204,1213,1221,1229,1236,1242,1249,1254,1259,1268,1274,1281,1286,1292,1299,1305,1314,1321,1329,1333,1341,1347,1355,1359,1366,1374,1380,1386,1391,1397,1403,1410,1416,1422,1428,1433,1440,1448,1453,1457,1464,1471,1478,1486,1493,1500,1504,1509,1515,1520,1527,1532,1538,1544,1549,1557,1562,1567,1572,1579,1584,1590,1595,1601,1606,1610,1616,1622,1626,1631,1639,1643,1650,1654,1660,1665,1673,1678,1685,1689,1694,1700,1707,1714,1717,1723,1730,1736,1741,1749,1753,1759,1764,1770,1777,1785,1790,1796,1803,1808,1814,1819,1825,1833,1839,1846,1852,1857,1864,1869,1873,1879,1884,1892,1898,1905,1912,1918,1923,1928,1933,1938,1944,1950,1954,1959,1966,1971,1975,1981,1987,1991,1995,1999,2005,2008,2013,2018,2024,2030,2037,2040,2047,2052,2058,2063,2069,2076,2081,2087,2092,2098,2106,2110,2118,2124,2129,2135,2141,2147,2155,2161,2168,2175,2181,2189,2195,2200,2205,2213,2219,2226,2233,2239,2244,2250,2255,2260,2265,2272,2277,2284,2292,2297,2302,2309,2315,2321,2327,2331,2338,2344,2350,2356,2362,2367,2372,2377,2383,2388,2393,2399,2406,2411,2417,2423,2430,2435,2440,2445,2450,2458,2463,2469,2474,2479,2484,2490,2496,2501,2508,2514,2521,2528,2535,2541,2547,2553,2560,2565,2572,2578],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},178,47.4283,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",46.51,47.04,46.45,0.3036,0.65,86583.6743,78,47.0089,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",46.75,46.6644,-0.1882,-0.4,593.9643,26,46.8176,{"date":204,"open":205,"high":206,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",46.61,46.8526,-0.1024,-0.22,1255.2343,37,46.6622,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",46.83,47.03,46.775,46.955,-0.2064,-0.44,2159.3758,61,46.9188,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",47.21,47.12,47.1614,0.0957,0.2,1619.801154,44,47.284,{"date":234,"open":235,"high":236,"low":237,"close":236,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",47.01,47.0657,46.8,-0.035,-0.07,2206.8223,62,46.9426,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",47.53,47.1007,-0.5246,-1.1,961.801141,32,47.2426,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",47.52,47.84,47.6253,0.0105,0.02,6526.8423,94,47.7836,{"date":263,"open":264,"high":264,"low":265,"close":265,"change":266,"percent_change":121,"volume":267,"transactions":268,"vwap":269},"2026-09-21",47.86,47.6148,0.1189,2053.8223,48,47.7411,{"date":271,"open":272,"high":273,"low":272,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",47.37,47.5199,47.4959,-0.5993,-1.25,894.8223,28,47.4115,{"date":281,"open":282,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",48.71,48.0952,-0.0167,-0.03,1399.2723,43,48.3811,{"date":290,"open":291,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",48.3187,48.428,48.1119,0.0232,0.05,996.8223,36,48.2956,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",48.49,48.07,48.0887,-0.4988,-1.03,2004.3123,47,48.1924,{"date":310,"open":311,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",48.67,48.68,48.5875,0.1645,0.34,2700.8223,39,48.647,{"date":320,"open":321,"high":321,"low":322,"close":322,"change":323,"percent_change":51,"volume":324,"transactions":325,"vwap":326},"2026-09-11",48.509,48.423,0.2342,908.7223,77,48.4654,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":210,"vwap":336},"2026-09-10",48.34,48.35,48.1716,48.1888,-0.4687,-0.96,2241.61633,48.3119,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",48.735,48.64,48.6575,-0.3403,-0.69,1104.8223,34,48.6706,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":297,"vwap":354},"2026-09-08",49.39,48.9978,-0.4922,-0.99,1501.0463,49.1728,{"date":356,"open":357,"high":358,"low":359,"close":358,"change":360,"percent_change":361,"volume":362,"transactions":201,"vwap":363},"2026-09-04",49.46,49.49,49.33,0.07,0.14,1695.8223,49.4419,{"date":365,"open":366,"high":366,"low":367,"close":367,"change":229,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",49.52,49.42,0.41,1770.8223,42,49.483,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":297,"vwap":380},"2026-09-02",49.17,49.25,49.22,0.33,0.67,2291.8223,49.2092,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":268,"vwap":389},"2026-09-01",49.13,48.885,48.89,-0.4916,-1,2931.8223,48.9224,{"date":391,"open":359,"high":392,"low":359,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",49.43,49.3816,-0.3722,-0.75,2075.3043,53,49.3725,{"date":400,"open":401,"high":402,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":201,"vwap":407},"2026-08-28",50.04,50.07,49.7538,-0.2087,-0.42,422.8223,50.0386,{"date":409,"open":410,"high":411,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",49.945,49.9625,0.0465,0.09,450.8223,30,49.9717,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":317,"vwap":426},"2026-08-26",49.91,50.05,49.7,49.916,0.1165,0.23,1840.1053,49.9232,{"date":428,"open":429,"high":430,"low":431,"close":430,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",49.71,49.7995,49.69,-0.0901,-0.18,820.8223,33,49.7246,{"date":438,"open":439,"high":401,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":307,"vwap":444},"2026-08-24",49.74,49.8896,0.0034,0.01,22157.291,49.9824,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":317,"vwap":451},"2026-08-21",49.8862,0.3432,0.69,481.2281,49.8266,{"date":453,"open":454,"high":454,"low":455,"close":455,"change":456,"percent_change":276,"volume":457,"transactions":317,"vwap":458},"2026-08-20",50.12,49.543,-0.6254,1916.8223,49.7263,{"date":460,"open":461,"high":461,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":345,"vwap":466},"2026-08-19",50.59,50.1684,0.0891,0.18,1484.8223,50.4036,{"date":468,"open":469,"high":469,"low":470,"close":470,"change":471,"percent_change":219,"volume":472,"transactions":345,"vwap":473},"2026-08-18",50.25,50.0793,-0.2231,194.8223,50.2566,{"date":475,"open":476,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":435,"vwap":481},"2026-08-17",50.3686,50.3024,-0.3937,-0.78,412.8223,50.4154,{"date":483,"open":484,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-14",50.699,50.6961,0.0961,0.19,789.8223,80,50.6912,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-13",50.62,50.72,50.38,50.6,0.223,0.44,22405.4018,177,50.5102,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":507,"percent_change":498,"volume":508,"transactions":317,"vwap":509},"2026-08-12",50.11,50.4041,50.377,0.222,20917.8223,50.1205,{"date":511,"open":512,"high":513,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":260,"vwap":518},"2026-08-11",50.28,50.32,50.155,-0.0427,-0.09,2222.8223,50.2887,{"date":520,"open":521,"high":521,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-10",50.325,50.1977,-0.4123,-0.81,2075.1313,46,50.2974,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":278,"vwap":536},"2026-08-07",50.7,50.565,50.61,0.352,0.7,1654.802577,50.6347,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-06",50.24,50.53,50.258,-0.2901,-0.57,3223.2653,45,50.4253,{"date":548,"open":549,"high":24,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-05",50.78,50.54,50.5481,-0.15,-0.3,4244.8223,91,50.6767,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":58,"volume":563,"transactions":201,"vwap":564},"2026-08-04",50.65,50.7214,50.6981,0.5981,783.8223,50.6573,{"date":566,"open":567,"high":568,"low":419,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-03",50.085,50.15,50.1,0.7589,1.54,3526.8223,57,50.0456,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-31",49.01,49.36,49.3411,-0.1534,-0.31,1949.8223,52,49.2593,{"date":586,"open":587,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":231,"vwap":593},"2026-07-30",49.61,49.19,49.4945,-0.1935,-0.39,1362.8223,49.3521,{"date":595,"open":454,"high":454,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-29",49.688,-0.2913,-0.58,10916.8223,50,49.998,{"date":603,"open":604,"high":605,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":345,"vwap":609},"2026-07-28",49.685,49.9793,0.5445,1.1,562.7943,49.9003,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-27",49.4348,0.5568,1.14,196.9126,22,49.4194,{"date":619,"open":620,"high":620,"low":621,"close":621,"change":622,"percent_change":378,"volume":623,"transactions":624,"vwap":625},"2026-07-24",48.98,48.878,0.3267,865.8223,24,48.9423,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":221,"vwap":634},"2026-07-23",48.56,48.44,48.5513,-0.4125,-0.84,1917.9167,48.5112,{"date":636,"open":637,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":563,"transactions":415,"vwap":642},"2026-07-22",49.29,48.851,48.9638,-0.4654,-0.94,49.072,{"date":644,"open":645,"high":646,"low":645,"close":646,"change":647,"percent_change":361,"volume":648,"transactions":649,"vwap":650},"2026-07-21",49.31,49.4292,0.069,885.8223,21,49.289,{"date":652,"open":653,"high":653,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-20",49.698,49.3602,-0.2661,-0.54,2162.8223,64,49.5691,{"date":661,"open":662,"high":663,"low":664,"close":663,"change":665,"percent_change":666,"volume":667,"transactions":415,"vwap":668},"2026-07-17",49.609,49.6263,49.54,-0.3036,-0.61,908.8223,49.5771,{"date":670,"open":671,"high":672,"low":671,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-16",49.576,50.035,49.9299,0.7479,1.52,1406.922282,35,49.9319,{"date":680,"open":578,"high":578,"low":681,"close":681,"change":682,"percent_change":121,"volume":683,"transactions":684,"vwap":685},"2026-07-15",49.182,0.122,793.8223,31,49.2745,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":210,"vwap":695},"2026-07-14",49.0699,49.08,49,49.06,0.0618,0.13,2566.8223,49.0111,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-13",48.92,49.2452,48.9982,-0.0958,-0.2,1687.8223,17,49.0349,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-10",49.080002,49.12,48.84,49.094002,0.133,0.27,800,{"date":716,"open":717,"high":718,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-09",48.751,48.961,0.368,0.76,5000,{"date":723,"open":724,"high":724,"low":628,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-08",48.72,48.593,-0.67,-1.36,7800,{"date":730,"open":731,"high":731,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-07",49.38,49.263,0.002,0,1100,{"date":737,"open":738,"high":739,"low":709,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-06",49.23,49.315,49.261,0.178,0.36,2800,{"date":745,"open":698,"high":746,"low":747,"close":746,"change":748,"percent_change":360,"volume":173,"transactions":9,"vwap":746},"2026-07-02",49.083,48.91,0.033,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-01",48.81,49.335,49.049999,0.253,0.52,4500,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":762,"percent_change":498,"volume":763,"transactions":9,"vwap":761},"2026-06-30",48.69,48.905,48.797,0.213,20400,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-29",48.96,48.4,48.584,-0.236,-0.48,2200,{"date":773,"open":774,"high":775,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-26",48.38,48.82,0.431,0.89,700,{"date":780,"open":774,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-25",48.495,48.25,48.389,0.344,0.72,1900,{"date":788,"open":789,"high":789,"low":790,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-24",48.21,48.044998,0.598,1.26,500,{"date":795,"open":796,"high":797,"low":796,"close":797,"change":798,"percent_change":487,"volume":799,"transactions":9,"vwap":797},"2026-06-23",46.85,47.447,0.088,1700,{"date":801,"open":802,"high":802,"low":803,"close":804,"change":805,"percent_change":713,"volume":793,"transactions":9,"vwap":804},"2026-06-22",47.48,47.27,47.359,0.128,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-18",47.099998,47.3,47.09,47.231,0.647,1.39,1300,{"date":816,"open":817,"high":818,"low":819,"close":819,"change":820,"percent_change":821,"volume":173,"transactions":9,"vwap":819},"2026-06-17",47.28,47.36,46.584,-0.543,-1.15,{"date":823,"open":824,"high":825,"low":826,"close":826,"change":827,"percent_change":828,"volume":814,"transactions":9,"vwap":826},"2026-06-16",47.65,47.682,47.127,-0.124,-0.26,{"date":830,"open":831,"high":831,"low":832,"close":832,"change":833,"percent_change":834,"volume":735,"transactions":9,"vwap":832},"2026-06-15",48.029999,47.251,-0.215,-0.45,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":840,"percent_change":449,"volume":841,"transactions":9,"vwap":839},"2026-06-12",47.44,47.66,47.466,0.323,1400,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-11",46.73,47.2,46.56,47.143,0.794,1.71,1600,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":856,"percent_change":239,"volume":735,"transactions":9,"vwap":855},"2026-06-10",46.26,46.67,46.349,-0.034,{"date":858,"open":186,"high":186,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-09",46.295,46.383,0.425,0.92,600,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-08",45.958,0.215,0.47,200,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-05",46.25,45.665,45.743,-0.37,-0.8,1200,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-04",46.17,46.19,45.98,46.113,0.491,1.08,5800,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":524,"volume":894,"transactions":9,"vwap":892},"2026-06-03",45.61,45.63,45.49,45.622,-0.372,19900,{"date":896,"open":897,"high":898,"low":899,"close":898,"change":900,"percent_change":131,"volume":173,"transactions":9,"vwap":898},"2026-06-02",45.78,45.994,45.69,0.354,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":906,"percent_change":295,"volume":786,"transactions":9,"vwap":905},"2026-06-01",45.19,45.641,45.64,0.023,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-29",45.617,-0.332,-0.72,100,{"date":914,"open":915,"high":916,"low":917,"close":917,"change":918,"percent_change":919,"volume":735,"transactions":9,"vwap":917},"2026-05-28",46.080002,46.089001,45.949,-0.112,-0.24,{"date":921,"open":922,"high":923,"low":924,"close":924,"change":925,"percent_change":926,"volume":771,"transactions":9,"vwap":924},"2026-05-27",46.35,46.42,46.061001,-0.079,-0.17,{"date":928,"open":929,"high":930,"low":929,"close":930,"change":931,"percent_change":932,"volume":735,"transactions":9,"vwap":930},"2026-05-26",45.85,46.14,0.639,1.4,{"date":934,"open":935,"high":935,"low":936,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-22",45.55,45.501,0.321,0.71,300,{"date":941,"open":942,"high":943,"low":944,"close":943,"change":945,"percent_change":106,"volume":946,"transactions":9,"vwap":943},"2026-05-21",44.9,45.18,44.72,0.026,2400,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-20",44.24,45.154,0.764,1.72,7400,{"date":955,"open":956,"high":957,"low":958,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-19",44.51,44.584,44.39,-0.397,-0.89,2300,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-18",44.53,44.91,44.787,0.437,0.99,18100,{"date":971,"open":972,"high":973,"low":974,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-15",44.5,44.6,44.35,-0.55,-1.22,3100,{"date":979,"open":980,"high":980,"low":942,"close":942,"change":487,"percent_change":981,"volume":982,"transactions":9,"vwap":942},"2026-05-14",45.099998,0.42,12200,{"date":984,"open":985,"high":986,"low":987,"close":986,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":986},"2026-05-13",44.57,44.71,44.52,-0.408,-0.9,3500,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":996,"percent_change":726,"volume":997,"transactions":9,"vwap":995},"2026-05-12",45.22,44.87,45.118,-0.305,14900,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":714,"transactions":9,"vwap":1002},"2026-05-11",46.029999,45.406,45.423,-0.597,-1.3,{"date":1006,"open":1007,"high":1007,"low":882,"close":1008,"change":1009,"percent_change":413,"volume":946,"transactions":9,"vwap":1008},"2026-05-08",46.22,46.02,0.04,{"date":1011,"open":1012,"high":1012,"low":882,"close":882,"change":1013,"percent_change":1014,"volume":778,"transactions":9,"vwap":882},"2026-05-07",46.23,-0.258,-0.56,{"date":1016,"open":186,"high":186,"low":1017,"close":1018,"change":1019,"percent_change":413,"volume":1020,"transactions":9,"vwap":1018},"2026-05-06",46.13,46.238,0.041,2000,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-05",45.88,46.27,45.795,46.197,0.631,1.38,22700,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1033,"change":1034,"percent_change":248,"volume":863,"transactions":9,"vwap":1033},"2026-05-04",46.034,45.566,-0.509,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":239,"volume":939,"transactions":9,"vwap":1037},"2026-05-01",46.075001,-0.031,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1042,"change":868,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-30",45.91,46.106,45.875,1.03,3600,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":786,"transactions":9,"vwap":1051},"2026-04-29",45.895,45.998,45.53,45.636,-0.399,-0.87,{"date":1055,"open":882,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-28",46.07,45.96,46.035,-0.135,-0.29,1800,{"date":1063,"open":1064,"high":1065,"low":880,"close":880,"change":1066,"percent_change":734,"volume":778,"transactions":9,"vwap":880},"2026-04-27",46.239,46.265,0.001,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1070,"change":1071,"percent_change":449,"volume":173,"transactions":9,"vwap":1070},"2026-04-24",45.74,46.169,0.318,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":841,"transactions":9,"vwap":1076},"2026-04-23",45.86,45.66,45.851,-0.008,-0.02,{"date":1080,"open":1007,"high":1007,"low":1081,"close":1081,"change":1082,"percent_change":285,"volume":714,"transactions":9,"vwap":1081},"2026-04-22",45.859,-0.012,{"date":1084,"open":922,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":946,"transactions":9,"vwap":1086},"2026-04-21",46.4,45.871,-0.284,-0.62,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1092,"change":1093,"percent_change":693,"volume":1020,"transactions":9,"vwap":1092},"2026-04-20",46.21,46.155,0.058,{"date":1095,"open":1075,"high":1096,"low":1075,"close":1097,"change":1098,"percent_change":1099,"volume":786,"transactions":9,"vwap":1097},"2026-04-17",46.34,46.097,0.917,2.03,{"date":1101,"open":1102,"high":943,"low":1103,"close":943,"change":1104,"percent_change":1105,"volume":877,"transactions":9,"vwap":943},"2026-04-16",45.15,45.049999,0.119,0.26,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1109,"change":1111,"percent_change":1078,"volume":841,"transactions":9,"vwap":1109},"2026-04-15",45.02,45.061001,44.98,-0.009,{"date":1113,"open":545,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":868,"volume":799,"transactions":9,"vwap":1116},"2026-04-14",45.11,44.935,45.07,0.209,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":841,"transactions":9,"vwap":1121},"2026-04-13",44.345,44.861,0.383,0.86,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":735,"transactions":9,"vwap":1128},"2026-04-10",44.67,44.46,44.478,-0.314,-0.7,{"date":1132,"open":974,"high":965,"low":974,"close":1133,"change":1134,"percent_change":1135,"volume":961,"transactions":9,"vwap":1133},"2026-04-09",44.792,0.24,0.54,{"date":1137,"open":1138,"high":1139,"low":987,"close":1140,"change":1141,"percent_change":1142,"volume":786,"transactions":9,"vwap":1140},"2026-04-08",44.59,44.745,44.552,1.152,2.65,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":258,"volume":961,"transactions":9,"vwap":1148},"2026-04-07",43.31,43.41,43.22,43.4,0.008,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1153,"change":1154,"percent_change":51,"volume":1155,"transactions":9,"vwap":1153},"2026-04-06",43.18,43.392,0.212,6600,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1152,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1152},"2026-04-02",42.48,43.19,0.126,0.29,4600,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":1168,"percent_change":1169,"volume":969,"transactions":9,"vwap":1167},"2026-04-01",42.86,43.33,43.054001,0.374,0.88,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-31",42.46,42.84,42.29,42.68,0.715,1.7,2700,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":1059,"percent_change":1184,"volume":961,"transactions":9,"vwap":1183},"2026-03-30",42.5,41.91,41.965,-0.32,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":1178,"transactions":9,"vwap":1188},"2026-03-27",42.57,42.099998,-0.64,-1.5,{"date":1192,"open":1147,"high":1147,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":1020,"transactions":9,"vwap":1193},"2026-03-26",42.74,-0.379,-0.88,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-25",43.43,42.83,43.119,0.227,0.53,3900,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-24",42.47,43.099998,42.44,42.892,0.092,0.21,16900,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-23",42.6,43.14,42.8,1.002,2.4,4200,{"date":1222,"open":370,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-20",42.13,41.741,41.798,-0.957,-2.24,9900,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1232,"change":1234,"percent_change":1235,"volume":1061,"transactions":9,"vwap":1232},"2026-03-19",42.575,42.755,42.42,0.205,0.48,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":714,"transactions":9,"vwap":1239},"2026-03-18",42.939,42.55,-0.515,-1.2,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":106,"volume":1248,"transactions":9,"vwap":1246},"2026-03-17",43.24,43.0099983,43.064999,0.027,3700,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1252,"change":754,"percent_change":1253,"volume":173,"transactions":9,"vwap":1252},"2026-03-16",43.23,43.037998,0.59,{"date":1255,"open":1159,"high":1159,"low":1256,"close":1257,"change":1258,"percent_change":258,"volume":735,"transactions":9,"vwap":1257},"2026-03-13",42.62,42.785,0.007,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-12",43.029999,43.11,42.71,42.778,-0.717,-1.65,6500,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":656,"volume":841,"transactions":9,"vwap":1272},"2026-03-11",43.61,43.27,43.495,-0.235,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":886,"transactions":9,"vwap":1278},"2026-03-10",43.94,44.37,43.73,-0.325,-0.74,{"date":1282,"open":1148,"high":1283,"low":1284,"close":1283,"change":1285,"percent_change":1105,"volume":850,"transactions":9,"vwap":1283},"2026-03-09",44.055,43.2,0.115,{"date":1287,"open":1276,"high":1288,"low":1289,"close":1276,"change":1290,"percent_change":1291,"volume":1045,"transactions":9,"vwap":1276},"2026-03-06",43.985,43.64,-0.73,-1.63,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1126,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1126},"2026-03-05",45.080002,44.55,-0.85,-1.87,2100,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1303,"change":1134,"percent_change":1202,"volume":1304,"transactions":9,"vwap":1303},"2026-03-04",45.16,45.57,45.52,7900,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-03",44.58,45.31,44.32,45.28,-0.23,-0.51,6400,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":1319,"percent_change":377,"volume":1320,"transactions":9,"vwap":1318},"2026-03-02",44.82,45.56,45.51,0.148,232800,{"date":1322,"open":1323,"high":1324,"low":1114,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-02-27",45.35,45.41,45.362,-0.535,-1.17,9600,{"date":1330,"open":1317,"high":1331,"low":1050,"close":1332,"change":51,"percent_change":885,"volume":786,"transactions":9,"vwap":1332},"2026-02-26",45.935,45.897,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":158,"volume":1340,"transactions":9,"vwap":1338},"2026-02-25",45.355,45.42,44.915,45.407,0.335,6000,{"date":1342,"open":1343,"high":1114,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":841,"transactions":9,"vwap":1344},"2026-02-24",44.916,45.071999,0.432,0.97,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-23",45.36,44.48,44.64,-0.92,-2.02,2600,{"date":1356,"open":1114,"high":1357,"low":1114,"close":1317,"change":1358,"percent_change":190,"volume":1220,"transactions":9,"vwap":1317},"2026-02-20",45.58,0.295,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":258,"percent_change":1009,"volume":1365,"transactions":9,"vwap":1364},"2026-02-19",45.21,45.27,45.2,45.265,8800,{"date":1367,"open":1368,"high":1369,"low":1363,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-18",45.3,45.67,45.245,0.015,0.03,11800,{"date":1375,"open":1114,"high":1376,"low":1114,"close":1377,"change":1378,"percent_change":552,"volume":1379,"transactions":9,"vwap":1377},"2026-02-17",45.43,45.23,-0.067,14000,{"date":1381,"open":1294,"high":891,"low":1382,"close":1383,"change":776,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-02-13",44.93,45.297,0.96,240700,{"date":1387,"open":1376,"high":1388,"low":944,"close":1389,"change":1390,"percent_change":1004,"volume":1340,"transactions":9,"vwap":1389},"2026-02-12",45.485,44.866,-0.592,{"date":1392,"open":1393,"high":1393,"low":1324,"close":1394,"change":1395,"percent_change":1396,"volume":946,"transactions":9,"vwap":1394},"2026-02-11",45.94,45.458,-0.242,-0.53,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1401,"change":733,"percent_change":734,"volume":1402,"transactions":9,"vwap":1401},"2026-02-10",45.92,45.928,45.7,2900,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1407,"change":1408,"percent_change":875,"volume":1409,"transactions":9,"vwap":1407},"2026-02-09",45.73,45.815,45.698,-0.168,4300,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":793,"transactions":9,"vwap":1413},"2026-02-06",45.44,45.866,0.933,2.08,{"date":1417,"open":1418,"high":1110,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":877,"transactions":9,"vwap":1419},"2026-02-05",44.68,44.933,-0.019,-0.04,{"date":1423,"open":1361,"high":1361,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":735,"transactions":9,"vwap":1425},"2026-02-04",44.75,44.952,0.252,0.56,{"date":1429,"open":903,"high":903,"low":1277,"close":1430,"change":1431,"percent_change":1432,"volume":1220,"transactions":9,"vwap":1430},"2026-02-03",44.7,-0.43,-0.95,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1438,"percent_change":81,"volume":1439,"transactions":9,"vwap":1437},"2026-02-02",44.495,45.307,45.13,0.597,4700,{"date":1441,"open":1295,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-01-30",44.609,44.099998,44.533,-0.047,-0.11,4800,{"date":1449,"open":1295,"high":1138,"low":1450,"close":1307,"change":1451,"percent_change":151,"volume":1452,"transactions":9,"vwap":1307},"2026-01-29",44.29,0.154,17100,{"date":1454,"open":956,"high":1138,"low":1455,"close":1455,"change":1456,"percent_change":1088,"volume":1061,"transactions":9,"vwap":1455},"2026-01-28",44.426,-0.279,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-01-27",44.546,44.705,-0.342,-0.76,400,{"date":1465,"open":1382,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":498,"volume":1470,"transactions":9,"vwap":1468},"2026-01-26",45.17,44.86,45.047001,0.197,22500,{"date":1472,"open":1303,"high":1303,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-01-23",44.74,44.85,-0.711,-1.56,12800,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-01-22",45.59,45.54,45.561,0.102,0.22,1500,{"date":1487,"open":1382,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1178,"transactions":9,"vwap":1490},"2026-01-21",45.464,44.864,45.459,0.958,2.15,{"date":1494,"open":1495,"high":986,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-01-20",44.33,44.501,-0.506,-1.12,4900,{"date":1501,"open":993,"high":993,"low":1110,"close":1502,"change":1503,"percent_change":1431,"volume":786,"transactions":9,"vwap":1502},"2026-01-16",45.007,-0.193,{"date":1505,"open":1506,"high":1368,"low":1363,"close":1363,"change":1507,"percent_change":1508,"volume":1313,"transactions":9,"vwap":1363},"2026-01-15",45.25,0.565,1.27,{"date":1510,"open":1511,"high":1126,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1020,"transactions":9,"vwap":1512},"2026-01-14",44.505,44.635,0.201,0.45,{"date":1516,"open":1138,"high":1138,"low":1517,"close":1517,"change":1518,"percent_change":1519,"volume":778,"transactions":9,"vwap":1517},"2026-01-13",44.434,-0.146,-0.33,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1307,"change":1525,"percent_change":1526,"volume":799,"transactions":9,"vwap":1307},"2026-01-12",44.4,44.66,44.36,-0.064,-0.14,{"date":1528,"open":1529,"high":1467,"low":1529,"close":1530,"change":1531,"percent_change":552,"volume":1439,"transactions":9,"vwap":1530},"2026-01-09",44.44,44.644,-0.066,{"date":1533,"open":1534,"high":986,"low":1534,"close":986,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":986},"2026-01-08",43.98,0.672,1.53,11900,{"date":1539,"open":974,"high":974,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1045,"transactions":9,"vwap":1541},"2026-01-07",43.81,44.037998,-0.181,-0.41,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1547,"change":967,"percent_change":44,"volume":1548,"transactions":9,"vwap":1547},"2026-01-06",43.699,44.219,6900,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1178,"transactions":9,"vwap":1554},"2026-01-05",43.65,43.945,43.575,43.782,0.585,1.35,{"date":1558,"open":1198,"high":1198,"low":1559,"close":1560,"change":1561,"percent_change":442,"volume":771,"transactions":9,"vwap":1560},"2026-01-02",43.062,43.197,0.003,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1565,"change":1566,"percent_change":960,"volume":778,"transactions":9,"vwap":1565},"2025-12-31",43.56,43.194,-0.387,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1570,"change":1571,"percent_change":543,"volume":1354,"transactions":9,"vwap":1570},"2025-12-30",43.707,43.581,-0.251,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1184,"volume":1061,"transactions":9,"vwap":1577},"2025-12-29",43.9,44.035,43.765,43.832,-0.139,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1582,"change":1445,"percent_change":1446,"volume":1354,"transactions":9,"vwap":1582},"2025-12-26",43.93,43.971,43.913,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1587,"change":1589,"percent_change":141,"volume":1463,"transactions":9,"vwap":1587},"2025-12-24",43.977,44.018002,43.967,0.141,{"date":1591,"open":1574,"high":1592,"low":1593,"close":1593,"change":1594,"percent_change":1312,"volume":771,"transactions":9,"vwap":1593},"2025-12-23",43.931,43.877,-0.224,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1599,"change":1600,"percent_change":51,"volume":735,"transactions":9,"vwap":1599},"2025-12-22",44.18,44.25,44.101,0.214,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1605,"change":1571,"percent_change":543,"volume":863,"transactions":9,"vwap":1605},"2025-12-19",43.941,43.953,43.887,{"date":1607,"open":1277,"high":1277,"low":1608,"close":1608,"change":1609,"percent_change":1105,"volume":793,"transactions":9,"vwap":1608},"2025-12-18",44.138,0.116,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1614,"change":1615,"percent_change":770,"volume":990,"transactions":9,"vwap":1614},"2025-12-17",44.292,44.63,44.021999,-0.213,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1619,"change":1620,"percent_change":1621,"volume":1061,"transactions":9,"vwap":1619},"2025-12-16",44.368,44.235,-0.123,-0.28,{"date":1623,"open":956,"high":956,"low":1624,"close":1625,"change":258,"percent_change":295,"volume":714,"transactions":9,"vwap":1625},"2025-12-15",44.325,44.358,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1629,"change":1630,"percent_change":875,"volume":173,"transactions":9,"vwap":1629},"2025-12-12",44.62,44.338,-0.163,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1496,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1496},"2025-12-11",44.34,44.565,44.3,0.411,0.93,10500,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1642,"change":378,"percent_change":571,"volume":714,"transactions":9,"vwap":1642},"2025-12-10",43.25,44.09,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1647,"change":1648,"percent_change":1649,"volume":850,"transactions":9,"vwap":1647},"2025-12-09",43.36,43.52,43.42,0.269,0.62,{"date":1651,"open":1652,"high":1645,"low":1653,"close":1653,"change":1620,"percent_change":1621,"volume":841,"transactions":9,"vwap":1653},"2025-12-08",43.34,43.151,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1657,"change":1658,"percent_change":1659,"volume":743,"transactions":9,"vwap":1657},"2025-12-05",43.45,43.274,-0.043,-0.1,{"date":1661,"open":1662,"high":1646,"low":1662,"close":1663,"change":1664,"percent_change":1621,"volume":1162,"transactions":9,"vwap":1663},"2025-12-04",43.26,43.317,-0.122,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-12-03",42.96,43.469,43.439,0.499,1.16,49100,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1676,"change":1420,"percent_change":1421,"volume":1677,"transactions":9,"vwap":1676},"2025-12-02",43.28,42.94,2500,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1682,"change":1683,"percent_change":1684,"volume":1409,"transactions":9,"vwap":1682},"2025-12-01",43.060001,43.239,42.959,-0.151,-0.35,{"date":1686,"open":1152,"high":1152,"low":1687,"close":1262,"change":1688,"percent_change":208,"volume":793,"transactions":9,"vwap":1262},"2025-11-28",43.069,-0.094,{"date":1690,"open":1262,"high":1271,"low":1262,"close":1691,"change":1469,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-11-26",43.204,0.46,900,{"date":1695,"open":1696,"high":1246,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1485,"transactions":9,"vwap":1697},"2025-11-25",42.65,43.007,0.927,2.2,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1703,"change":1705,"percent_change":1706,"volume":814,"transactions":9,"vwap":1703},"2025-11-24",41.97,42.080002,41.75,0.229,0.55,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1711,"change":1712,"percent_change":1713,"volume":1354,"transactions":9,"vwap":1711},"2025-11-21",41.02,41.98,41.851,1.096,2.69,{"date":1715,"open":1716,"high":1716,"low":25,"close":25,"change":591,"percent_change":1432,"volume":735,"transactions":9,"vwap":25},"2025-11-20",41.577,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1721,"change":1722,"percent_change":1060,"volume":877,"transactions":9,"vwap":1721},"2025-11-19",41.18,41.19,41.145,-0.121,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":1728,"percent_change":1729,"volume":1409,"transactions":9,"vwap":1727},"2025-11-18",40.93,41.27,41.266,0.071,0.17,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1733,"change":1734,"percent_change":1735,"volume":714,"transactions":9,"vwap":1733},"2025-11-17",41.9,41.195,-0.842,-2,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1739,"change":1740,"percent_change":552,"volume":1447,"transactions":9,"vwap":1739},"2025-11-14",41.62,42.036999,-0.062,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1155,"transactions":9,"vwap":1746},"2025-11-13",42.61,42.79,42.07,42.098999,-0.661,-1.55,{"date":1750,"open":1751,"high":1245,"low":1752,"close":1752,"change":1420,"percent_change":1421,"volume":1178,"transactions":9,"vwap":1752},"2025-11-12",42.91,42.76,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1756,"change":1758,"percent_change":498,"volume":1203,"transactions":9,"vwap":1756},"2025-11-11",42.67,42.779,42.58,0.189,{"date":1760,"open":1172,"high":1761,"low":1762,"close":1761,"change":1763,"percent_change":534,"volume":786,"transactions":9,"vwap":1761},"2025-11-10",42.59,42.34,0.294,{"date":1765,"open":1766,"high":1767,"low":1182,"close":1767,"change":1768,"percent_change":1769,"volume":1409,"transactions":9,"vwap":1767},"2025-11-07",41.93,42.296,0.267,0.64,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1774,"change":1775,"percent_change":1776,"volume":1267,"transactions":9,"vwap":1774},"2025-11-06",42.33,42.41,42.028999,-0.611,-1.43,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1020,"transactions":9,"vwap":1782},"2025-11-05",42.54,42.647,42.53,42.64,0.512,1.22,{"date":1786,"open":1702,"high":1787,"low":1702,"close":1788,"change":1789,"percent_change":598,"volume":1020,"transactions":9,"vwap":1788},"2025-11-04",42.27,42.128,-0.245,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1793,"change":1372,"percent_change":360,"volume":1795,"transactions":9,"vwap":1793},"2025-11-03",42.3,42.373,41.96,6800,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":743,"transactions":9,"vwap":1800},"2025-10-31",42.49,42.251,42.343,-0.196,-0.46,{"date":1804,"open":1187,"high":1245,"low":1805,"close":1805,"change":1806,"percent_change":1807,"volume":1248,"transactions":9,"vwap":1805},"2025-10-30",42.539,-0.211,-0.49,{"date":1809,"open":1270,"high":1270,"low":1810,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-10-29",42.75,-0.97,-2.22,3400,{"date":1815,"open":1816,"high":1581,"low":1816,"close":1817,"change":553,"percent_change":1818,"volume":771,"transactions":9,"vwap":1817},"2025-10-28",43.67,43.72,-0.68,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1822,"change":1823,"percent_change":919,"volume":1824,"transactions":9,"vwap":1822},"2025-10-27",44.45,44.02,-0.105,7500,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-10-24",44.38,44.111,44.125,0.218,0.5,8000,{"date":1834,"open":1835,"high":1534,"low":1836,"close":1837,"change":1838,"percent_change":449,"volume":1155,"transactions":9,"vwap":1837},"2025-10-23",43.8,43.59,43.907,0.299,{"date":1840,"open":1817,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":770,"volume":1845,"transactions":9,"vwap":1843},"2025-10-22",43.78,43.47,43.608,-0.212,5100,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":487,"percent_change":498,"volume":1220,"transactions":9,"vwap":1851},"2025-10-21",43.74,43.88,43.558,43.82,{"date":1853,"open":1647,"high":1551,"low":1647,"close":1854,"change":1855,"percent_change":1856,"volume":1248,"transactions":9,"vwap":1854},"2025-10-20",43.63,0.587,1.36,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":106,"percent_change":361,"volume":1863,"transactions":9,"vwap":1862},"2025-10-17",42.99,43.080002,42.89,43.042999,5700,{"date":1865,"open":1656,"high":1646,"low":1866,"close":1867,"change":1868,"percent_change":334,"volume":1354,"transactions":9,"vwap":1867},"2025-10-16",42.92,42.983,-0.417,{"date":1870,"open":1871,"high":1871,"low":1675,"close":1148,"change":507,"percent_change":1872,"volume":1402,"transactions":9,"vwap":1148},"2025-10-15",43.57,0.51,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":786,"transactions":9,"vwap":1876},"2025-10-14",42.695,43.178,0.532,1.25,{"date":1880,"open":1263,"high":1263,"low":1187,"close":1881,"change":1882,"percent_change":1883,"volume":1693,"transactions":9,"vwap":1881},"2025-10-13",42.646,0.538,1.28,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-10-10",43.068001,43.12,42.108,-0.974,-2.26,4000,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1896,"change":988,"percent_change":641,"volume":1897,"transactions":9,"vwap":1896},"2025-10-09",43.53,43.049999,43.082001,8300,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-10-08",43.38,43.49,0.334,0.77,10900,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1313,"transactions":9,"vwap":1909},"2025-10-07",43.86,43.139,43.156,-0.485,-1.11,{"date":1913,"open":1914,"high":1914,"low":1289,"close":1915,"change":1916,"percent_change":1917,"volume":1220,"transactions":9,"vwap":1915},"2025-10-06",43.92,43.641,-0.205,-0.47,{"date":1919,"open":1920,"high":1450,"low":1921,"close":1922,"change":1066,"percent_change":734,"volume":1499,"transactions":9,"vwap":1922},"2025-10-03",44.029999,43.84,43.846,{"date":1924,"open":1925,"high":1926,"low":1871,"close":1926,"change":1927,"percent_change":1729,"volume":877,"transactions":9,"vwap":1926},"2025-10-02",43.68,43.845,0.075,{"date":1929,"open":1925,"high":1907,"low":1925,"close":1930,"change":1931,"percent_change":405,"volume":1932,"transactions":9,"vwap":1930},"2025-10-01",43.77,-0.183,3800,{"date":1934,"open":1935,"high":1604,"low":1936,"close":1604,"change":1937,"percent_change":487,"volume":1298,"transactions":9,"vwap":1604},"2025-09-30",43.83,43.685,0.085,{"date":1939,"open":1940,"high":1940,"low":1835,"close":1941,"change":1942,"percent_change":1943,"volume":1824,"transactions":9,"vwap":1941},"2025-09-29",44.31,43.868,-0.169,-0.38,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1947,"change":1948,"percent_change":44,"volume":1949,"transactions":9,"vwap":1947},"2025-09-26",43.79,44.036999,0.438,35400,{"date":1951,"open":1871,"high":1289,"low":1894,"close":1952,"change":1953,"percent_change":975,"volume":756,"transactions":9,"vwap":1952},"2025-09-25",43.599,-0.241,{"date":1955,"open":1956,"high":1940,"low":1921,"close":1921,"change":1943,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1921},"2025-09-24",44.2,-0.86,9100,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":433,"percent_change":1543,"volume":1965,"transactions":9,"vwap":1964},"2025-09-23",44.395,44.54,44.15,44.22,18500,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1522,"change":1970,"percent_change":498,"volume":946,"transactions":9,"vwap":1522},"2025-09-22",44.11,44.414,0.195,{"date":1972,"open":987,"high":987,"low":1973,"close":1974,"change":1130,"percent_change":1476,"volume":1795,"transactions":9,"vwap":1974},"2025-09-19",44.201,44.205,{"date":1976,"open":958,"high":1382,"low":949,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-09-18",44.905,0.835,1.89,90000,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":734,"percent_change":734,"volume":977,"transactions":9,"vwap":1986},"2025-09-17",44.27,44.56,43.97,44.07,{"date":1988,"open":1989,"high":1986,"low":1990,"close":1986,"change":285,"percent_change":239,"volume":990,"transactions":9,"vwap":1986},"2025-09-16",43.89,43.811,{"date":1992,"open":1309,"high":1993,"low":1443,"close":1443,"change":1994,"percent_change":111,"volume":886,"transactions":9,"vwap":1443},"2025-09-15",44.41,-0.006,{"date":1996,"open":1529,"high":1529,"low":1997,"close":1997,"change":1998,"percent_change":727,"volume":778,"transactions":9,"vwap":1997},"2025-09-12",44.106,-0.606,{"date":2000,"open":1921,"high":2001,"low":1921,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-09-11",44.712,0.992,2.27,21600,{"date":2006,"open":1925,"high":1817,"low":1925,"close":1817,"change":2007,"percent_change":1431,"volume":799,"transactions":9,"vwap":1817},"2025-09-10",-0.189,{"date":2009,"open":1822,"high":1822,"low":1921,"close":2010,"change":2011,"percent_change":2012,"volume":814,"transactions":9,"vwap":2010},"2025-09-09",43.909,-0.411,-0.93,{"date":2014,"open":2015,"high":1309,"low":2015,"close":1309,"change":2016,"percent_change":487,"volume":2017,"transactions":9,"vwap":1309},"2025-09-08",44.040001,0.084,5200,{"date":2019,"open":2020,"high":987,"low":1963,"close":2021,"change":2022,"percent_change":2023,"volume":786,"transactions":9,"vwap":2021},"2025-09-05",44.47,44.236,0.037,0.08,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":961,"transactions":9,"vwap":2027},"2025-09-04",43.775,44.199,0.599,1.37,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":442,"percent_change":258,"volume":2036,"transactions":9,"vwap":2035},"2025-09-03",43.691,43.708,43.44,43.6,6200,{"date":2038,"open":1900,"high":1836,"low":1900,"close":1836,"change":828,"percent_change":2039,"volume":1020,"transactions":9,"vwap":1836},"2025-09-02",-0.59,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":814,"transactions":9,"vwap":2044},"2025-08-29",43.939,43.761,43.85,-0.219,-0.5,{"date":2048,"open":2049,"high":1968,"low":2049,"close":2050,"change":2051,"percent_change":1311,"volume":714,"transactions":9,"vwap":2050},"2025-08-28",44.0050011,44.069,-0.101,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":1045,"transactions":9,"vwap":2055},"2025-08-27",43.71,44.17,0.373,0.85,{"date":2059,"open":2060,"high":1574,"low":1816,"close":2061,"change":805,"percent_change":1161,"volume":2062,"transactions":9,"vwap":2061},"2025-08-26",43.75,43.797,13500,{"date":2064,"open":1989,"high":2065,"low":1551,"close":2066,"change":2067,"percent_change":1195,"volume":2068,"transactions":9,"vwap":2066},"2025-08-25",43.91,43.669,-0.388,152100,{"date":2070,"open":2071,"high":1443,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-08-22",42.98,44.056999,1.393,3.27,249000,{"date":2077,"open":2078,"high":2079,"low":1761,"close":2080,"change":258,"percent_change":295,"volume":1354,"transactions":9,"vwap":2080},"2025-08-21",42.591,42.704,42.664,{"date":2082,"open":2083,"high":1755,"low":2084,"close":2085,"change":1664,"percent_change":1060,"volume":2086,"transactions":9,"vwap":2085},"2025-08-20",42.639,42.496,42.644,5600,{"date":2088,"open":1860,"high":1860,"low":2089,"close":2090,"change":2091,"percent_change":1009,"volume":1897,"transactions":9,"vwap":2090},"2025-08-19",42.7,42.766,0.019,{"date":2093,"open":2089,"high":2094,"low":2089,"close":2095,"change":2096,"percent_change":2097,"volume":1439,"transactions":9,"vwap":2095},"2025-08-18",42.765,42.747,0.129,0.3,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":666,"volume":2105,"transactions":9,"vwap":2103},"2025-08-15",42.599,42.69,42.56,42.618,-0.262,6100,{"date":2107,"open":1895,"high":1895,"low":2108,"close":2109,"change":1088,"percent_change":1776,"volume":946,"transactions":9,"vwap":2109},"2025-08-14",42.77,42.88,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2113,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2113},"2025-08-13",43.315,43.5,43.305,0.83,1.95,3200,{"date":2119,"open":2120,"high":1755,"low":2121,"close":1755,"change":2122,"percent_change":2123,"volume":1402,"transactions":9,"vwap":1755},"2025-08-12",41.85,41.833,1.15,2.77,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2127,"change":2128,"percent_change":693,"volume":1677,"transactions":9,"vwap":2127},"2025-08-11",41.73,41.52,0.053,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":742,"volume":1045,"transactions":9,"vwap":2133},"2025-08-08",41.65,41.46,41.467,0.149,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":919,"volume":1162,"transactions":9,"vwap":2139},"2025-08-07",41.61,41.22,41.318,-0.099,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2144,"change":2146,"percent_change":1514,"volume":1248,"transactions":9,"vwap":2144},"2025-08-06",41.36,41.417,41.245,0.185,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-08-05",41.060001,41.29,41.232,0.045,0.11,3300,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2159,"change":2160,"percent_change":952,"volume":1178,"transactions":9,"vwap":2159},"2025-08-04",40.79,41.2,41.187,0.697,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":1312,"percent_change":2167,"volume":990,"transactions":9,"vwap":2166},"2025-08-01",40.413,40.5,40.26,40.49,-1.24,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":581,"percent_change":395,"volume":2174,"transactions":9,"vwap":2173},"2025-07-31",41.11,41.32,40.97,41,13800,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2179,"change":2180,"percent_change":702,"volume":714,"transactions":9,"vwap":2179},"2025-07-30",41.6,41.843,41.31,-0.083,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-07-29",41.63,41.33,41.393,-0.049,-0.12,10600,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":1446,"volume":1402,"transactions":9,"vwap":2193},"2025-07-28",41.69,41.44,41.442,-0.045,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2198,"change":2199,"percent_change":126,"volume":814,"transactions":9,"vwap":2198},"2025-07-25",41.359,41.487,0.167,{"date":2201,"open":1738,"high":1738,"low":2202,"close":2171,"change":2203,"percent_change":2204,"volume":1061,"transactions":9,"vwap":2171},"2025-07-24",41.3,-0.724,-1.72,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2208,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2208},"2025-07-23",41.87,42.043999,41.771,0.502,1.21,5500,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2217,"change":2218,"percent_change":862,"volume":1409,"transactions":9,"vwap":2217},"2025-07-22",41.09,41.619,41.542,0.378,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2180,"percent_change":702,"volume":2225,"transactions":9,"vwap":2224},"2025-07-21",41.26,41.509,41.135,41.164,20300,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":911,"volume":2232,"transactions":9,"vwap":2230},"2025-07-18",41.67,41.13,41.247,-0.299,8200,{"date":2234,"open":2192,"high":2177,"low":2235,"close":2236,"change":2237,"percent_change":22,"volume":2238,"transactions":9,"vwap":2236},"2025-07-17",41.42,41.546,0.388,7100,{"date":2240,"open":2170,"high":2138,"low":2241,"close":2242,"change":2243,"percent_change":368,"volume":1891,"transactions":9,"vwap":2242},"2025-07-16",40.718,41.158,0.169,{"date":2245,"open":1794,"high":1794,"low":2246,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-07-15",40.989,-0.751,-1.8,4400,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2253,"change":1970,"percent_change":868,"volume":2254,"transactions":9,"vwap":2253},"2025-07-14",41.37,41.74,26800,{"date":2256,"open":2257,"high":2257,"low":2258,"close":2258,"change":1775,"percent_change":2259,"volume":1340,"transactions":9,"vwap":2258},"2025-07-11",42.049999,41.545,-1.45,{"date":2261,"open":1745,"high":2262,"low":2263,"close":2264,"change":1160,"percent_change":2097,"volume":886,"transactions":9,"vwap":2264},"2025-07-10",42.469,41.88,42.156,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2267,"change":1134,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2267},"2025-07-09",42.029999,42.040001,41.57,0.57,23700,{"date":2273,"open":2274,"high":370,"low":2274,"close":2275,"change":1484,"percent_change":1202,"volume":2276,"transactions":9,"vwap":2275},"2025-07-08",41.775,41.79,21900,{"date":2278,"open":1745,"high":2279,"low":2280,"close":2269,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2269},"2025-07-07",42.21,41.47,-0.619,-1.47,15700,{"date":2285,"open":2267,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-07-03",42.25,42.0099983,42.189,0.329,0.79,21400,{"date":2293,"open":2127,"high":2294,"low":2127,"close":2294,"change":2295,"percent_change":136,"volume":2296,"transactions":9,"vwap":2294},"2025-07-02",41.86,0.275,15300,{"date":2298,"open":2299,"high":2275,"low":2299,"close":2300,"change":2301,"percent_change":2122,"volume":2105,"transactions":9,"vwap":2300},"2025-07-01",41.040001,41.585,0.474,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":413,"percent_change":1484,"volume":2308,"transactions":9,"vwap":2307},"2025-06-30",41.12,41.179,40.9,41.111,21500,{"date":2310,"open":2311,"high":1719,"low":2312,"close":2313,"change":2314,"percent_change":1009,"volume":2117,"transactions":9,"vwap":2313},"2025-06-27",41.16,40.781,41.021,0.017,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2318,"change":2320,"percent_change":614,"volume":1693,"transactions":9,"vwap":2318},"2025-06-26",40.67,41.0040016,40.64,0.463,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2324,"change":2325,"percent_change":2326,"volume":1485,"transactions":9,"vwap":2324},"2025-06-25",40.805,40.541,-0.466,-1.14,{"date":2328,"open":2229,"high":2229,"low":142,"close":2329,"change":2330,"percent_change":37,"volume":1439,"transactions":9,"vwap":2329},"2025-06-24",41.007,0.296,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2334,"change":2336,"percent_change":2337,"volume":814,"transactions":9,"vwap":2334},"2025-06-23",40.32,40.711,40.157,0.351,0.87,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":111,"percent_change":1078,"volume":1813,"transactions":9,"vwap":2343},"2025-06-20",40.53,40.66,40.29,40.36,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2348,"change":2349,"percent_change":1105,"volume":1020,"transactions":9,"vwap":2348},"2025-06-18",40.38,40.499,40.37,0.106,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2354,"change":2355,"percent_change":1014,"volume":977,"transactions":9,"vwap":2354},"2025-06-17",40.428,40.519,40.264,-0.227,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2360,"change":1514,"percent_change":2361,"volume":714,"transactions":9,"vwap":2360},"2025-06-16",40.54,40.57,40.491,1.12,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2365,"change":2366,"percent_change":2204,"volume":735,"transactions":9,"vwap":2365},"2025-06-13",40.45,40.041,-0.702,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2371,"change":1801,"percent_change":770,"volume":786,"transactions":9,"vwap":2371},"2025-06-12",40.71,40.77,40.743,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2375,"change":2376,"percent_change":834,"volume":786,"transactions":9,"vwap":2375},"2025-06-11",41.34,40.939,-0.187,{"date":2378,"open":2379,"high":2380,"low":2215,"close":2381,"change":2382,"percent_change":413,"volume":771,"transactions":9,"vwap":2381},"2025-06-10",41.211,41.25,41.126,0.036,{"date":2384,"open":2173,"high":2385,"low":2173,"close":2215,"change":2386,"percent_change":2387,"volume":778,"transactions":9,"vwap":2215},"2025-06-09",41.15,0.176,0.43,{"date":2389,"open":2149,"high":2149,"low":2390,"close":2391,"change":1514,"percent_change":2392,"volume":173,"transactions":9,"vwap":2391},"2025-06-06",40.811,40.914,1.11,{"date":2394,"open":2395,"high":2396,"low":2395,"close":2397,"change":2398,"percent_change":1659,"volume":1020,"transactions":9,"vwap":2397},"2025-06-05",40.31,40.62,40.464,-0.041,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2403,"change":2404,"percent_change":2405,"volume":877,"transactions":9,"vwap":2403},"2025-06-04",40.55,40.636,40.505,-0.148,-0.36,{"date":2407,"open":2353,"high":2408,"low":2353,"close":2409,"change":2410,"percent_change":777,"volume":771,"transactions":9,"vwap":2409},"2025-06-03",40.679,40.653,0.358,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":1615,"percent_change":1396,"volume":2117,"transactions":9,"vwap":2416},"2025-06-02",40.23,40.35,40.02,40.295,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":798,"percent_change":1484,"volume":771,"transactions":9,"vwap":2422},"2025-05-30",40.33,40.577,40.18,40.508,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":51,"volume":1162,"transactions":9,"vwap":2428},"2025-05-29",40.3,40.43,40.242,40.42,0.196,{"date":2431,"open":2432,"high":2432,"low":2433,"close":2433,"change":2434,"percent_change":989,"volume":877,"transactions":9,"vwap":2433},"2025-05-28",40.65,40.224,-0.367,{"date":2436,"open":2333,"high":2437,"low":2333,"close":2437,"change":2438,"percent_change":2439,"volume":961,"transactions":9,"vwap":2437},"2025-05-27",40.591,0.867,2.18,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2444,"change":926,"percent_change":1431,"volume":1162,"transactions":9,"vwap":2444},"2025-05-23",39.54,39.82,39.724,{"date":2446,"open":2443,"high":2447,"low":2443,"close":2448,"change":2449,"percent_change":656,"volume":1178,"transactions":9,"vwap":2448},"2025-05-22",40.049999,39.894,-0.216,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":1304,"transactions":9,"vwap":2455},"2025-05-21",40.63,40.68,40.09,40.11,-0.916,-2.23,{"date":2459,"open":2304,"high":1719,"low":2460,"close":2461,"change":2462,"percent_change":1621,"volume":977,"transactions":9,"vwap":2461},"2025-05-20",40.99,41.026001,-0.114,{"date":2464,"open":2465,"high":2466,"low":2465,"close":2466,"change":1526,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-05-19",40.89,41.14,-0.34,26500,{"date":2470,"open":2172,"high":2471,"low":2172,"close":2471,"change":1235,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-05-16",41.28,1.18,5900,{"date":2475,"open":2401,"high":2476,"low":2401,"close":2477,"change":2478,"percent_change":136,"volume":173,"transactions":9,"vwap":2477},"2025-05-15",40.85,40.8,0.266,{"date":2480,"open":2481,"high":2481,"low":2482,"close":2482,"change":2483,"percent_change":387,"volume":771,"transactions":9,"vwap":2482},"2025-05-14",40.72,40.534,-0.409,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":754,"percent_change":1649,"volume":735,"transactions":9,"vwap":2489},"2025-05-13",40.94,41.0099983,40.936,40.943,{"date":2491,"open":2306,"high":2306,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":1155,"transactions":9,"vwap":2493},"2025-05-12",40.398,40.69,1.128,2.85,{"date":2497,"open":2498,"high":2498,"low":2499,"close":2499,"change":1078,"percent_change":2500,"volume":1463,"transactions":9,"vwap":2499},"2025-05-09",39.61,39.562,-0.05,{"date":2502,"open":2503,"high":2504,"low":2503,"close":2505,"change":2506,"percent_change":2507,"volume":814,"transactions":9,"vwap":2505},"2025-05-08",39.345,39.748,39.582,0.504,1.29,{"date":2509,"open":2510,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2153,"volume":1298,"transactions":9,"vwap":2512},"2025-05-07",39.18,38.909,39.077999,0.042,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":239,"volume":814,"transactions":9,"vwap":2519},"2025-05-06",39.029999,39.058998,38.9,39.035999,-0.028,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2525,"change":2526,"percent_change":2527,"volume":1477,"transactions":9,"vwap":2525},"2025-05-05",39.17,39.24,39.063999,-0.203,-0.52,{"date":2529,"open":2524,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":1409,"transactions":9,"vwap":2532},"2025-05-02",39.299,39.2,39.267,0.748,1.94,{"date":2536,"open":2537,"high":2538,"low":2537,"close":2539,"change":2540,"percent_change":1706,"volume":1693,"transactions":9,"vwap":2539},"2025-05-01",38.41,38.551,38.519,0.211,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2544,"change":2546,"percent_change":598,"volume":841,"transactions":9,"vwap":2544},"2025-04-30",37.841,38.308,37.66,-0.222,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2550,"change":141,"percent_change":2552,"volume":1203,"transactions":9,"vwap":2550},"2025-04-29",38.15,38.53,38.060001,0.84,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":1484,"volume":977,"transactions":9,"vwap":2558},"2025-04-28",38.32,38.362,37.88,38.21,0.083,{"date":2561,"open":2562,"high":2563,"low":2562,"close":2563,"change":2564,"percent_change":1446,"volume":2154,"transactions":9,"vwap":2563},"2025-04-25",37.96,38.127,-0.042,{"date":2566,"open":2567,"high":2568,"low":2567,"close":2569,"change":2570,"percent_change":2571,"volume":841,"transactions":9,"vwap":2569},"2025-04-24",37.86,38.2,38.169,0.539,1.43,{"date":2573,"open":2574,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2361,"volume":841,"transactions":9,"vwap":2576},"2025-04-23",38.36,37.5,37.63,0.418,{"date":179,"open":2579,"high":2580,"low":175,"close":2581,"change":2582,"percent_change":2583,"volume":1932,"transactions":9,"vwap":2581},36.735,37.285,37.212,0.477,1.3]