[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLSP":3,"homepage-market-summary":29,"stock-historical-FLSP":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLSP","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 Systematic Style Premia ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.485,0.7132,"Annual",{"close":17,"open":18,"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},28.7,28.8,28.51,28.81,-0.11,-0.38,174966.015375,29.9992,26.030001,96802.455436024,67.3,1522,{"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},23.15,83294,30402313.859006,19.58,"2025-04-22",[181,184,192,203,212,222,233,240,250,260,268,275,284,292,297,304,310,317,325,334,343,352,361,370,380,390,401,407,415,425,433,441,449,456,466,475,482,491,499,507,514,522,530,540,549,556,565,572,579,586,597,607,616,623,631,639,648,655,662,670,677,686,692,700,707,715,719,727,731,735,740,745,752,757,763,767,771,775,779,783,787,792,796,803,808,812,817,824,829,832,836,841,847,855,861,865,870,876,879,884,891,894,901,907,913,919,925,929,936,940,945,952,957,961,964,968,973,976,982,985,989,996,1001,1006,1010,1016,1021,1026,1030,1035,1041,1046,1052,1058,1064,1071,1075,1081,1084,1087,1092,1096,1099,1102,1106,1113,1117,1121,1126,1131,1138,1142,1145,1150,1154,1157,1161,1166,1169,1175,1178,1183,1186,1191,1196,1200,1205,1211,1219,1224,1229,1233,1236,1242,1246,1249,1254,1260,1263,1267,1271,1274,1277,1283,1288,1294,1301,1308,1312,1316,1319,1323,1329,1333,1336,1340,1345,1349,1352,1356,1359,1363,1367,1371,1374,1378,1382,1385,1388,1391,1395,1399,1405,1411,1416,1420,1425,1431,1436,1440,1445,1450,1453,1457,1460,1463,1466,1469,1474,1479,1483,1490,1495,1501,1507,1514,1518,1523,1529,1534,1542,1548,1553,1558,1566,1571,1576,1583,1590,1595,1600,1606,1611,1614,1619,1626,1631,1637,1642,1647,1653,1658,1665,1671,1678,1682,1687,1694,1700,1705,1712,1718,1724,1729,1735,1740,1746,1752,1755,1759,1764,1772,1780,1787,1795,1801,1807,1811,1816,1820,1825,1829,1833,1841,1848,1855,1860,1866,1874,1880,1886,1893,1898,1904,1909,1915,1920,1927,1935,1941,1947,1950,1955,1962,1969,1973,1978,1985,1991,1994,1999,2004,2008,2014,2018,2024,2028,2030,2033,2036,2040,2043,2047,2050,2052,2055,2059,2065,2070,2075,2078,2082,2086,2090,2094,2098,2102,2106,2108,2112,2118,2122,2125,2129,2133,2137,2141,2147,2151,2155,2160,2164,2169,2176,2183],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},1224,28.593,{"date":185,"open":186,"high":20,"low":187,"close":20,"change":188,"percent_change":37,"volume":189,"transactions":190,"vwap":191},"2026-10-01",28.78,28.59,0.21,181938.1275,485,28.6557,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",28.67,28.76,28.54,28.6,-0.18,-0.63,266141.867008,739,28.6113,{"date":204,"open":205,"high":186,"low":206,"close":186,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",28.65,28.553,-0.06,-0.21,132543.198657,969,28.7079,{"date":213,"open":18,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",28.885,28.55,28.84,0.07,0.24,91551.910669,508,28.7803,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",28.63,28.7999,28.5,28.77,0.17,0.59,96193.539861,1007,28.6493,{"date":234,"open":17,"high":17,"low":235,"close":197,"change":111,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",28.44,-0.03,133115.0273,487,28.6046,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",28.79,28.545,28.61,-0.07,-0.24,66046.474857,547,28.6366,{"date":251,"open":252,"high":195,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",28.71,28.57,28.68,-0.19,-0.66,169624.273156,1593,28.6568,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":265,"volume":266,"transactions":173,"vwap":267},"2026-09-21",28.9,28.69,28.87,0,135621.651707,28.8183,{"date":269,"open":270,"high":270,"low":186,"close":264,"change":271,"percent_change":245,"volume":272,"transactions":273,"vwap":274},"2026-09-18",28.94,-0.02,131974.506585,938,28.871,{"date":276,"open":18,"high":277,"low":278,"close":279,"change":236,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",28.989,28.72,28.89,-0.1,135331.977702,995,28.8413,{"date":285,"open":186,"high":286,"low":244,"close":287,"change":288,"percent_change":51,"volume":289,"transactions":290,"vwap":291},"2026-09-16",28.945,28.92,0.14,55112.335338,561,28.8462,{"date":293,"open":205,"high":20,"low":187,"close":186,"change":228,"percent_change":229,"volume":294,"transactions":295,"vwap":296},"2026-09-15",193168.036332,729,28.7719,{"date":298,"open":194,"high":299,"low":300,"close":244,"change":245,"percent_change":246,"volume":301,"transactions":302,"vwap":303},"2026-09-14",28.88,28.56,133418.753814,1079,28.7043,{"date":305,"open":244,"high":24,"low":306,"close":254,"change":236,"percent_change":280,"volume":307,"transactions":308,"vwap":309},"2026-09-11",28.395,88086.2335,696,28.691,{"date":311,"open":19,"high":312,"low":313,"close":252,"change":106,"percent_change":188,"volume":314,"transactions":315,"vwap":316},"2026-09-10",29.375,28.355,195045.9565,1395,28.627,{"date":318,"open":319,"high":195,"low":319,"close":205,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-09",28.21,0.41,1.45,321811.707377,1341,28.5836,{"date":326,"open":327,"high":244,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-08",28.38,28.24,-0.4,-1.4,588343.153337,1418,28.3077,{"date":335,"open":187,"high":227,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-04",28.33,28.64,-0.17,-0.59,182491.380563,1193,28.5893,{"date":344,"open":345,"high":20,"low":346,"close":20,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-03",28.47,28.4176,0.22,0.77,149030.009936,928,28.5557,{"date":353,"open":354,"high":337,"low":355,"close":187,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-02",28.375,28.28,0.23,0.81,118516.5141,756,28.5368,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":106,"percent_change":188,"volume":367,"transactions":368,"vwap":369},"2026-09-01",28.37,28.82,28.195,28.36,190041.560726,874,28.3749,{"date":371,"open":372,"high":354,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-31",28.29,28.0907,28.3,-0.015,-0.05,83971.125248,688,28.2333,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":208,"volume":387,"transactions":388,"vwap":389},"2026-08-28",28.15,28.35,28.112,28.315,-0.0584,33658.971476,339,28.2531,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-27",28.345,28.48,28.2201,28.3734,-0.0866,-0.3,90187.659497,603,28.3237,{"date":402,"open":354,"high":393,"low":383,"close":403,"change":265,"percent_change":265,"volume":404,"transactions":405,"vwap":406},"2026-08-26",28.46,49178.442129,274,28.4294,{"date":408,"open":409,"high":215,"low":409,"close":403,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-25",28.17,0.1614,0.57,79694.444416,466,28.4013,{"date":416,"open":374,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-24",28.535,28.0701,28.2986,0.0286,0.1,104462.470981,987,28.353,{"date":426,"open":372,"high":374,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":172,"vwap":432},"2026-08-21",28.1,28.27,-0.09,-0.32,48465.6022,28.2301,{"date":434,"open":435,"high":363,"low":409,"close":366,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-20",28.34,0.19,0.67,60554.3202,329,28.3042,{"date":442,"open":393,"high":443,"low":409,"close":409,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-19",28.4899,-0.39,-1.37,89915.620144,891,28.3142,{"date":450,"open":336,"high":300,"low":451,"close":300,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":363},"2026-08-18",28.285,0.16,0.56,53432.1601,470,{"date":457,"open":366,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-17",28.43,28.2,28.4,0.03,0.11,30070.256482,413,28.3558,{"date":467,"open":468,"high":469,"low":470,"close":363,"change":471,"percent_change":288,"volume":472,"transactions":473,"vwap":474},"2026-08-14",28.245,28.445,28.228,0.04,56859.4037,489,28.3318,{"date":476,"open":477,"high":336,"low":478,"close":336,"change":421,"percent_change":151,"volume":479,"transactions":480,"vwap":481},"2026-08-13",28.25,28.06,79644.7049,573,28.2394,{"date":483,"open":428,"high":484,"low":485,"close":486,"change":245,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-12",28.4305,28.1301,28.23,-0.25,73059.53957,647,28.2038,{"date":492,"open":493,"high":494,"low":495,"close":374,"change":271,"percent_change":245,"volume":496,"transactions":497,"vwap":498},"2026-08-11",28.31,28.32,28.0944,75273.671011,782,28.2212,{"date":500,"open":409,"high":336,"low":501,"close":494,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-10",27.95,0.2,0.71,61679.837281,531,28.2271,{"date":508,"open":382,"high":428,"low":509,"close":510,"change":111,"percent_change":511,"volume":512,"transactions":220,"vwap":513},"2026-08-07",28.0362,28.12,-0.04,54875.705361,28.1835,{"date":515,"open":516,"high":363,"low":517,"close":518,"change":21,"percent_change":444,"volume":519,"transactions":520,"vwap":521},"2026-08-06",28.09,28.07,28.13,70644.181113,604,28.2186,{"date":523,"open":524,"high":477,"low":525,"close":328,"change":141,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-05",27.99,27.975,1.15,111824.76326,750,28.1796,{"date":531,"open":532,"high":533,"low":534,"close":532,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-04",27.92,28.16,27.9,-0.13,-0.46,115252.742974,656,28.0377,{"date":541,"open":186,"high":186,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-03",28.04,28.05,-0.26,-0.92,70628.688436,483,28.1783,{"date":550,"open":551,"high":493,"low":516,"close":493,"change":552,"percent_change":553,"volume":554,"transactions":464,"vwap":555},"2026-07-31",28.14,0.42,1.51,165673.420569,28.2106,{"date":557,"open":558,"high":382,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-30",28.01,27.89,-0.23,-0.82,93243.466586,676,28.0264,{"date":566,"open":542,"high":319,"low":542,"close":510,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-29",0.08,0.29,84256.781231,338,28.1102,{"date":573,"open":524,"high":542,"low":574,"close":542,"change":228,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-28",27.77,0.61,170755.35,324,27.9863,{"date":580,"open":581,"high":532,"low":582,"close":583,"change":207,"percent_change":208,"volume":584,"transactions":570,"vwap":585},"2026-07-27",27.76,27.6864,27.87,56245.715473,27.8628,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-24",27.75,27.94,27.62,27.93,0.12,0.43,59527.9456,438,27.8678,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-23",27.7,27.8899,27.81,0.085,0.31,61216.1816,471,27.8403,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":612,"percent_change":271,"volume":613,"transactions":614,"vwap":615},"2026-07-22",27.91,27.6463,27.725,-0.005,73412.6816,507,27.7486,{"date":617,"open":590,"high":588,"low":618,"close":619,"change":265,"percent_change":265,"volume":620,"transactions":621,"vwap":622},"2026-07-21",27.51,27.73,24691.39949,264,27.6815,{"date":624,"open":625,"high":581,"low":626,"close":619,"change":511,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-20",27.66,27.5334,-0.14,246895.15289,708,27.7133,{"date":632,"open":633,"high":574,"low":634,"close":574,"change":228,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-17",27.67,27.5156,0.62,79699.197685,742,27.6889,{"date":640,"open":524,"high":524,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-16",27.5701,27.6,-0.15,-0.54,66933.4986,437,27.7166,{"date":649,"open":650,"high":588,"low":651,"close":588,"change":111,"percent_change":511,"volume":652,"transactions":653,"vwap":654},"2026-07-15",27.68,27.4301,71857.160628,632,27.6801,{"date":656,"open":657,"high":581,"low":658,"close":581,"change":111,"percent_change":511,"volume":659,"transactions":660,"vwap":661},"2026-07-14",27.49,27.48,47491.7556,344,27.7025,{"date":663,"open":664,"high":601,"low":665,"close":574,"change":288,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-13",27.47,27.41,0.51,76465.629075,614,27.6511,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":675,"percent_change":88,"volume":676,"transactions":9,"vwap":674},"2026-07-10",27.395,27.71,27.63,0.28,84900,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-09",27.54,27.548,27.3,27.35,-0.22,-0.8,68800,{"date":687,"open":688,"high":688,"low":689,"close":688,"change":690,"percent_change":603,"volume":691,"transactions":9,"vwap":688},"2026-07-08",27.57,27.4,0.086,86400,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":58,"volume":699,"transactions":9,"vwap":697},"2026-07-07",27.28,27.5,27.133,27.484,0.324,56800,{"date":701,"open":702,"high":703,"low":704,"close":704,"change":208,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-07-06",27.21,27.42,27.16,-0.77,115200,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":338,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-02",27.335,27.56,27.25,27.37,-0.62,88600,{"date":716,"open":695,"high":717,"low":711,"close":679,"change":643,"percent_change":644,"volume":718,"transactions":9,"vwap":679},"2026-07-01",27.55,163900,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":217,"volume":726,"transactions":9,"vwap":724},"2026-06-30",27.695,27.82,27.58,27.69,0.02,846500,{"date":728,"open":695,"high":729,"low":695,"close":633,"change":265,"percent_change":265,"volume":730,"transactions":9,"vwap":633},"2026-06-29",27.84,477400,{"date":732,"open":590,"high":721,"low":733,"close":633,"change":462,"percent_change":126,"volume":734,"transactions":9,"vwap":633},"2026-06-26",27.495,58000,{"date":736,"open":737,"high":738,"low":711,"close":710,"change":567,"percent_change":568,"volume":739,"transactions":9,"vwap":710},"2026-06-25",27.26,27.74,80300,{"date":741,"open":742,"high":658,"low":737,"close":658,"change":471,"percent_change":743,"volume":744,"transactions":9,"vwap":658},"2026-06-24",27.31,0.15,26000,{"date":746,"open":681,"high":747,"low":748,"close":749,"change":280,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-06-23",27.615,27.23,27.44,-0.36,78300,{"date":753,"open":674,"high":383,"low":711,"close":679,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":679},"2026-06-22",-0.16,-0.58,176700,{"date":758,"open":759,"high":760,"low":761,"close":599,"change":511,"percent_change":627,"volume":762,"transactions":9,"vwap":599},"2026-06-18",27.33,27.738,27.32,79600,{"date":764,"open":749,"high":765,"low":749,"close":738,"change":288,"percent_change":666,"volume":766,"transactions":9,"vwap":738},"2026-06-17",29.01,172000,{"date":768,"open":618,"high":633,"low":769,"close":642,"change":461,"percent_change":462,"volume":770,"transactions":9,"vwap":642},"2026-06-16",27.362,120400,{"date":772,"open":650,"high":650,"low":773,"close":688,"change":511,"percent_change":627,"volume":774,"transactions":9,"vwap":688},"2026-06-15",27.45,37600,{"date":776,"open":689,"high":625,"low":689,"close":777,"change":228,"percent_change":635,"volume":778,"transactions":9,"vwap":777},"2026-06-12",27.61,150200,{"date":780,"open":781,"high":664,"low":781,"close":749,"change":111,"percent_change":511,"volume":782,"transactions":9,"vwap":749},"2026-06-11",27.2,35000,{"date":784,"open":703,"high":657,"low":781,"close":773,"change":785,"percent_change":471,"volume":786,"transactions":9,"vwap":773},"2026-06-10",0.01,81600,{"date":788,"open":789,"high":790,"low":781,"close":749,"change":511,"percent_change":643,"volume":791,"transactions":9,"vwap":749},"2026-06-09",27.365,27.465,305200,{"date":793,"open":664,"high":658,"low":794,"close":658,"change":376,"percent_change":198,"volume":795,"transactions":9,"vwap":658},"2026-06-08",27.24,22400,{"date":797,"open":798,"high":799,"low":759,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-05",27.425,27.53,0.185,0.68,75900,{"date":804,"open":657,"high":657,"low":711,"close":805,"change":806,"percent_change":151,"volume":807,"transactions":9,"vwap":805},"2026-06-04",27.345,0.095,43800,{"date":809,"open":761,"high":810,"low":781,"close":711,"change":785,"percent_change":471,"volume":811,"transactions":9,"vwap":711},"2026-06-03",27.36,114500,{"date":813,"open":814,"high":749,"low":815,"close":794,"change":567,"percent_change":568,"volume":816,"transactions":9,"vwap":794},"2026-06-02",27.27,27.22,411700,{"date":818,"open":819,"high":694,"low":820,"close":704,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":704},"2026-06-01",27.14,27.049999,-0.085,-0.31,23400,{"date":825,"open":759,"high":712,"low":702,"close":826,"change":827,"percent_change":22,"volume":828,"transactions":9,"vwap":826},"2026-05-29",27.245,-0.105,91600,{"date":830,"open":794,"high":682,"low":794,"close":682,"change":461,"percent_change":462,"volume":831,"transactions":9,"vwap":682},"2026-05-28",27500,{"date":833,"open":826,"high":810,"low":834,"close":761,"change":502,"percent_change":158,"volume":835,"transactions":9,"vwap":761},"2026-05-27",27.195,21800,{"date":837,"open":737,"high":737,"low":838,"close":839,"change":754,"percent_change":339,"volume":840,"transactions":9,"vwap":839},"2026-05-26",27.08,27.12,32500,{"date":842,"open":843,"high":810,"low":844,"close":694,"change":845,"percent_change":675,"volume":846,"transactions":9,"vwap":694},"2026-05-22",27.235,27.11,0.075,70100,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":106,"volume":854,"transactions":9,"vwap":852},"2026-05-21",27.15,27.359,27.040001,27.205,0.015,25000,{"date":856,"open":857,"high":781,"low":858,"close":859,"change":111,"percent_change":511,"volume":860,"transactions":9,"vwap":859},"2026-05-20",27.169,27,27.19,24900,{"date":862,"open":863,"high":815,"low":863,"close":781,"change":461,"percent_change":462,"volume":864,"transactions":9,"vwap":781},"2026-05-19",26.99,61000,{"date":866,"open":867,"high":815,"low":867,"close":868,"change":207,"percent_change":683,"volume":869,"transactions":9,"vwap":868},"2026-05-18",26.96,27.17,35300,{"date":871,"open":872,"high":695,"low":873,"close":748,"change":743,"percent_change":874,"volume":875,"transactions":9,"vwap":748},"2026-05-15",27.168,27.02,0.55,38800,{"date":877,"open":820,"high":681,"low":820,"close":838,"change":245,"percent_change":544,"volume":878,"transactions":9,"vwap":838},"2026-05-14",24200,{"date":880,"open":881,"high":681,"low":849,"close":849,"change":882,"percent_change":437,"volume":883,"transactions":9,"vwap":849},"2026-05-13",27.292,0.18,25200,{"date":885,"open":844,"high":886,"low":887,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-12",27.305,26.97,-0.2,-0.74,23300,{"date":892,"open":887,"high":781,"low":887,"close":868,"change":471,"percent_change":743,"volume":893,"transactions":9,"vwap":868},"2026-05-11",37500,{"date":895,"open":896,"high":897,"low":898,"close":897,"change":217,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-08",26.985,27.13,26.866,0.26,15000,{"date":902,"open":903,"high":704,"low":904,"close":905,"change":188,"percent_change":131,"volume":906,"transactions":9,"vwap":905},"2026-05-07",27.045,26.93,27.059999,29200,{"date":908,"open":909,"high":844,"low":910,"close":910,"change":643,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-06",26.87,26.85,-0.56,38600,{"date":914,"open":915,"high":916,"low":917,"close":858,"change":106,"percent_change":347,"volume":918,"transactions":9,"vwap":858},"2026-05-05",26.857,27.09,26.84,22500,{"date":920,"open":838,"high":921,"low":922,"close":922,"change":255,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-04",27.1,26.94,-0.7,23000,{"date":926,"open":873,"high":897,"low":887,"close":897,"change":927,"percent_change":421,"volume":928,"transactions":9,"vwap":897},"2026-05-01",0.027,20800,{"date":930,"open":819,"high":819,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-04-30",26.89,27.103,0.173,0.64,132700,{"date":937,"open":938,"high":819,"low":931,"close":904,"change":265,"percent_change":265,"volume":939,"transactions":9,"vwap":904},"2026-04-29",27.132,21000,{"date":941,"open":922,"high":819,"low":931,"close":904,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":904},"2026-04-28",-0.075,-0.28,28600,{"date":946,"open":947,"high":868,"low":948,"close":949,"change":950,"percent_change":888,"volume":951,"transactions":9,"vwap":949},"2026-04-27",27.108,26.887,27.0049992,-0.055,84700,{"date":953,"open":839,"high":839,"low":909,"close":905,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":905},"2026-04-24",0.09,0.33,24500,{"date":958,"open":858,"high":781,"low":887,"close":887,"change":535,"percent_change":959,"volume":960,"transactions":9,"vwap":887},"2026-04-23",-0.48,50500,{"date":962,"open":815,"high":810,"low":921,"close":921,"change":376,"percent_change":198,"volume":963,"transactions":9,"vwap":921},"2026-04-22",37700,{"date":965,"open":852,"high":759,"low":966,"close":849,"change":462,"percent_change":320,"volume":967,"transactions":9,"vwap":849},"2026-04-21",27.080999,31600,{"date":969,"open":858,"high":970,"low":858,"close":851,"change":888,"percent_change":971,"volume":972,"transactions":9,"vwap":851},"2026-04-20",27.29,-0.73,55100,{"date":974,"open":815,"high":689,"low":849,"close":794,"change":511,"percent_change":643,"volume":975,"transactions":9,"vwap":794},"2026-04-17",31300,{"date":977,"open":978,"high":658,"low":748,"close":694,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":694},"2026-04-16",27.253,-0.12,-0.44,47500,{"date":983,"open":759,"high":688,"low":759,"close":689,"change":567,"percent_change":568,"volume":984,"transactions":9,"vwap":689},"2026-04-15",49000,{"date":986,"open":681,"high":717,"low":681,"close":761,"change":987,"percent_change":911,"volume":988,"transactions":9,"vwap":761},"2026-04-14",-0.153,50100,{"date":990,"open":991,"high":992,"low":742,"close":993,"change":994,"percent_change":567,"volume":995,"transactions":9,"vwap":993},"2026-04-13",27.435,27.605,27.473,0.023,47400,{"date":997,"open":688,"high":998,"low":759,"close":773,"change":999,"percent_change":754,"volume":1000,"transactions":9,"vwap":773},"2026-04-10",27.59,-0.045,104700,{"date":1002,"open":717,"high":590,"low":1003,"close":733,"change":1004,"percent_change":954,"volume":1005,"transactions":9,"vwap":733},"2026-04-09",27.38,0.025,56300,{"date":1007,"open":905,"high":619,"low":905,"close":664,"change":1008,"percent_change":151,"volume":1009,"transactions":9,"vwap":664},"2026-04-08",0.097,150500,{"date":1011,"open":773,"high":1012,"low":781,"close":1013,"change":1014,"percent_change":436,"volume":1015,"transactions":9,"vwap":1013},"2026-04-07",27.46,27.373,0.053,40700,{"date":1017,"open":1018,"high":665,"low":1018,"close":761,"change":1019,"percent_change":754,"volume":1020,"transactions":9,"vwap":761},"2026-04-06",27.174,-0.043,69100,{"date":1022,"open":749,"high":1012,"low":702,"close":1023,"change":1024,"percent_change":943,"volume":1025,"transactions":9,"vwap":1023},"2026-04-02",27.363,-0.077,28300,{"date":1027,"open":694,"high":590,"low":844,"close":749,"change":218,"percent_change":1028,"volume":1029,"transactions":9,"vwap":749},"2026-04-01",0.88,661900,{"date":1031,"open":1032,"high":702,"low":1032,"close":781,"change":228,"percent_change":1033,"volume":1034,"transactions":9,"vwap":781},"2026-03-31",26.98,0.63,281000,{"date":1036,"open":1037,"high":859,"low":1038,"close":1039,"change":979,"percent_change":980,"volume":1040,"transactions":9,"vwap":1039},"2026-03-30",27.066,26.92,27.030001,996000,{"date":1042,"open":1043,"high":849,"low":1043,"close":849,"change":1044,"percent_change":421,"volume":1045,"transactions":9,"vwap":849},"2026-03-27",26.9,0.026,23700,{"date":1047,"open":873,"high":815,"low":1048,"close":1049,"change":1050,"percent_change":88,"volume":1051,"transactions":9,"vwap":1049},"2026-03-26",27.01,27.124,0.274,14200,{"date":1053,"open":1032,"high":1054,"low":1055,"close":910,"change":1056,"percent_change":899,"volume":1057,"transactions":9,"vwap":910},"2026-03-25",27.07,26.83,0.069,129900,{"date":1059,"open":1060,"high":863,"low":1060,"close":1061,"change":1062,"percent_change":552,"volume":1063,"transactions":9,"vwap":1061},"2026-03-24",26.75,26.781,0.111,33100,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":888,"percent_change":889,"volume":1070,"transactions":9,"vwap":1069},"2026-03-23",26.7,26.91,26.65,26.67,18600,{"date":1072,"open":867,"high":863,"low":1073,"close":909,"change":462,"percent_change":320,"volume":1074,"transactions":9,"vwap":909},"2026-03-20",26.74,19800,{"date":1076,"open":1054,"high":838,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-03-19",26.76,-0.45,-1.65,79900,{"date":1082,"open":1048,"high":815,"low":1032,"close":702,"change":511,"percent_change":643,"volume":1083,"transactions":9,"vwap":702},"2026-03-18",47900,{"date":1085,"open":702,"high":711,"low":1043,"close":711,"change":882,"percent_change":136,"volume":1086,"transactions":9,"vwap":711},"2026-03-17",77100,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1054,"change":255,"percent_change":923,"volume":1091,"transactions":9,"vwap":1054},"2026-03-16",27.34,26.86,30800,{"date":1093,"open":1094,"high":618,"low":887,"close":737,"change":882,"percent_change":136,"volume":1095,"transactions":9,"vwap":737},"2026-03-13",27.084999,356200,{"date":1097,"open":694,"high":970,"low":851,"close":838,"change":535,"percent_change":959,"volume":1098,"transactions":9,"vwap":838},"2026-03-12",26800,{"date":1100,"open":859,"high":703,"low":868,"close":702,"change":265,"percent_change":265,"volume":1101,"transactions":9,"vwap":702},"2026-03-11",66500,{"date":1103,"open":820,"high":642,"low":851,"close":702,"change":899,"percent_change":1104,"volume":1105,"transactions":9,"vwap":702},"2026-03-10",0.96,171900,{"date":1107,"open":838,"high":1108,"low":910,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-03-09",27.231,26.95,-0.27,-0.99,45100,{"date":1114,"open":689,"high":695,"low":815,"close":815,"change":750,"percent_change":1115,"volume":1116,"transactions":9,"vwap":815},"2026-03-06",-1.31,252100,{"date":1118,"open":688,"high":1119,"low":689,"close":723,"change":462,"percent_change":126,"volume":1120,"transactions":9,"vwap":723},"2026-03-05",27.885,90600,{"date":1122,"open":1123,"high":1123,"low":810,"close":664,"change":430,"percent_change":1124,"volume":1125,"transactions":9,"vwap":664},"2026-03-04",27.8,-1.15,1435100,{"date":1127,"open":710,"high":1128,"low":664,"close":1129,"change":785,"percent_change":471,"volume":1130,"transactions":9,"vwap":1129},"2026-03-03",27.835,27.79,51800,{"date":1132,"open":710,"high":1128,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-02",27.43,27.78,0.13,0.47,69600,{"date":1139,"open":1003,"high":1140,"low":1003,"close":1140,"change":800,"percent_change":437,"volume":1141,"transactions":9,"vwap":1140},"2026-02-27",27.65,531400,{"date":1143,"open":773,"high":674,"low":682,"close":790,"change":725,"percent_change":217,"volume":1144,"transactions":9,"vwap":790},"2026-02-26",31100,{"date":1146,"open":679,"high":717,"low":681,"close":1147,"change":1148,"percent_change":1078,"volume":1149,"transactions":9,"vwap":1147},"2026-02-25",27.445,-0.125,72600,{"date":1151,"open":1152,"high":998,"low":689,"close":688,"change":743,"percent_change":874,"volume":1153,"transactions":9,"vwap":688},"2026-02-24",27.455,28800,{"date":1155,"open":665,"high":703,"low":704,"close":703,"change":106,"percent_change":347,"volume":1156,"transactions":9,"vwap":703},"2026-02-23",848600,{"date":1158,"open":810,"high":810,"low":897,"close":810,"change":1159,"percent_change":246,"volume":1160,"transactions":9,"vwap":810},"2026-02-20",-0.065,22100,{"date":1162,"open":702,"high":773,"low":702,"close":798,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":798},"2026-02-19",0.285,1.05,42500,{"date":1167,"open":917,"high":781,"low":917,"close":819,"change":228,"percent_change":1033,"volume":1168,"transactions":9,"vwap":819},"2026-02-18",19300,{"date":1170,"open":1171,"high":1172,"low":887,"close":887,"change":429,"percent_change":1173,"volume":1174,"transactions":9,"vwap":887},"2026-02-17",27.262,27.312,-0.33,12800,{"date":1176,"open":916,"high":742,"low":887,"close":905,"change":207,"percent_change":683,"volume":1177,"transactions":9,"vwap":905},"2026-02-13",34500,{"date":1179,"open":1180,"high":1133,"low":839,"close":839,"change":544,"percent_change":1181,"volume":1182,"transactions":9,"vwap":839},"2026-02-12",27.315,-0.95,30300,{"date":1184,"open":897,"high":773,"low":921,"close":1003,"change":218,"percent_change":1028,"volume":1185,"transactions":9,"vwap":1003},"2026-02-11",13300,{"date":1187,"open":1188,"high":712,"low":819,"close":819,"change":627,"percent_change":1189,"volume":1190,"transactions":9,"vwap":819},"2026-02-10",27.145,-0.51,60900,{"date":1192,"open":844,"high":694,"low":863,"close":694,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":694},"2026-02-09",0.44,1.64,26600,{"date":1197,"open":905,"high":905,"low":1198,"close":917,"change":461,"percent_change":462,"volume":1199,"transactions":9,"vwap":917},"2026-02-06",26.81,29600,{"date":1201,"open":905,"high":695,"low":1198,"close":1198,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1198},"2026-02-05",-0.427,-1.57,25400,{"date":1206,"open":819,"high":1207,"low":916,"close":1208,"change":1209,"percent_change":436,"volume":1210,"transactions":9,"vwap":1208},"2026-02-04",27.378,27.237,0.052,61800,{"date":1212,"open":921,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-02-03",27.255,26.936,27.185,0.125,0.46,24400,{"date":1220,"open":1221,"high":839,"low":917,"close":905,"change":1222,"percent_change":436,"volume":1223,"transactions":9,"vwap":905},"2026-02-02",26.891,0.05,34200,{"date":1225,"open":703,"high":703,"low":1226,"close":1048,"change":1173,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1048},"2026-01-30",26.71,-1.21,248600,{"date":1230,"open":1089,"high":1089,"low":1231,"close":1089,"change":218,"percent_change":1232,"volume":823,"transactions":9,"vwap":1089},"2026-01-29",26.905,0.89,{"date":1234,"open":868,"high":742,"low":1054,"close":921,"change":754,"percent_change":339,"volume":1235,"transactions":9,"vwap":921},"2026-01-28",67100,{"date":1237,"open":1238,"high":737,"low":1239,"close":737,"change":126,"percent_change":1240,"volume":1241,"transactions":9,"vwap":737},"2026-01-27",27.241,27.011,1.49,91100,{"date":1243,"open":1244,"high":838,"low":1244,"close":1090,"change":612,"percent_change":271,"volume":1245,"transactions":9,"vwap":1090},"2026-01-26",26.82,70700,{"date":1247,"open":867,"high":681,"low":1060,"close":1248,"change":806,"percent_change":151,"volume":807,"transactions":9,"vwap":1248},"2026-01-23",26.865,{"date":1250,"open":1244,"high":858,"low":1251,"close":1251,"change":430,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-01-22",26.77,-1.18,70800,{"date":1255,"open":873,"high":1256,"low":1257,"close":916,"change":1258,"percent_change":101,"volume":1259,"transactions":9,"vwap":916},"2026-01-21",27.121,26.909,0.27,141200,{"date":1261,"open":1244,"high":1032,"low":1073,"close":1244,"change":198,"percent_change":1262,"volume":890,"transactions":9,"vwap":1244},"2026-01-20",-0.67,{"date":1264,"open":1265,"high":839,"low":909,"close":858,"change":979,"percent_change":980,"volume":1266,"transactions":9,"vwap":858},"2026-01-16",26.943,309900,{"date":1268,"open":1269,"high":897,"low":1269,"close":839,"change":376,"percent_change":198,"volume":1270,"transactions":9,"vwap":839},"2026-01-15",26.917,88400,{"date":1272,"open":916,"high":815,"low":910,"close":868,"change":725,"percent_change":217,"volume":1273,"transactions":9,"vwap":868},"2026-01-14",13000,{"date":1275,"open":910,"high":849,"low":910,"close":849,"change":1258,"percent_change":44,"volume":1276,"transactions":9,"vwap":849},"2026-01-13",207500,{"date":1278,"open":1066,"high":922,"low":1279,"close":1280,"change":356,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-01-12",26.69,26.88,0.86,28200,{"date":1284,"open":1285,"high":1286,"low":1068,"close":1068,"change":236,"percent_change":21,"volume":1287,"transactions":9,"vwap":1068},"2026-01-09",26.765,26.889,13100,{"date":1289,"open":1290,"high":1109,"low":1291,"close":1292,"change":511,"percent_change":643,"volume":1293,"transactions":9,"vwap":1292},"2026-01-08",26.825,26.54,26.68,250200,{"date":1295,"open":1296,"high":858,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-01-07",26.8,26.72,-0.164,-0.61,53600,{"date":1302,"open":1303,"high":922,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-01-06",26.63,26.884,0.214,0.8,28900,{"date":1309,"open":1280,"high":931,"low":1310,"close":1069,"change":255,"percent_change":1311,"volume":1190,"transactions":9,"vwap":1069},"2026-01-05",26.66,-0.71,{"date":1313,"open":1314,"high":1043,"low":1314,"close":1090,"change":376,"percent_change":255,"volume":1315,"transactions":9,"vwap":1090},"2026-01-02",26.579,29400,{"date":1317,"open":1090,"high":1067,"low":1303,"close":1067,"change":111,"percent_change":511,"volume":1318,"transactions":9,"vwap":1067},"2025-12-31",16300,{"date":1320,"open":1303,"high":1109,"low":1321,"close":1038,"change":1322,"percent_change":146,"volume":960,"transactions":9,"vwap":1038},"2025-12-30",26.571,0.101,{"date":1324,"open":922,"high":887,"low":1325,"close":1326,"change":1327,"percent_change":561,"volume":1328,"transactions":9,"vwap":1326},"2025-12-29",26.79,26.819,-0.221,18100,{"date":1330,"open":1038,"high":851,"low":910,"close":851,"change":288,"percent_change":1331,"volume":1332,"transactions":9,"vwap":851},"2025-12-26",0.52,61500,{"date":1334,"open":1043,"high":1038,"low":1077,"close":1043,"change":265,"percent_change":265,"volume":1335,"transactions":9,"vwap":1043},"2025-12-24",11500,{"date":1337,"open":1090,"high":1338,"low":1060,"close":1043,"change":218,"percent_change":65,"volume":1339,"transactions":9,"vwap":1043},"2025-12-23",26.918,44700,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1310,"change":643,"percent_change":911,"volume":835,"transactions":9,"vwap":1310},"2025-12-22",26.48,26.725,26.46,{"date":1346,"open":1109,"high":1109,"low":1347,"close":1198,"change":911,"percent_change":1348,"volume":739,"transactions":9,"vwap":1198},"2025-12-19",26.58,-2.05,{"date":1350,"open":857,"high":712,"low":839,"close":712,"change":725,"percent_change":217,"volume":1351,"transactions":9,"vwap":712},"2025-12-18",20000,{"date":1353,"open":1133,"high":1133,"low":1354,"close":682,"change":245,"percent_change":544,"volume":1355,"transactions":9,"vwap":682},"2025-12-17",27.18,13200,{"date":1357,"open":839,"high":703,"low":839,"close":703,"change":421,"percent_change":1358,"volume":1307,"transactions":9,"vwap":703},"2025-12-16",0.37,{"date":1360,"open":820,"high":761,"low":820,"close":761,"change":1361,"percent_change":452,"volume":1362,"transactions":9,"vwap":761},"2025-12-15",0.045,17800,{"date":1364,"open":1365,"high":682,"low":1039,"close":1365,"change":1159,"percent_change":246,"volume":1366,"transactions":9,"vwap":1365},"2025-12-12",27.275,17600,{"date":1368,"open":702,"high":1089,"low":887,"close":1089,"change":436,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1089},"2025-12-11",0.7,12300,{"date":1372,"open":1109,"high":859,"low":1109,"close":849,"change":265,"percent_change":265,"volume":1373,"transactions":9,"vwap":849},"2025-12-10",27600,{"date":1375,"open":1376,"high":970,"low":863,"close":849,"change":743,"percent_change":453,"volume":1377,"transactions":9,"vwap":849},"2025-12-09",27.037001,23800,{"date":1379,"open":858,"high":704,"low":1380,"close":858,"change":888,"percent_change":889,"volume":1381,"transactions":9,"vwap":858},"2025-12-08",26.996,15300,{"date":1383,"open":921,"high":781,"low":1038,"close":781,"change":218,"percent_change":1232,"volume":1384,"transactions":9,"vwap":781},"2025-12-05",14000,{"date":1386,"open":921,"high":839,"low":867,"close":867,"change":821,"percent_change":822,"volume":1387,"transactions":9,"vwap":867},"2025-12-04",30400,{"date":1389,"open":903,"high":868,"low":863,"close":903,"change":627,"percent_change":1189,"volume":1390,"transactions":9,"vwap":903},"2025-12-03",43200,{"date":1392,"open":1032,"high":859,"low":1032,"close":1215,"change":567,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1215},"2025-12-02",0.3,37800,{"date":1396,"open":781,"high":748,"low":1048,"close":1397,"change":376,"percent_change":198,"volume":1398,"transactions":9,"vwap":1397},"2025-12-01",27.105,21900,{"date":1400,"open":814,"high":814,"low":1039,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2025-11-28",27.155,0.175,0.65,4300,{"date":1406,"open":1407,"high":702,"low":1408,"close":1032,"change":1409,"percent_change":487,"volume":1410,"transactions":9,"vwap":1032},"2025-11-26",27.069,26.963,-0.067,20900,{"date":1412,"open":1067,"high":849,"low":1067,"close":1413,"change":1414,"percent_change":1393,"volume":1415,"transactions":9,"vwap":1413},"2025-11-25",27.047001,0.082,51600,{"date":1417,"open":873,"high":1418,"low":1090,"close":1419,"change":1216,"percent_change":1136,"volume":1318,"transactions":9,"vwap":1419},"2025-11-24",27.073999,26.965,{"date":1421,"open":1039,"high":838,"low":1055,"close":917,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":917},"2025-11-21",-0.186,-0.69,30600,{"date":1426,"open":819,"high":819,"low":1043,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2025-11-20",27.025999,-0.274,-1,18300,{"date":1432,"open":820,"high":1433,"low":1434,"close":681,"change":800,"percent_change":801,"volume":1435,"transactions":9,"vwap":681},"2025-11-19",27.325,26.911,17500,{"date":1437,"open":1244,"high":748,"low":1244,"close":1438,"change":421,"percent_change":1358,"volume":1439,"transactions":9,"vwap":1438},"2025-11-18",27.115,112600,{"date":1441,"open":905,"high":844,"low":1090,"close":1442,"change":1443,"percent_change":1258,"volume":1444,"transactions":9,"vwap":1442},"2025-11-17",27.014999,0.072,22800,{"date":1446,"open":1447,"high":921,"low":1447,"close":1265,"change":1448,"percent_change":22,"volume":1449,"transactions":9,"vwap":1265},"2025-11-14",26.78,-0.102,21100,{"date":1451,"open":1452,"high":794,"low":858,"close":903,"change":207,"percent_change":683,"volume":744,"transactions":9,"vwap":903},"2025-11-13",27.0020008,{"date":1454,"open":781,"high":702,"low":858,"close":1397,"change":1455,"percent_change":502,"volume":1456,"transactions":9,"vwap":1397},"2025-11-12",0.055,6200,{"date":1458,"open":781,"high":781,"low":1048,"close":820,"change":421,"percent_change":1358,"volume":1459,"transactions":9,"vwap":820},"2025-11-11",39600,{"date":1461,"open":1032,"high":737,"low":1251,"close":1109,"change":228,"percent_change":1033,"volume":1462,"transactions":9,"vwap":1109},"2025-11-10",71600,{"date":1464,"open":1447,"high":1043,"low":1068,"close":1447,"change":882,"percent_change":801,"volume":1465,"transactions":9,"vwap":1447},"2025-11-07",18000,{"date":1467,"open":910,"high":910,"low":1468,"close":1468,"change":255,"percent_change":1311,"volume":967,"transactions":9,"vwap":1468},"2025-11-06",26.6,{"date":1470,"open":1471,"high":917,"low":1472,"close":1325,"change":743,"percent_change":453,"volume":1473,"transactions":9,"vwap":1325},"2025-11-05",26.695,26.661,36500,{"date":1475,"open":1280,"high":1280,"low":1476,"close":1476,"change":888,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2025-11-04",26.64,-0.75,741000,{"date":1480,"open":1297,"high":819,"low":1481,"close":917,"change":1482,"percent_change":1393,"volume":1465,"transactions":9,"vwap":917},"2025-11-03",26.601,0.081,{"date":1484,"open":1485,"high":1296,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2025-10-31",26.45,26.759,0.219,0.83,33000,{"date":1491,"open":1492,"high":1226,"low":1493,"close":1291,"change":471,"percent_change":743,"volume":1494,"transactions":9,"vwap":1291},"2025-10-30",26.57,26.43,165600,{"date":1496,"open":1497,"high":1291,"low":1497,"close":1498,"change":1499,"percent_change":1258,"volume":1500,"transactions":9,"vwap":1498},"2025-10-29",26.3,26.5,0.071,82600,{"date":1502,"open":1492,"high":1492,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1328,"transactions":9,"vwap":1504},"2025-10-28",26.33,26.429,-0.022,-0.08,{"date":1508,"open":1509,"high":1510,"low":1503,"close":1511,"change":1512,"percent_change":1217,"volume":1513,"transactions":9,"vwap":1511},"2025-10-27",26.49,26.52,26.451,0.121,11100,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1503,"change":207,"percent_change":560,"volume":1130,"transactions":9,"vwap":1503},"2025-10-24",26.24,26.62,{"date":1519,"open":1520,"high":1493,"low":1516,"close":1521,"change":954,"percent_change":1522,"volume":1381,"transactions":9,"vwap":1521},"2025-10-23",26.4,26.39,0.34,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1497,"change":245,"percent_change":1110,"volume":1528,"transactions":9,"vwap":1497},"2025-10-22",26.37,26.515,26.15,25900,{"date":1530,"open":1485,"high":1279,"low":1531,"close":1525,"change":288,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1525},"2025-10-21",26.242,0.53,17200,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":198,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-10-20",26.28,26.34,26.12,26.23,-0.68,20600,{"date":1543,"open":1493,"high":1544,"low":1545,"close":1546,"change":271,"percent_change":1506,"volume":1547,"transactions":9,"vwap":1546},"2025-10-17",26.468,26.35,26.41,49600,{"date":1549,"open":1550,"high":1069,"low":1546,"close":1493,"change":1551,"percent_change":429,"volume":1552,"transactions":9,"vwap":1493},"2025-10-16",26.499,-0.025,26200,{"date":1554,"open":1509,"high":1555,"low":1520,"close":1556,"change":1557,"percent_change":627,"volume":1282,"transactions":9,"vwap":1556},"2025-10-15",26.51,26.455,-0.038,{"date":1559,"open":1560,"high":1476,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2025-10-14",26.36,26.27,26.493,0.337,1.29,29000,{"date":1567,"open":1568,"high":1561,"low":25,"close":1569,"change":1570,"percent_change":255,"volume":1165,"transactions":9,"vwap":1569},"2025-10-13",26.1,26.156,-0.049,{"date":1572,"open":1561,"high":1546,"low":1527,"close":1573,"change":888,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-10-10",26.205,-0.76,9100,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":462,"percent_change":552,"volume":1582,"transactions":9,"vwap":1581},"2025-10-09",26.388,26.53,26.29,26.405,31700,{"date":1584,"open":1585,"high":1546,"low":1586,"close":1587,"change":1588,"percent_change":1135,"volume":1589,"transactions":9,"vwap":1587},"2025-10-08",26.25,26.18,26.295,0.035,13700,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":421,"percent_change":146,"volume":1384,"transactions":9,"vwap":1594},"2025-10-07",26.38,26.14,26.26,{"date":1596,"open":1493,"high":1493,"low":1597,"close":1598,"change":1044,"percent_change":421,"volume":1599,"transactions":9,"vwap":1598},"2025-10-06",26.040001,26.16,77500,{"date":1601,"open":1539,"high":1594,"low":1602,"close":1603,"change":1604,"percent_change":627,"volume":1605,"transactions":9,"vwap":1603},"2025-10-03",26.02,26.134,-0.036,225500,{"date":1607,"open":1585,"high":1545,"low":1608,"close":1608,"change":560,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-10-02",26.17,-0.87,1022500,{"date":1612,"open":1537,"high":1510,"low":1497,"close":1520,"change":979,"percent_change":1078,"volume":1613,"transactions":9,"vwap":1520},"2025-10-01",37300,{"date":1615,"open":1616,"high":1510,"low":1594,"close":1510,"change":1617,"percent_change":356,"volume":1618,"transactions":9,"vwap":1510},"2025-09-30",26.282,0.061,1297800,{"date":1620,"open":1621,"high":1347,"low":1622,"close":1623,"change":1624,"percent_change":320,"volume":1625,"transactions":9,"vwap":1623},"2025-09-29",26.477,26.371,26.459,0.109,5000,{"date":1627,"open":1628,"high":1629,"low":1539,"close":1545,"change":452,"percent_change":575,"volume":1630,"transactions":9,"vwap":1545},"2025-09-26",26.362,26.47,7100,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1635,"change":511,"percent_change":643,"volume":1636,"transactions":9,"vwap":1635},"2025-09-25",26.31,26.409,26.19,3700,{"date":1638,"open":1639,"high":1545,"low":1640,"close":1539,"change":265,"percent_change":265,"volume":1641,"transactions":9,"vwap":1539},"2025-09-24",26.13,26.11,8400,{"date":1643,"open":1516,"high":1560,"low":1644,"close":1539,"change":1645,"percent_change":882,"volume":1646,"transactions":9,"vwap":1539},"2025-09-23",26.09,0.047,32200,{"date":1648,"open":1561,"high":1580,"low":1649,"close":1650,"change":1651,"percent_change":1136,"volume":1652,"transactions":9,"vwap":1650},"2025-09-22",26.049999,26.183,0.123,8800,{"date":1654,"open":1655,"high":1586,"low":1649,"close":1655,"change":1656,"percent_change":111,"volume":1657,"transactions":9,"vwap":1655},"2025-09-19",26.059999,-0.003,8300,{"date":1659,"open":1660,"high":1598,"low":1661,"close":1662,"change":1663,"percent_change":1281,"volume":1664,"transactions":9,"vwap":1662},"2025-09-18",25.82,25.78,26.063,0.223,33600,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":888,"percent_change":705,"volume":1273,"transactions":9,"vwap":1670},"2025-09-17",25.93,25.96,25.72,25.84,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1597,"change":421,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1597},"2025-09-16",26.01,26.118,25.892,0.39,7300,{"date":1679,"open":1680,"high":1655,"low":1660,"close":1680,"change":567,"percent_change":603,"volume":1681,"transactions":9,"vwap":1680},"2025-09-15",25.94,12500,{"date":1683,"open":1684,"high":1685,"low":1670,"close":1686,"change":421,"percent_change":1676,"volume":1641,"transactions":9,"vwap":1686},"2025-09-12",25.97,26.07,25.86,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":376,"percent_change":255,"volume":1693,"transactions":9,"vwap":1692},"2025-09-11",25.81,25.99,25.75,25.76,8900,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1689,"change":1393,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1689},"2025-09-10",25.59,25.965,1.18,18500,{"date":1701,"open":1669,"high":1669,"low":1702,"close":1703,"change":511,"percent_change":754,"volume":1704,"transactions":9,"vwap":1703},"2025-09-09",25.49,25.51,13400,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":111,"percent_change":511,"volume":1711,"transactions":9,"vwap":1710},"2025-09-08",25.64,25.67,25.538,25.55,7500,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1716,"change":228,"percent_change":437,"volume":1717,"transactions":9,"vwap":1716},"2025-09-05",25.8,25.44,25.56,12600,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1722,"change":338,"percent_change":1262,"volume":1723,"transactions":9,"vwap":1722},"2025-09-04",25.18,25.581,25.39,27900,{"date":1725,"open":1726,"high":1716,"low":1726,"close":1716,"change":218,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1716},"2025-09-03",25.34,0.95,6800,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1733,"change":567,"percent_change":141,"volume":1734,"transactions":9,"vwap":1733},"2025-09-02",25.12,25.665,25.32,119500,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1739,"change":271,"percent_change":1506,"volume":1456,"transactions":9,"vwap":1739},"2025-08-29",25.26,25.47,25.24,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1737,"change":627,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1737},"2025-08-28",25.25,25.471,-0.55,11700,{"date":1747,"open":1748,"high":1749,"low":1737,"close":1750,"change":429,"percent_change":1751,"volume":1355,"transactions":9,"vwap":1750},"2025-08-27",25.401,25.48,25.4,-0.35,{"date":1753,"open":1737,"high":1702,"low":1742,"close":1702,"change":785,"percent_change":471,"volume":1754,"transactions":9,"vwap":1702},"2025-08-26",14900,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1749,"change":471,"percent_change":452,"volume":1630,"transactions":9,"vwap":1749},"2025-08-25",25.16,25.69,{"date":1760,"open":1761,"high":1069,"low":1762,"close":1715,"change":461,"percent_change":592,"volume":1763,"transactions":9,"vwap":1715},"2025-08-22",25.325,25.073,27800,{"date":1765,"open":1766,"high":1767,"low":1720,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-08-21",25.37,25.53,25.41,0.266,1.06,61100,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":754,"volume":1779,"transactions":9,"vwap":1777},"2025-08-20",25.15,25.27,25.040001,25.144,-0.041,10300,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1222,"percent_change":502,"volume":1786,"transactions":9,"vwap":1785},"2025-08-19",25.2,25.3,25.134,25.185,4500,{"date":1788,"open":1789,"high":1739,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-08-18",25.09,25.049999,25.135,-0.145,-0.57,9500,{"date":1796,"open":1797,"high":1561,"low":64,"close":1798,"change":1799,"percent_change":535,"volume":1800,"transactions":9,"vwap":1798},"2025-08-15",25.35,25.28,-0.032,11300,{"date":1802,"open":1782,"high":1803,"low":1782,"close":1804,"change":1805,"percent_change":1331,"volume":1806,"transactions":9,"vwap":1804},"2025-08-14",25.43,25.312,0.132,9300,{"date":1808,"open":1737,"high":1809,"low":1810,"close":1720,"change":535,"percent_change":1189,"volume":900,"transactions":9,"vwap":1720},"2025-08-13",26.017,25.142,{"date":1812,"open":1731,"high":1813,"low":1731,"close":1814,"change":1135,"percent_change":1331,"volume":1815,"transactions":9,"vwap":1814},"2025-08-12",25.36,25.31,10200,{"date":1817,"open":1818,"high":1733,"low":1789,"close":1720,"change":217,"percent_change":675,"volume":1819,"transactions":9,"vwap":1720},"2025-08-11",25.1,16400,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1824,"change":265,"percent_change":265,"volume":1318,"transactions":9,"vwap":1824},"2025-08-08",25.22,24.991,25.11,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1824,"change":207,"percent_change":246,"volume":900,"transactions":9,"vwap":1824},"2025-08-07",25.61,25.106,{"date":1830,"open":1790,"high":1737,"low":1790,"close":1831,"change":121,"percent_change":44,"volume":1832,"transactions":9,"vwap":1831},"2025-08-06",25.17,7900,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1217,"volume":1840,"transactions":9,"vwap":1838},"2025-08-05",25.01,25.059999,24.82,24.92,0.115,5500,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":462,"volume":1287,"transactions":9,"vwap":1846},"2025-08-04",24.72,24.89,24.701,24.805,0.028,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1852,"change":1853,"percent_change":453,"volume":1854,"transactions":9,"vwap":1852},"2025-08-01",24.64,24.86,24.777,0.137,9700,{"date":1856,"open":1857,"high":1851,"low":1858,"close":1850,"change":1859,"percent_change":725,"volume":1137,"transactions":9,"vwap":1850},"2025-07-31",24.84,24.62,0.005,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1862,"change":106,"percent_change":218,"volume":1865,"transactions":9,"vwap":1862},"2025-07-30",24.635,24.75,24.52,24100,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":462,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-07-29",24.56,24.65,24.4,24.575,0.45,22200,{"date":1875,"open":1876,"high":1639,"low":1877,"close":1878,"change":207,"percent_change":246,"volume":1879,"transactions":9,"vwap":1878},"2025-07-28",24.55,24.3,24.465,41800,{"date":1881,"open":1858,"high":1869,"low":1882,"close":1883,"change":1884,"percent_change":627,"volume":1885,"transactions":9,"vwap":1883},"2025-07-25",24.412,24.525,-0.035,46100,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1868,"change":121,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1868},"2025-07-24",24.5,24.655,24.39,1.03,26900,{"date":1894,"open":1877,"high":1870,"low":1895,"close":1896,"change":271,"percent_change":1506,"volume":1897,"transactions":9,"vwap":1896},"2025-07-23",24.29,24.31,68300,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1902,"change":845,"percent_change":603,"volume":1903,"transactions":9,"vwap":1902},"2025-07-22",24.15,24.395,24.33,25300,{"date":1905,"open":1906,"high":1902,"low":1900,"close":1907,"change":821,"percent_change":1751,"volume":1908,"transactions":9,"vwap":1907},"2025-07-21",24.207,24.255,5700,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1912,"change":1914,"percent_change":1281,"volume":1745,"transactions":9,"vwap":1912},"2025-07-18",24.25,24.34,24.23,0.208,{"date":1916,"open":1917,"high":1877,"low":1917,"close":1918,"change":725,"percent_change":567,"volume":1919,"transactions":9,"vwap":1918},"2025-07-17",24.11,24.132,7000,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1924,"change":1925,"percent_change":888,"volume":1926,"transactions":9,"vwap":1924},"2025-07-16",24.17,24.318,24.112,-0.048,94400,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":106,"volume":1934,"transactions":9,"vwap":1932},"2025-07-15",24.21,24.26,24.08,24.16,0.014,19900,{"date":1936,"open":1937,"high":1911,"low":1938,"close":1939,"change":1940,"percent_change":1891,"volume":1384,"transactions":9,"vwap":1939},"2025-07-14",24.177,24.049999,24.146,0.246,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1945,"change":979,"percent_change":1946,"volume":1435,"transactions":9,"vwap":1945},"2025-07-11",23.98,24.166,23.9,-0.5,{"date":1948,"open":1929,"high":1929,"low":1943,"close":1949,"change":560,"percent_change":1181,"volume":1541,"transactions":9,"vwap":1949},"2025-07-10",24.02,{"date":1951,"open":1952,"high":1953,"low":1917,"close":1911,"change":754,"percent_change":256,"volume":1954,"transactions":9,"vwap":1911},"2025-07-09",24.262,24.47,24600,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":461,"volume":1693,"transactions":9,"vwap":1960},"2025-07-08",24.359,24.44,24.293,24.41,0.008,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1966,"change":1967,"percent_change":146,"volume":1968,"transactions":9,"vwap":1966},"2025-07-07",24.22,24.49,24.402,0.092,16500,{"date":1970,"open":1917,"high":1902,"low":1917,"close":1896,"change":1135,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1896},"2025-07-03",0.54,6900,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1977,"change":338,"percent_change":923,"volume":981,"transactions":9,"vwap":1977},"2025-07-02",24.335,24.42,24.18,{"date":1979,"open":1980,"high":1958,"low":1981,"close":1982,"change":121,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-07-01",24.32,24.28,24.35,1.04,20400,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1989,"change":943,"percent_change":1124,"volume":1990,"transactions":9,"vwap":1989},"2025-06-30",24.438,24.46,24.1,898200,{"date":1992,"open":1870,"high":1888,"low":1911,"close":1993,"change":567,"percent_change":955,"volume":1218,"transactions":9,"vwap":1993},"2025-06-27",24.38,{"date":1995,"open":1996,"high":1997,"low":1877,"close":1877,"change":627,"percent_change":1793,"volume":1998,"transactions":9,"vwap":1877},"2025-06-26",24.43,24.48,15200,{"date":2000,"open":2001,"high":1965,"low":2002,"close":1958,"change":356,"percent_change":1727,"volume":2003,"transactions":9,"vwap":1958},"2025-06-25",24.36,24.24,19400,{"date":2005,"open":1902,"high":1958,"low":1929,"close":1929,"change":22,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1929},"2025-06-24",-1.55,12700,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2012,"change":228,"percent_change":1369,"volume":2013,"transactions":9,"vwap":2012},"2025-06-23",24.37,24.68,24.59,8100,{"date":2015,"open":1911,"high":1996,"low":1945,"close":1976,"change":899,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1976},"2025-06-20",1.08,11200,{"date":2019,"open":2020,"high":2021,"low":1900,"close":1932,"change":979,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1932},"2025-06-18",24.374,24.389,-0.49,13900,{"date":2025,"open":2002,"high":1782,"low":2026,"close":1981,"change":950,"percent_change":560,"volume":2027,"transactions":9,"vwap":1981},"2025-06-17",24.2,12400,{"date":2029,"open":1977,"high":1870,"low":1977,"close":1975,"change":1859,"percent_change":725,"volume":1630,"transactions":9,"vwap":1975},"2025-06-16",{"date":2031,"open":1981,"high":1960,"low":1922,"close":1902,"change":376,"percent_change":208,"volume":2032,"transactions":9,"vwap":1902},"2025-06-13",11000,{"date":2034,"open":2035,"high":1870,"low":1977,"close":1993,"change":461,"percent_change":592,"volume":1168,"transactions":9,"vwap":1993},"2025-06-12",24.285,{"date":2037,"open":1900,"high":1982,"low":2038,"close":1982,"change":218,"percent_change":44,"volume":2039,"transactions":9,"vwap":1982},"2025-06-11",24.14,10800,{"date":2041,"open":1877,"high":1912,"low":1931,"close":1917,"change":750,"percent_change":2042,"volume":1185,"transactions":9,"vwap":1917},"2025-06-10",-1.47,{"date":2044,"open":1988,"high":1965,"low":2045,"close":1953,"change":1506,"percent_change":1173,"volume":2046,"transactions":9,"vwap":1953},"2025-06-09",24.27,8000,{"date":2048,"open":2049,"high":1876,"low":1877,"close":1876,"change":743,"percent_change":575,"volume":2046,"transactions":9,"vwap":1876},"2025-06-06",24.415,{"date":2051,"open":1988,"high":1864,"low":1981,"close":1870,"change":376,"percent_change":888,"volume":1854,"transactions":9,"vwap":1870},"2025-06-05",{"date":2053,"open":1912,"high":1868,"low":1902,"close":2054,"change":1222,"percent_change":502,"volume":1168,"transactions":9,"vwap":2054},"2025-06-04",24.45,{"date":2056,"open":2057,"high":2058,"low":2001,"close":1870,"change":471,"percent_change":452,"volume":1355,"transactions":9,"vwap":1870},"2025-06-03",24.51,24.516,{"date":2060,"open":2010,"high":1876,"low":2061,"close":2001,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2001},"2025-06-02",24.323,-0.34,-1.38,21300,{"date":2066,"open":1896,"high":2067,"low":1896,"close":2067,"change":126,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-05-30",24.7,1.65,208100,{"date":2071,"open":1912,"high":2072,"low":1877,"close":1877,"change":2073,"percent_change":444,"volume":2074,"transactions":9,"vwap":1877},"2025-05-29",24.54,-0.095,14600,{"date":2076,"open":1888,"high":1864,"low":1877,"close":1901,"change":2077,"percent_change":208,"volume":1832,"transactions":9,"vwap":1901},"2025-05-28",-0.052,{"date":2079,"open":2054,"high":2072,"low":1877,"close":2080,"change":2081,"percent_change":348,"volume":1370,"transactions":9,"vwap":2080},"2025-05-27",24.447,0.187,{"date":2083,"open":1996,"high":1953,"low":1930,"close":1930,"change":188,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1930},"2025-05-23",0.87,17700,{"date":2087,"open":2088,"high":1960,"low":1938,"close":1938,"change":246,"percent_change":1111,"volume":2089,"transactions":9,"vwap":1938},"2025-05-22",24.295,33700,{"date":2091,"open":1993,"high":1960,"low":2092,"close":1895,"change":950,"percent_change":560,"volume":2093,"transactions":9,"vwap":1895},"2025-05-21",24.19,14400,{"date":2095,"open":2096,"high":2054,"low":1981,"close":2097,"change":2073,"percent_change":444,"volume":1972,"transactions":9,"vwap":2097},"2025-05-20",24.355,24.345,{"date":2099,"open":1929,"high":1958,"low":1929,"close":1958,"change":347,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1958},"2025-05-19",0.91,12100,{"date":2103,"open":2104,"high":1982,"low":1932,"close":1964,"change":106,"percent_change":121,"volume":2105,"transactions":9,"vwap":1964},"2025-05-16",24.284,7600,{"date":2107,"open":1938,"high":1890,"low":1938,"close":1932,"change":1617,"percent_change":121,"volume":1370,"transactions":9,"vwap":1932},"2025-05-15",{"date":2109,"open":1900,"high":1977,"low":1943,"close":2110,"change":111,"percent_change":511,"volume":2111,"transactions":9,"vwap":2110},"2025-05-14",24.099001,9400,{"date":2113,"open":1929,"high":1911,"low":2114,"close":2115,"change":2116,"percent_change":1971,"volume":2117,"transactions":9,"vwap":2115},"2025-05-13",24.030001,24.109,0.129,16900,{"date":2119,"open":1977,"high":2120,"low":1943,"close":1943,"change":535,"percent_change":644,"volume":2121,"transactions":9,"vwap":1943},"2025-05-12",24.218,23900,{"date":2123,"open":1917,"high":1913,"low":2124,"close":1917,"change":265,"percent_change":265,"volume":1328,"transactions":9,"vwap":1917},"2025-05-09",23.99,{"date":2126,"open":2127,"high":1964,"low":2127,"close":1917,"change":376,"percent_change":208,"volume":2128,"transactions":9,"vwap":1917},"2025-05-08",24.01,18800,{"date":2130,"open":2131,"high":2026,"low":1943,"close":1932,"change":217,"percent_change":568,"volume":2132,"transactions":9,"vwap":1932},"2025-05-07",24.07,5900,{"date":2134,"open":2127,"high":1977,"low":2124,"close":2135,"change":1551,"percent_change":280,"volume":2136,"transactions":9,"vwap":2135},"2025-05-06",24.09,76800,{"date":2138,"open":2114,"high":2026,"low":2127,"close":2139,"change":280,"percent_change":2140,"volume":944,"transactions":9,"vwap":2139},"2025-05-05",24.115,-0.41,{"date":2142,"open":1981,"high":2143,"low":2144,"close":2145,"change":461,"percent_change":592,"volume":2146,"transactions":9,"vwap":2145},"2025-05-02",24.298,24.12,24.215,110600,{"date":2148,"open":2149,"high":1896,"low":175,"close":2150,"change":1361,"percent_change":436,"volume":2089,"transactions":9,"vwap":2150},"2025-05-01",23.899,24.185,{"date":2152,"open":2124,"high":1964,"low":2124,"close":2038,"change":436,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2038},"2025-04-30",0.79,62400,{"date":2156,"open":2157,"high":2038,"low":2158,"close":2159,"change":246,"percent_change":1111,"volume":1199,"transactions":9,"vwap":2159},"2025-04-29",24.045,23.94,23.95,{"date":2161,"open":1943,"high":1896,"low":2162,"close":2092,"change":994,"percent_change":421,"volume":2163,"transactions":9,"vwap":2092},"2025-04-28",23.97,52600,{"date":2165,"open":1964,"high":1964,"low":2124,"close":2166,"change":2167,"percent_change":675,"volume":2168,"transactions":9,"vwap":2166},"2025-04-25",24.167,0.067,19100,{"date":2170,"open":2171,"high":2172,"low":2171,"close":1989,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1989},"2025-04-24",23.901,25.687,0.139,0.58,83500,{"date":2177,"open":2178,"high":1911,"low":2179,"close":2180,"change":2181,"percent_change":754,"volume":2182,"transactions":9,"vwap":2180},"2025-04-23",24.176,23.29,23.961,-0.039,48800,{"date":179,"open":2114,"high":1932,"low":2184,"close":2185,"change":236,"percent_change":979,"volume":2186,"transactions":9,"vwap":2185},23.941,24,176500]