[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLSW":3,"homepage-market-summary":30,"stock-historical-FLSW":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLSW","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Franklin FTSE Switzerland ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.606,1.8797,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},40.81,40.85,40.91,40.71,40.69,0.12,0.29,4114.961745,45.33,37.94,9520.036755404,38.8,2174,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":17,"is_up":11},"Real Estate","XLRE",0.32,{"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":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},35.9,8429,3076509.188851,12.69,"2025-04-22",[181,184,193,203,213,224,233,244,254,264,275,285,296,303,314,324,333,343,352,362,372,381,392,402,412,422,431,441,451,461,471,481,490,499,509,518,528,538,548,559,570,581,591,598,608,617,626,635,643,654,663,673,682,691,700,710,719,726,734,744,752,758,766,772,779,787,794,801,808,814,821,829,836,841,849,857,864,870,878,884,890,898,905,912,920,927,934,940,946,953,961,965,973,982,989,996,1002,1009,1016,1023,1030,1037,1046,1053,1060,1067,1074,1080,1087,1094,1100,1105,1110,1117,1125,1131,1138,1144,1151,1156,1162,1169,1175,1182,1190,1199,1207,1215,1223,1231,1239,1247,1254,1261,1269,1278,1286,1293,1300,1306,1314,1322,1329,1336,1344,1351,1359,1368,1372,1378,1385,1392,1397,1405,1412,1420,1424,1430,1439,1443,1452,1458,1464,1472,1479,1486,1493,1499,1507,1514,1519,1528,1535,1542,1547,1554,1560,1569,1575,1583,1589,1597,1603,1610,1614,1620,1627,1633,1640,1645,1650,1658,1664,1671,1676,1681,1687,1691,1697,1703,1710,1717,1725,1732,1740,1744,1751,1758,1763,1770,1777,1782,1788,1793,1800,1806,1813,1820,1827,1835,1841,1846,1853,1859,1866,1871,1877,1883,1890,1896,1902,1908,1915,1921,1927,1933,1939,1946,1952,1958,1965,1970,1975,1983,1990,1993,1999,2005,2011,2016,2023,2028,2033,2040,2047,2052,2058,2065,2073,2078,2083,2091,2099,2105,2111,2116,2121,2126,2133,2139,2145,2151,2155,2163,2171,2178,2183,2188,2195,2200,2207,2213,2219,2224,2229,2236,2241,2246,2251,2257,2264,2271,2276,2282,2290,2298,2305,2311,2317,2323,2328,2334,2340,2347,2354,2360,2365,2371,2377,2382,2387,2393,2397,2402,2407,2414,2420,2426,2433,2438,2443,2450,2456,2464,2471,2478,2485,2489,2494,2499,2504,2509,2514,2520,2527,2532,2538,2543,2547,2552,2556,2561,2565,2571,2575,2579,2583,2586,2592,2599,2603,2609,2615,2620,2626,2631,2638,2645,2651,2656,2662,2667,2673,2679,2687],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},111,40.8104,{"date":185,"open":186,"high":21,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",40.6,40.46,-0.0883,-0.22,46617.11567,306,40.5625,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",41.26,40.75,40.7783,-0.4717,-1.14,16159.36618,536,41.0036,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",41.3,41.05,41.25,-0.27,-0.65,11311.6753,148,41.196,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",41.41,41.63,41.38,41.52,-0.34,-0.81,6683.171851,137,41.5169,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":127,"volume":230,"transactions":231,"vwap":232},"2026-09-25",41.61,42.5199,41.86,0.1681,8967.8636,130,41.8626,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",41.605,41.74,41.48,41.6919,0.0588,0.14,3771.9161,85,41.6165,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":242,"vwap":253},"2026-09-23",41.975,42.01,41.6091,41.6331,-0.6176,-1.46,6070.627131,41.7146,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",42.34,42.045,42.2507,0.1428,0.34,3538.1774,103,42.1749,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",42.08,42.21,42.04,42.1079,0.5404,1.3,13884.00278,267,42.1119,{"date":276,"open":277,"high":226,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",41.51,41.445,41.5675,-0.1746,-0.42,10521.082418,121,41.5502,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",41.94,41.9916,41.705,41.7421,0.1765,0.42,5978.047461,126,41.8121,{"date":297,"open":298,"high":298,"low":299,"close":299,"change":300,"percent_change":219,"volume":301,"transactions":302,"vwap":228},"2026-09-16",41.93,41.5656,-0.1411,11460.750904,135,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",41.57,41.715,41.505,41.7067,-0.1287,-0.31,8052.558331,164,41.6358,{"date":315,"open":316,"high":266,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",41.99,41.665,41.8354,0.0054,0.01,7056.177451,132,41.9191,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":52,"volume":330,"transactions":331,"vwap":332},"2026-09-11",42.07,41.62,41.83,0.2042,14306.536312,145,41.8274,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",41.84,41.56,41.6258,-0.3737,-0.89,9735.133693,171,41.698,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":302,"vwap":351},"2026-09-09",42.48,41.96,41.9995,-0.589,-1.38,4330.3999,42.1342,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",42.9,42.57,42.5885,-1.0788,-2.47,7670.948828,177,42.7383,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":281,"volume":369,"transactions":370,"vwap":371},"2026-09-04",43.68,43.73,43.57,43.6673,-0.1858,5012.9969,107,43.6979,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":182,"vwap":380},"2026-09-03",44,43.2484,43.8531,0.4073,0.94,3875.359735,43.7175,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",43.42,43.56,43.37,43.4458,0.3022,0.7,4457.112,106,43.4108,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":199,"volume":399,"transactions":400,"vwap":401},"2026-09-01",43.475,43.54,43.14,43.1436,-0.4964,12534.2998,180,43.2549,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",43.79,43.405,43.64,-0.1889,-0.43,65966.3262,493,43.5263,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",44.23,43.7201,43.8289,-0.3311,-0.75,5200.331492,113,43.8742,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":310,"volume":428,"transactions":429,"vwap":430},"2026-08-27",44.27,44.055,44.16,-0.1373,5265.2123,144,44.1703,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",44.74,44.24,44.2973,-0.5487,-1.22,11312.207375,118,44.4251,{"date":442,"open":443,"high":444,"low":445,"close":444,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",44.64,44.846,44.505,0.3812,0.86,4174.3773,97,44.6771,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":222,"vwap":460},"2026-08-24",44.475,44.5099,44.395,44.4648,-0.0511,-0.11,19675.630451,44.4865,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",44.29,44.5729,44.5159,0.4111,0.93,11523.9005,151,44.4691,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":449,"vwap":480},"2026-08-20",44.295,44.3225,44.045,44.1048,-0.535,-1.2,4759.2923,44.2022,{"date":482,"open":483,"high":484,"low":473,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",44.31,44.6398,1.1498,2.64,3395.1299,93,44.3958,{"date":491,"open":492,"high":493,"low":494,"close":494,"change":495,"percent_change":310,"volume":496,"transactions":497,"vwap":498},"2026-08-18",43.585,43.65,43.49,-0.1346,1778.995804,77,43.6089,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":408,"volume":506,"transactions":507,"vwap":508},"2026-08-17",43.74,43.845,43.543305,43.6246,-0.1888,7403.640932,163,43.7231,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",43.92,43.8134,-0.2796,-0.63,2012.655376,80,43.8686,{"date":519,"open":520,"high":521,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",44.25,44.3,44.093,-0.012,-0.03,4577.8637,81,44.1759,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",44.14,43.86,44.105,-0.2265,-0.51,5323.578637,108,44.0299,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",44.585,44.28,44.3315,-0.2137,-0.48,1204.9436,68,44.4478,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",44.54,44.555,44.4,44.5452,-0.1306,-0.29,3887.128855,112,44.5267,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",44.805,44.855,44.641,44.6758,0.4958,1.12,4492.7904,102,44.7406,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",44.39,44.4499,44.175,44.18,-0.3934,-0.88,15977.715383,161,44.3637,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",44.41,44.595,44.5734,0.2577,0.58,3377.260776,96,44.5251,{"date":592,"open":426,"high":593,"low":594,"close":593,"change":595,"percent_change":117,"volume":596,"transactions":557,"vwap":597},"2026-08-04",44.3157,44.065,0.4941,5083.25371,44.1831,{"date":599,"open":600,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",43.891,43.655,43.8216,-0.0584,-0.13,12325.100473,139,43.7897,{"date":609,"open":404,"high":610,"low":611,"close":610,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",43.88,43.39,-0.294,-0.67,32543.4467,270,43.7305,{"date":618,"open":619,"high":575,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",43.809,44.174,0.819,1.89,9196.4513,110,44.0387,{"date":627,"open":628,"high":494,"low":629,"close":630,"change":631,"percent_change":220,"volume":632,"transactions":633,"vwap":634},"2026-07-29",43.45,43.3106,43.355,-0.3519,3655.74417,50,43.4587,{"date":636,"open":384,"high":637,"low":384,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":546,"vwap":642},"2026-07-28",43.765,43.7069,0.5735,1.33,2424.0393,43.6572,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",43.26,43.2601,43.095,43.1334,0.2228,0.52,2282.393532,91,43.2051,{"date":655,"open":656,"high":657,"low":354,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":546,"vwap":662},"2026-07-24",43.05,43.11,42.9106,0.2453,0.57,2348.6363,42.9676,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":577,"volume":670,"transactions":671,"vwap":672},"2026-07-23",42.33,42.75,42.295,42.6653,-0.3785,2711.5648,73,42.5309,{"date":674,"open":675,"high":675,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",43.19,43.0438,-0.1976,-0.46,742.0678,61,43.1465,{"date":683,"open":684,"high":685,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",43.23,43.2414,0.2131,0.5,737.873213,59,43.2635,{"date":692,"open":693,"high":693,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",43.43,43.0283,-0.5732,-1.31,2792.135327,86,43.2524,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-17",43.555,43.825,43.6015,0.1978,0.46,3356.316223,114,43.6608,{"date":711,"open":712,"high":713,"low":714,"close":713,"change":715,"percent_change":716,"volume":717,"transactions":242,"vwap":718},"2026-07-16",43.36,43.4037,43.33,-0.1663,-0.38,2508.947978,43.3446,{"date":720,"open":645,"high":721,"low":645,"close":366,"change":722,"percent_change":45,"volume":723,"transactions":724,"vwap":725},"2026-07-15",43.7,0.4325,2945.9477,89,43.3974,{"date":727,"open":728,"high":728,"low":729,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":429,"vwap":733},"2026-07-14",43.46,43.1375,0.0309,0.07,3528.015854,43.291,{"date":735,"open":736,"high":693,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-13",43.32,43.06,43.1066,-0.4354,-1,7507.9917,122,43.2875,{"date":745,"open":746,"high":747,"low":728,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-10",43.565,43.67,43.542,0.043,0.1,4800,{"date":753,"open":736,"high":754,"low":736,"close":755,"change":756,"percent_change":292,"volume":757,"transactions":9,"vwap":755},"2026-07-09",43.59,43.499,0.182,9300,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-08",43.38,43.169,43.317,-0.494,-1.13,900,{"date":767,"open":575,"high":575,"low":404,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-07",43.811,-0.267,-0.61,4900,{"date":773,"open":774,"high":775,"low":364,"close":776,"change":777,"percent_change":189,"volume":778,"transactions":9,"vwap":776},"2026-07-06",43.95,44.15,44.077999,-0.096,6600,{"date":780,"open":781,"high":782,"low":783,"close":620,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":620},"2026-07-02",43.87,44.33,43.81,0.979,2.27,6100,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":792,"percent_change":310,"volume":793,"transactions":9,"vwap":791},"2026-07-01",43.02,43.27,43.195,-0.135,3800,{"date":795,"open":754,"high":796,"low":797,"close":714,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":714},"2026-06-30",43.6,43.25,-0.44,-1.01,7800,{"date":802,"open":383,"high":803,"low":804,"close":803,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":803},"2026-06-29",43.77,43.305,0.619,1.43,7700,{"date":809,"open":657,"high":810,"low":657,"close":811,"change":199,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-26",43.35,43.151,-2.57,5000,{"date":815,"open":816,"high":816,"low":817,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-25",44.37,44.291,0.518,1.18,3400,{"date":822,"open":823,"high":824,"low":721,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-24",43.71,43.883,43.773,0.418,0.96,22800,{"date":830,"open":797,"high":831,"low":832,"close":630,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":630},"2026-06-23",43.415,43.2,0.208,0.48,17300,{"date":837,"open":838,"high":645,"low":839,"close":840,"change":792,"percent_change":310,"volume":828,"transactions":9,"vwap":840},"2026-06-22",43.080002,42.96,43.147,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":820,"transactions":9,"vwap":846},"2026-06-18",43.29,43.365,43.22,43.282,-0.141,-0.32,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":820,"transactions":9,"vwap":854},"2026-06-17",43.9,43.96,43.369,43.423,-0.238,-0.55,{"date":858,"open":406,"high":501,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-16",43.52,43.661,0.187,0.43,3700,{"date":865,"open":866,"high":866,"low":867,"close":867,"change":868,"percent_change":22,"volume":869,"transactions":9,"vwap":867},"2026-06-15",43.83,43.474,0.052,3600,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":793,"transactions":9,"vwap":875},"2026-06-12",43.34,43.487,43.28,43.422,-0.052,-0.12,{"date":879,"open":880,"high":867,"low":881,"close":867,"change":882,"percent_change":883,"volume":778,"transactions":9,"vwap":867},"2026-06-11",42.89,42.615,1.221,2.89,{"date":885,"open":886,"high":886,"low":887,"close":887,"change":888,"percent_change":889,"volume":869,"transactions":9,"vwap":887},"2026-06-10",42.7,42.253,-0.273,-0.64,{"date":891,"open":892,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-09",42.69,42.19,42.526,0.322,0.76,3200,{"date":899,"open":900,"high":900,"low":901,"close":902,"change":903,"percent_change":534,"volume":904,"transactions":9,"vwap":902},"2026-06-08",42.46,42.12,42.204,-0.218,2300,{"date":906,"open":907,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":904,"transactions":9,"vwap":909},"2026-06-05",42.85,42.24,42.422,-0.443,-1.03,{"date":913,"open":914,"high":610,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-04",42.87,42.741,42.865,0.652,1.54,28900,{"date":921,"open":922,"high":923,"low":298,"close":924,"change":925,"percent_change":926,"volume":793,"transactions":9,"vwap":924},"2026-06-03",42.27,42.32,42.213,-0.687,-1.6,{"date":928,"open":929,"high":929,"low":930,"close":354,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":354},"2026-06-02",42.94,42.66,-0.084,-0.2,19600,{"date":935,"open":880,"high":936,"low":892,"close":937,"change":938,"percent_change":939,"volume":813,"transactions":9,"vwap":937},"2026-06-01",43.12,42.984,-0.756,-1.73,{"date":941,"open":783,"high":942,"low":501,"close":501,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":501},"2026-05-29",43.94,0.172,0.39,3100,{"date":947,"open":948,"high":366,"low":797,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-28",43.31,43.568,-0.108,-0.25,3900,{"date":954,"open":955,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-27",43.711,43.55,43.676,0.177,0.41,2800,{"date":962,"open":956,"high":956,"low":383,"close":755,"change":963,"percent_change":964,"volume":904,"transactions":9,"vwap":755},"2026-05-26",0.128,0.3,{"date":966,"open":611,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-22",43.575,43.265,43.371,-0.076,-0.17,2700,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-21",42.92,43.5,42.736,43.447,0.393,0.91,2000,{"date":983,"open":984,"high":936,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-20",42.74,43.054001,0.485,1.14,2500,{"date":990,"open":991,"high":991,"low":992,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-19",42.665,42.569,-0.16,-0.37,1400,{"date":997,"open":998,"high":999,"low":1000,"close":999,"change":834,"percent_change":987,"volume":1001,"transactions":9,"vwap":999},"2026-05-18",42.535,42.729,42.44,4600,{"date":1003,"open":1004,"high":1005,"low":908,"close":1006,"change":1007,"percent_change":1008,"volume":869,"transactions":9,"vwap":1006},"2026-05-15",42.375,42.42,42.249,-0.452,-1.06,{"date":1010,"open":886,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1001,"transactions":9,"vwap":1013},"2026-05-14",43.029999,42.645,42.701,0.034,0.08,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1019,"change":1021,"percent_change":1022,"volume":869,"transactions":9,"vwap":1019},"2026-05-13",42.52,42.667,42.49,0.095,0.22,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1026,"change":1028,"percent_change":107,"volume":1029,"transactions":9,"vwap":1026},"2026-05-12",42.31,42.572,42.29,0.025,8800,{"date":1031,"open":930,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":778,"transactions":9,"vwap":1034},"2026-05-11",42.73,42.515,42.547,-0.304,-0.71,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-08",42.86,42.93,42.62,42.851,0.416,0.98,6900,{"date":1047,"open":948,"high":948,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-07",42.43,42.435,-0.922,-2.13,9500,{"date":1054,"open":645,"high":1055,"low":1056,"close":1055,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1055},"2026-05-06",43.357,43.185,1.092,2.58,6000,{"date":1061,"open":1062,"high":665,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-05",42.029999,42.265,0.532,1.27,20000,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":926,"volume":863,"transactions":9,"vwap":1072},"2026-05-04",42.080002,42.11,41.695,41.733,-0.679,{"date":1075,"open":1000,"high":1076,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":1059,"transactions":9,"vwap":1077},"2026-05-01",42.72,42.412,-0.148,-0.35,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-30",42,42.56,1.131,2.73,6300,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":813,"transactions":9,"vwap":1091},"2026-04-29",41.65,41.42,41.429,-0.622,-1.48,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-28",42.050999,-0.212,-0.5,600,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1104,"change":848,"percent_change":418,"volume":813,"transactions":9,"vwap":1104},"2026-04-27",42.41,42.45,42.263,{"date":1106,"open":267,"high":1107,"low":267,"close":1108,"change":1109,"percent_change":137,"volume":820,"transactions":9,"vwap":1108},"2026-04-24",42.65,42.583,0.279,{"date":1111,"open":1041,"high":1041,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-23",42.060001,42.304,0.002,0,5700,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-22",42.36,42.15,42.302,0.157,0.37,1300,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":897,"transactions":9,"vwap":1128},"2026-04-21",42.88,42.145,-1.014,-2.35,{"date":1132,"open":1011,"high":1133,"low":929,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-20",43.171,43.159,-0.059,-0.14,7200,{"date":1139,"open":657,"high":494,"low":1011,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-17",43.218,0.918,2.17,14800,{"date":1145,"open":1146,"high":1146,"low":267,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-16",42.59,42.3,-0.36,-0.84,53000,{"date":1152,"open":1032,"high":1032,"low":1153,"close":930,"change":1154,"percent_change":219,"volume":1155,"transactions":9,"vwap":930},"2026-04-15",42.54,-0.147,2900,{"date":1157,"open":914,"high":914,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1124,"transactions":9,"vwap":1159},"2026-04-14",42.8,42.807,0.392,0.92,{"date":1163,"open":328,"high":1164,"low":1165,"close":1164,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1164},"2026-04-13",42.415,41.79,0.434,1.03,10800,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":122,"volume":981,"transactions":9,"vwap":1173},"2026-04-10",41.985,41.825,41.981,0.103,{"date":1176,"open":226,"high":1177,"low":226,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-09",41.963,41.878,-0.037,-0.09,1600,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1185,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1185},"2026-04-08",41.905,41.915,41.737,1.135,2.78,4100,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-07",40.48,40.84,40.07,40.78,-0.305,-0.74,8000,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":896,"volume":1206,"transactions":9,"vwap":1204},"2026-04-06",40.83,41.11,40.76,41.084999,0.309,9000,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":220,"volume":1214,"transactions":9,"vwap":1212},"2026-04-02",40.61,40.79,40.57,40.776,-0.335,5800,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":972,"transactions":9,"vwap":1220},"2026-04-01",40.99,41.31,40.925,41.111,0.549,1.35,{"date":1224,"open":1225,"high":1210,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-31",40.15,39.82,40.562,0.908,2.29,11200,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":751,"transactions":9,"vwap":1236},"2026-03-30",39.65,39.88,39.515,39.654,0.321,0.82,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":856,"volume":1246,"transactions":9,"vwap":1244},"2026-03-27",39.66,39.71,39.33,39.333,-0.217,6400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":820,"transactions":9,"vwap":1251},"2026-03-26",39.89,39.93,39.55,-0.726,-1.8,{"date":1255,"open":1256,"high":1192,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":952,"transactions":9,"vwap":1258},"2026-03-25",40.35,40.242,40.276,0.666,1.68,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":678,"volume":1268,"transactions":9,"vwap":1266},"2026-03-24",39.3,39.79,39.15,39.61,-0.182,22600,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-23",39.64,40.13,39.6,39.792,0.752,1.93,20400,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-20",39.91,38.73,39.040001,-0.7,-1.76,16200,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1290,"change":848,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-19",39.46,40.142,39.74,-0.8,10600,{"date":1294,"open":17,"high":17,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-18",40.02,40.060001,-1.04,-2.53,7600,{"date":1301,"open":1090,"high":1090,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-17",41.099998,-0.02,-0.05,14600,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-16",40.92,41.17,41.12,0.507,1.25,10500,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1305,"transactions":9,"vwap":1319},"2026-03-13",41.19,41.275,40.54,40.613,-0.517,-1.26,{"date":1323,"open":207,"high":1218,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-12",40.98,41.13,-0.486,-1.17,8900,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":931,"percent_change":932,"volume":1335,"transactions":9,"vwap":1334},"2026-03-11",41.54,41.625,41.43,41.616,11100,{"date":1337,"open":1338,"high":1339,"low":305,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-10",42.16,42.4,41.7,-0.462,-1.1,14100,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1347,"change":1349,"percent_change":555,"volume":1350,"transactions":9,"vwap":1347},"2026-03-09",41.29,42.162,41.029999,-0.123,23100,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-06",41.55,42.355,42.285,-0.029,-0.07,15400,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-05",42.6,42.78,41.98,42.314,-0.936,-2.16,25000,{"date":1369,"open":810,"high":810,"low":975,"close":797,"change":1370,"percent_change":706,"volume":1371,"transactions":9,"vwap":797},"2026-03-04",0.196,80000,{"date":1373,"open":345,"high":657,"low":1374,"close":985,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":985},"2026-03-03",42.18,-0.976,-2.22,19700,{"date":1379,"open":1380,"high":1381,"low":610,"close":1382,"change":1297,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-02",44.049999,44.21,44.029999,-2.31,26700,{"date":1386,"open":1387,"high":25,"low":1388,"close":1389,"change":1390,"percent_change":158,"volume":1391,"transactions":9,"vwap":1389},"2026-02-27",45.09,44.99,45.07,0.33,26400,{"date":1393,"open":1394,"high":1395,"low":550,"close":433,"change":1180,"percent_change":932,"volume":1396,"transactions":9,"vwap":433},"2026-02-26",44.84,44.845,20200,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":112,"volume":1404,"transactions":9,"vwap":1402},"2026-02-25",44.905,44.975,44.81,44.83,-0.004,10000,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1409,"change":1410,"percent_change":1238,"volume":1411,"transactions":9,"vwap":1409},"2026-02-24",44.82,44.97,44.834,0.364,13700,{"date":1413,"open":552,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-23",44.58,44.36,44.47,-0.126,-0.28,79900,{"date":1421,"open":463,"high":1422,"low":414,"close":1422,"change":1423,"percent_change":834,"volume":807,"transactions":9,"vwap":1422},"2026-02-20",44.596,0.214,{"date":1425,"open":521,"high":1426,"low":1427,"close":1426,"change":1428,"percent_change":604,"volume":1429,"transactions":9,"vwap":1426},"2026-02-19",44.382,44.169,-0.058,9700,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-18",44.57,44.62,44.38,44.44,-0.149,-0.33,15200,{"date":1440,"open":424,"high":1433,"low":530,"close":1441,"change":1166,"percent_change":1044,"volume":1442,"transactions":9,"vwap":1441},"2026-02-17",44.589,53500,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-13",44.07,44.229,43.93,44.155,0.275,0.63,8300,{"date":1453,"open":1382,"high":1454,"low":1455,"close":610,"change":1456,"percent_change":1457,"volume":1451,"transactions":9,"vwap":610},"2026-02-12",44.080002,43.8,0.066,0.15,{"date":1459,"open":1455,"high":1460,"low":796,"close":1461,"change":1462,"percent_change":1079,"volume":1463,"transactions":9,"vwap":1461},"2026-02-11",43.899,43.814,-0.154,11800,{"date":1465,"open":1466,"high":1467,"low":1447,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-10",44.19,44.2,43.968,0.023,0.05,19800,{"date":1473,"open":774,"high":1474,"low":866,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-09",44.014999,43.945,0.335,0.77,20100,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-06",43.17,43.61,0.565,1.31,20600,{"date":1487,"open":1488,"high":790,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-05",43.099998,43.044998,-0.167,-0.39,17500,{"date":1494,"open":385,"high":747,"low":936,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-04",43.212,0.407,0.95,59400,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":209,"volume":1506,"transactions":9,"vwap":1504},"2026-02-03",42.67,43,42.64,42.805,-0.278,19100,{"date":1508,"open":1509,"high":657,"low":1076,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-02",42.83,43.083,0.467,1.1,10300,{"date":1515,"open":1040,"high":1516,"low":1083,"close":1517,"change":1518,"percent_change":437,"volume":1313,"transactions":9,"vwap":1517},"2026-01-30",43.0099983,42.616,-0.527,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-01-29",42.99,43.15,42.55,43.143,0.828,1.96,12900,{"date":1529,"open":1076,"high":1076,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-28",42.14,42.315,-0.968,-2.24,44500,{"date":1536,"open":1537,"high":872,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-27",42.98,43.283,0.944,2.23,15700,{"date":1543,"open":1544,"high":1153,"low":1545,"close":1545,"change":1546,"percent_change":587,"volume":1285,"transactions":9,"vwap":1545},"2026-01-26",42.35,42.339,0.244,{"date":1548,"open":1549,"high":1550,"low":1353,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-23",41.64,42.095001,0.221,0.53,13000,{"date":1555,"open":1556,"high":346,"low":1557,"close":1558,"change":1174,"percent_change":122,"volume":1559,"transactions":9,"vwap":1558},"2026-01-22",41.9,41.85,41.874,7100,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-21",41.53,41.775,41.37,41.771,0.257,0.62,12300,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":769,"percent_change":889,"volume":1268,"transactions":9,"vwap":1574},"2026-01-20",41.5,41.66,41.34,41.514,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-01-16",41.88,41.73,41.781,-0.064,-0.15,4400,{"date":1584,"open":1082,"high":1082,"low":1585,"close":1586,"change":1587,"percent_change":798,"volume":1588,"transactions":9,"vwap":1586},"2026-01-15",41.82,41.845,-0.184,4000,{"date":1590,"open":1591,"high":1592,"low":1557,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-14",41.91,42.040001,42.028999,0.372,0.89,7500,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":1148,"percent_change":1602,"volume":1404,"transactions":9,"vwap":1601},"2026-01-13",41.77,41.58,41.657,-0.86,{"date":1604,"open":1069,"high":1120,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-12",41.92,42.016998,0.082,0.2,14300,{"date":1611,"open":1599,"high":346,"low":1340,"close":1612,"change":1566,"percent_change":1567,"volume":1613,"transactions":9,"vwap":1612},"2026-01-09",41.935,9400,{"date":1615,"open":1331,"high":1616,"low":1331,"close":1617,"change":1618,"percent_change":1619,"volume":786,"transactions":9,"vwap":1617},"2026-01-08",41.765,41.678,-0.099,-0.24,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":993,"percent_change":716,"volume":1626,"transactions":9,"vwap":1625},"2026-01-07",41.89,41.919,41.68,41.777,5200,{"date":1628,"open":335,"high":1629,"low":1585,"close":1630,"change":1631,"percent_change":1632,"volume":1451,"transactions":9,"vwap":1630},"2026-01-06",41.95,41.937,0.069,0.16,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1636,"change":1638,"percent_change":142,"volume":1639,"transactions":9,"vwap":1636},"2026-01-05",41.33,41.868,41.28,0.135,17600,{"date":1641,"open":1112,"high":1112,"low":336,"close":1072,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1072},"2026-01-02",0.253,0.61,9200,{"date":1646,"open":1647,"high":1647,"low":237,"close":237,"change":1648,"percent_change":1649,"volume":1299,"transactions":9,"vwap":237},"2025-12-31",41.69,-0.222,-0.53,{"date":1651,"open":236,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-12-30",41.828,41.685,41.702,-0.074,-0.18,14200,{"date":1659,"open":1082,"high":1082,"low":1660,"close":1661,"change":1662,"percent_change":208,"volume":1663,"transactions":9,"vwap":1661},"2025-12-29",41.75,41.776,-0.113,32100,{"date":1665,"open":1666,"high":1622,"low":1667,"close":1668,"change":1669,"percent_change":240,"volume":1670,"transactions":9,"vwap":1668},"2025-12-26",41.823,41.794,41.889,0.059,2600,{"date":1672,"open":1673,"high":228,"low":328,"close":328,"change":1674,"percent_change":240,"volume":1675,"transactions":9,"vwap":328},"2025-12-24",41.855,0.058,5300,{"date":1677,"open":328,"high":328,"low":1647,"close":1678,"change":1679,"percent_change":1680,"volume":1675,"transactions":9,"vwap":1678},"2025-12-23",41.772,0.268,0.65,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":771,"transactions":9,"vwap":1684},"2025-12-22",41.2,41.504,0.344,0.84,{"date":1688,"open":1309,"high":1346,"low":1689,"close":1690,"change":112,"percent_change":1303,"volume":1052,"transactions":9,"vwap":1690},"2025-12-19",41.081001,41.16,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1309,"change":52,"percent_change":1696,"volume":952,"transactions":9,"vwap":1309},"2025-12-18",41.095001,41.276,41.035999,1.2,{"date":1698,"open":1195,"high":1699,"low":1700,"close":1701,"change":1632,"percent_change":944,"volume":1702,"transactions":9,"vwap":1701},"2025-12-17",40.89,40.67,40.68,16600,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-12-16",41.07,40.52,-0.357,-0.87,43400,{"date":1711,"open":1308,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":813,"transactions":9,"vwap":1714},"2025-12-15",40.94,40.74,40.877,0.491,1.22,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1198,"transactions":9,"vwap":1722},"2025-12-12",40.62,40.77,40.38,40.386,-0.21,-0.52,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1730,"percent_change":292,"volume":1731,"transactions":9,"vwap":1729},"2025-12-11",40.569,41.080002,40.596,0.169,11900,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":945,"transactions":9,"vwap":1737},"2025-12-10",40.09,40.494,40.080002,40.427,0.496,1.24,{"date":1741,"open":1734,"high":1272,"low":1742,"close":1742,"change":1743,"percent_change":993,"volume":1045,"transactions":9,"vwap":1742},"2025-12-09",39.931,-0.062,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":863,"transactions":9,"vwap":1748},"2025-12-08",40.31,39.97,39.993,-0.216,-0.54,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":142,"volume":981,"transactions":9,"vwap":1756},"2025-12-05",40.26,40.29,40.17,40.209,0.13,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1761,"change":1762,"percent_change":848,"volume":995,"transactions":9,"vwap":1761},"2025-12-04",40.21,40.078999,-0.128,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1767,"change":1768,"percent_change":964,"volume":1769,"transactions":9,"vwap":1767},"2025-12-03",40.099998,40.236,40.207,0.122,4200,{"date":1771,"open":1772,"high":1773,"low":1250,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-02",39.95,40.084999,0.338,0.85,3000,{"date":1778,"open":1249,"high":1249,"low":1779,"close":1779,"change":1780,"percent_change":209,"volume":1781,"transactions":9,"vwap":1779},"2025-12-01",39.747,-0.259,3300,{"date":1783,"open":1784,"high":1785,"low":1264,"close":1785,"change":1786,"percent_change":1787,"volume":173,"transactions":9,"vwap":1785},"2025-11-28",39.8,40.0060005,0.144,0.36,{"date":1789,"open":1790,"high":1249,"low":1790,"close":1791,"change":1792,"percent_change":38,"volume":960,"transactions":9,"vwap":1791},"2025-11-26",39.77,39.862,0.289,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-11-25",39.24,39.573,0.571,1.46,7300,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1804,"change":1662,"percent_change":555,"volume":1805,"transactions":9,"vwap":1804},"2025-11-24",39.21,38.77,39.0019989,8600,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1810,"change":1259,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-11-21",38.85,39.17,39.115,1.73,3500,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":751,"transactions":9,"vwap":1817},"2025-11-20",38.9,38.44,38.449,-0.453,-1.16,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":952,"transactions":9,"vwap":1824},"2025-11-19",39.080002,38.715,38.902,-0.19,-0.49,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":408,"volume":1834,"transactions":9,"vwap":1832},"2025-11-18",39.09,39.232,38.98,39.091999,-0.168,4700,{"date":1836,"open":1837,"high":1271,"low":1802,"close":1838,"change":1839,"percent_change":1840,"volume":1137,"transactions":9,"vwap":1838},"2025-11-17",39.53,39.26,-0.492,-1.24,{"date":1842,"open":1843,"high":1844,"low":1271,"close":1845,"change":1587,"percent_change":678,"volume":945,"transactions":9,"vwap":1845},"2025-11-14",39.86,39.885,39.752,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1850,"change":1851,"percent_change":798,"volume":1852,"transactions":9,"vwap":1850},"2025-11-13",40.18,40.227,39.936,-0.177,5900,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1857,"change":1858,"percent_change":158,"volume":1670,"transactions":9,"vwap":1857},"2025-11-12",40.029999,40.23,40.113,0.296,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":1864,"percent_change":1865,"volume":1124,"transactions":9,"vwap":1863},"2025-11-11",39.59,39.84,39.817,0.862,2.21,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1869,"change":834,"percent_change":1312,"volume":1626,"transactions":9,"vwap":1869},"2025-11-10",38.79,38.955,38.68,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":960,"transactions":9,"vwap":1874},"2025-11-07",38.21,38.475,0.276,0.72,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1656,"volume":988,"transactions":9,"vwap":1881},"2025-11-06",38.25,38.14,38.199,-0.068,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":862,"volume":897,"transactions":9,"vwap":1888},"2025-11-05",38.17,38.29,38.11,38.267,0.164,{"date":1891,"open":26,"high":1892,"low":26,"close":1893,"change":1894,"percent_change":1723,"volume":1895,"transactions":9,"vwap":1893},"2025-11-04",38.15,38.103,-0.081,2100,{"date":1897,"open":1898,"high":1899,"low":1880,"close":1900,"change":1901,"percent_change":1724,"volume":771,"transactions":9,"vwap":1900},"2025-11-03",38.19,38.204,38.184,-0.201,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1905,"change":792,"percent_change":1079,"volume":1907,"transactions":9,"vwap":1905},"2025-10-31",38.33,38.385,38.175,2200,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":189,"volume":771,"transactions":9,"vwap":1913},"2025-10-30",38.5,38.59,38.36,38.52,-0.086,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":911,"volume":1781,"transactions":9,"vwap":1919},"2025-10-29",38.96,38.51,38.606,-0.401,{"date":1922,"open":1923,"high":1265,"low":1924,"close":1925,"change":1926,"percent_change":911,"volume":863,"transactions":9,"vwap":1925},"2025-10-28",39.029999,39.0050011,39.007,-0.406,{"date":1928,"open":1263,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":310,"volume":869,"transactions":9,"vwap":1931},"2025-10-27",39.44,39.25,39.413,-0.121,{"date":1934,"open":1251,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1303,"volume":1670,"transactions":9,"vwap":1937},"2025-10-24",39.595,39.51,39.534,-0.007,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":750,"volume":1945,"transactions":9,"vwap":1943},"2025-10-23",39.58,39.54,39.541,0.041,1900,{"date":1947,"open":1251,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1656,"volume":972,"transactions":9,"vwap":1950},"2025-10-22",39.63,39.487,39.5,-0.072,{"date":1953,"open":1290,"high":1290,"low":1251,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-10-21",39.572,-0.309,-0.77,5600,{"date":1959,"open":1960,"high":1249,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1769,"transactions":9,"vwap":1962},"2025-10-20",39.72,39.68,39.881,-0.091,-0.23,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1968,"change":1551,"percent_change":1969,"volume":904,"transactions":9,"vwap":1968},"2025-10-17",39.76,39.972,0.56,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1974,"change":687,"percent_change":1065,"volume":1957,"transactions":9,"vwap":1974},"2025-10-16",39.575,39.85,39.751,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-10-15",39,39.28,39.251,0.198,0.51,8700,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":151,"volume":869,"transactions":9,"vwap":1988},"2025-10-14",38.82,39.135,38.76,39.053001,0.138,{"date":1991,"open":1803,"high":1992,"low":1987,"close":1992,"change":1403,"percent_change":112,"volume":904,"transactions":9,"vwap":1992},"2025-10-13",38.915,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1491,"volume":1834,"transactions":9,"vwap":1997},"2025-10-10",39.27,38.84,38.919,-0.153,{"date":2000,"open":1929,"high":1929,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":1812,"transactions":9,"vwap":2002},"2025-10-09",39.049999,39.071999,-0.313,-0.79,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":292,"volume":1670,"transactions":9,"vwap":2009},"2025-10-08",39.47,39.338,39.385,0.165,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2014,"change":2015,"percent_change":716,"volume":1670,"transactions":9,"vwap":2014},"2025-10-07",39.37,39.22,-0.151,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2020,"change":2021,"percent_change":2022,"volume":1907,"transactions":9,"vwap":2020},"2025-10-06",39.31,39.43,39.371,0.101,0.26,{"date":2024,"open":2025,"high":2018,"low":2025,"close":1995,"change":260,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1995},"2025-10-03",39.14,0.87,4500,{"date":2029,"open":1808,"high":2030,"low":1808,"close":2030,"change":2031,"percent_change":2032,"volume":1124,"transactions":9,"vwap":2030},"2025-10-02",38.93,0.173,0.45,{"date":2034,"open":2035,"high":1987,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":1799,"transactions":9,"vwap":2037},"2025-10-01",38.6,38.57,38.757,0.406,1.06,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-09-30",37.98,38.351,0.536,1.42,2400,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2050,"change":963,"percent_change":260,"volume":771,"transactions":9,"vwap":2050},"2025-09-29",37.8,37.815,37.76,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":1124,"transactions":9,"vwap":2055},"2025-09-26",37.5,37.687,0.267,0.71,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":199,"volume":960,"transactions":9,"vwap":2063},"2025-09-25",37.56,37.58,37.31,37.42,-0.432,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":1957,"transactions":9,"vwap":2070},"2025-09-24",38,38.035,37.84,37.852,-0.491,-1.28,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2076,"change":1648,"percent_change":2077,"volume":2046,"transactions":9,"vwap":2076},"2025-09-23",38.524,38.343,-0.58,{"date":2079,"open":2080,"high":2036,"low":2080,"close":2081,"change":1551,"percent_change":587,"volume":2082,"transactions":9,"vwap":2081},"2025-09-22",38.35,38.565,6200,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-09-19",38.455,38.31,38.344,-0.014,-0.04,4300,{"date":2092,"open":1904,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-09-18",38.362,38.304,38.358,-0.038,-0.1,1800,{"date":2100,"open":2081,"high":2101,"low":2102,"close":2102,"change":2103,"percent_change":2104,"volume":1812,"transactions":9,"vwap":2102},"2025-09-17",38.69,38.396,-0.175,-0.45,{"date":2106,"open":2107,"high":2108,"low":1874,"close":2109,"change":2110,"percent_change":1656,"volume":2027,"transactions":9,"vwap":2109},"2025-09-16",38.61,38.615,38.571,-0.069,{"date":2112,"open":2107,"high":2113,"low":2114,"close":2113,"change":2115,"percent_change":1115,"volume":2027,"transactions":9,"vwap":2113},"2025-09-15",38.64,38.545,0.001,{"date":2117,"open":1281,"high":2118,"low":2119,"close":2119,"change":2120,"percent_change":577,"volume":751,"transactions":9,"vwap":2119},"2025-09-12",38.75,38.639,-0.344,{"date":2122,"open":28,"high":2123,"low":28,"close":2124,"change":2125,"percent_change":1167,"volume":1559,"transactions":9,"vwap":2124},"2025-09-11",39.916,38.983,0.398,{"date":2127,"open":1281,"high":1987,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-09-10",38.55,38.585,-0.282,-0.73,5100,{"date":2134,"open":2135,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":678,"volume":972,"transactions":9,"vwap":2137},"2025-09-09",38.92,38.81,38.867,-0.181,{"date":2140,"open":1977,"high":1822,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":771,"transactions":9,"vwap":2142},"2025-09-08",38.949,39.048,0.106,0.27,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":1546,"percent_change":1450,"volume":869,"transactions":9,"vwap":2150},"2025-09-05",38.97,39.099998,38.91,38.942,{"date":2152,"open":2129,"high":2153,"low":2036,"close":2153,"change":2154,"percent_change":2045,"volume":751,"transactions":9,"vwap":2153},"2025-09-04",38.698,0.54,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-09-03",37.96,38.16,38.158,0.308,0.81,6700,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-09-02",37.81,38.02,37.85,-0.565,-1.47,5500,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":1357,"volume":2027,"transactions":9,"vwap":2176},"2025-08-29",38.43,38.522,38.39,38.415,-0.025,{"date":2179,"open":2180,"high":2181,"low":2180,"close":1816,"change":2182,"percent_change":1632,"volume":1895,"transactions":9,"vwap":1816},"2025-08-28",38.309,38.49,0.061,{"date":2184,"open":2185,"high":2175,"low":2185,"close":2186,"change":2187,"percent_change":122,"volume":1957,"transactions":9,"vwap":2186},"2025-08-27",38.3,38.379,0.097,{"date":2189,"open":1886,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":1596,"transactions":9,"vwap":2192},"2025-08-26",38.297,38.18,38.282,0.092,0.24,{"date":2196,"open":2101,"high":2197,"low":1880,"close":1898,"change":2198,"percent_change":2199,"volume":1230,"transactions":9,"vwap":1898},"2025-08-25",38.7,-0.553,-1.43,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2204,"change":2205,"percent_change":2206,"volume":751,"transactions":9,"vwap":2204},"2025-08-22",38.46,38.773,38.743,0.493,1.29,{"date":2208,"open":2209,"high":1886,"low":2210,"close":1879,"change":2211,"percent_change":2212,"volume":988,"transactions":9,"vwap":1879},"2025-08-21",38.27,38.245,-0.366,-0.95,{"date":2214,"open":2202,"high":2215,"low":2202,"close":2216,"change":2217,"percent_change":2218,"volume":1670,"transactions":9,"vwap":2216},"2025-08-20",38.648,38.616,0.409,1.07,{"date":2220,"open":1880,"high":2221,"low":2222,"close":2221,"change":964,"percent_change":2223,"volume":1582,"transactions":9,"vwap":2221},"2025-08-19",38.207,37.86,0.79,{"date":2225,"open":2226,"high":2227,"low":2051,"close":2227,"change":2228,"percent_change":1357,"volume":952,"transactions":9,"vwap":2227},"2025-08-18",37.82,37.907,-0.027,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":1981,"volume":1116,"transactions":9,"vwap":2234},"2025-08-15",37.87,37.95,37.73,37.934,0.193,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2239,"change":2240,"percent_change":1015,"volume":1907,"transactions":9,"vwap":2239},"2025-08-14",37.55,37.741,0.031,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2244,"change":2245,"percent_change":587,"volume":1812,"transactions":9,"vwap":2244},"2025-08-13",37.52,37.71,0.219,{"date":2247,"open":2248,"high":2054,"low":2248,"close":2249,"change":1496,"percent_change":1512,"volume":2250,"transactions":9,"vwap":2249},"2025-08-12",37.39,37.491,1500,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":1197,"volume":1045,"transactions":9,"vwap":2255},"2025-08-11",37.17,36.94,37.084,-0.275,{"date":2258,"open":2259,"high":2248,"low":2260,"close":2261,"change":2262,"percent_change":1723,"volume":2263,"transactions":9,"vwap":2261},"2025-08-08",37.252,37.16,37.359,-0.079,7900,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":1065,"volume":869,"transactions":9,"vwap":2269},"2025-08-07",37.41,37.48,37.33,37.438,0.468,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2274,"change":2275,"percent_change":2004,"volume":1670,"transactions":9,"vwap":2274},"2025-08-06",37.060001,36.97,-0.295,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2280,"change":2281,"percent_change":1303,"volume":1895,"transactions":9,"vwap":2280},"2025-08-05",37.21,37.27,37.265,-0.008,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2285,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2285},"2025-08-04",37.0099983,37.273,37,0.842,2.31,19000,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":770,"volume":2297,"transactions":9,"vwap":2295},"2025-08-01",36.16,36.44,36.025002,36.431,-0.223,11000,{"date":2299,"open":2300,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":1805,"transactions":9,"vwap":2302},"2025-07-31",37.0089989,36.63,36.654,-0.499,-1.34,{"date":2306,"open":2063,"high":2063,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":757,"transactions":9,"vwap":2308},"2025-07-30",37.11,37.153,-0.471,-1.25,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":877,"volume":933,"transactions":9,"vwap":2315},"2025-07-29",37.75,37.555,37.624,-0.046,{"date":2318,"open":2319,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":926,"volume":1588,"transactions":9,"vwap":2321},"2025-07-28",38.56,37.57,37.67,-0.611,{"date":2324,"open":2067,"high":2185,"low":2325,"close":2326,"change":2327,"percent_change":524,"volume":1588,"transactions":9,"vwap":2326},"2025-07-25",37.99,38.281,-0.013,{"date":2329,"open":1912,"high":2330,"low":2331,"close":2331,"change":2332,"percent_change":2333,"volume":1588,"transactions":9,"vwap":2331},"2025-07-24",38.47,38.294,-0.6,-1.54,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":1776,"transactions":9,"vwap":2337},"2025-07-23",38.38,38.894,0.798,2.09,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2343,"change":2345,"percent_change":2026,"volume":2346,"transactions":9,"vwap":2343},"2025-07-22",37.93,38.096001,37.68,0.329,14000,{"date":2348,"open":2349,"high":2350,"low":2051,"close":2351,"change":2352,"percent_change":1470,"volume":2353,"transactions":9,"vwap":2351},"2025-07-21",37.9,38.0099983,37.767,0.017,10100,{"date":2355,"open":1887,"high":2356,"low":2233,"close":2313,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2313},"2025-07-18",38.125,0.042,0.11,24700,{"date":2361,"open":2362,"high":2244,"low":2363,"close":2364,"change":1417,"percent_change":1437,"volume":863,"transactions":9,"vwap":2364},"2025-07-17",37.6,37.569,37.708,{"date":2366,"open":2367,"high":2167,"low":2368,"close":2369,"change":1642,"percent_change":2370,"volume":786,"transactions":9,"vwap":2369},"2025-07-16",37.59,37.53,37.834,0.67,{"date":2372,"open":2373,"high":2373,"low":2061,"close":2374,"change":2375,"percent_change":2376,"volume":1404,"transactions":9,"vwap":2374},"2025-07-15",38.040001,37.581,-0.316,-0.83,{"date":2378,"open":2379,"high":2342,"low":2165,"close":2380,"change":2381,"percent_change":1015,"volume":807,"transactions":9,"vwap":2380},"2025-07-14",37.83,37.897,0.03,{"date":2383,"open":2350,"high":2350,"low":2384,"close":2384,"change":2385,"percent_change":2386,"volume":1513,"transactions":9,"vwap":2384},"2025-07-11",37.867,-0.547,-1.42,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2391,"change":2392,"percent_change":706,"volume":1895,"transactions":9,"vwap":2391},"2025-07-10",38.32,38.45,38.414,0.174,{"date":2394,"open":1880,"high":2209,"low":2395,"close":2396,"change":1205,"percent_change":2161,"volume":1834,"transactions":9,"vwap":2396},"2025-07-09",38.101,38.24,{"date":2398,"open":2344,"high":2158,"low":2321,"close":2399,"change":2400,"percent_change":687,"volume":2401,"transactions":9,"vwap":2399},"2025-07-08",37.931,0.189,23700,{"date":2403,"open":2165,"high":2349,"low":2404,"close":2404,"change":2405,"percent_change":2406,"volume":869,"transactions":9,"vwap":2404},"2025-07-07",37.742,-0.264,-0.69,{"date":2408,"open":2409,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2250,"transactions":9,"vwap":2411},"2025-07-03",38.069,37.97,38.0060005,-0.224,-0.59,{"date":2415,"open":2416,"high":2417,"low":2042,"close":2417,"change":2418,"percent_change":52,"volume":2419,"transactions":9,"vwap":2417},"2025-07-02",38.029999,38.23,0.186,1700,{"date":2421,"open":2167,"high":2422,"low":2167,"close":2423,"change":2143,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-07-01",38.09,38.043999,0.28,7400,{"date":2427,"open":2428,"high":26,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":1588,"transactions":9,"vwap":2430},"2025-06-30",37.684,37.65,37.938,0.168,0.44,{"date":2434,"open":2069,"high":2069,"low":2435,"close":2436,"change":2437,"percent_change":388,"volume":1029,"transactions":9,"vwap":2436},"2025-06-27",37.659,37.77,0.263,{"date":2439,"open":2440,"high":2243,"low":2062,"close":2441,"change":2442,"percent_change":827,"volume":1834,"transactions":9,"vwap":2441},"2025-06-26",37.37,37.507,0.357,{"date":2444,"open":2253,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":1451,"transactions":9,"vwap":2447},"2025-06-25",37.22,37.062,37.15,-0.349,-0.93,{"date":2451,"open":2452,"high":2238,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":820,"transactions":9,"vwap":2453},"2025-06-24",37.26,37.499,0.595,1.61,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2459,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2459},"2025-06-23",36.41,36.904,36.39,0.538,1.48,10200,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2046,"transactions":9,"vwap":2468},"2025-06-20",36.82,36.36,36.366,-1.242,-3.3,{"date":2472,"open":1861,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":208,"volume":2477,"transactions":9,"vwap":2475},"2025-06-18",40.25,37.47,37.608,-0.103,12400,{"date":2479,"open":2067,"high":2067,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-06-17",37.697,37.711,-0.289,-0.76,8100,{"date":2486,"open":1816,"high":2487,"low":2067,"close":2067,"change":2488,"percent_change":889,"volume":1299,"transactions":9,"vwap":2067},"2025-06-16",38.525,-0.246,{"date":2490,"open":2491,"high":2491,"low":2492,"close":2492,"change":2131,"percent_change":2493,"volume":904,"transactions":9,"vwap":2492},"2025-06-13",38.875,38.246,-1.87,{"date":2495,"open":2035,"high":2496,"low":2035,"close":2496,"change":2497,"percent_change":2498,"volume":1513,"transactions":9,"vwap":2496},"2025-06-12",38.976,0.555,1.44,{"date":2500,"open":2107,"high":2501,"low":2502,"close":2502,"change":2503,"percent_change":310,"volume":1834,"transactions":9,"vwap":2502},"2025-06-11",38.635,38.421,-0.119,{"date":2505,"open":2107,"high":2107,"low":2506,"close":2507,"change":2508,"percent_change":320,"volume":995,"transactions":9,"vwap":2507},"2025-06-10",38.53,38.54,0.003,{"date":2510,"open":2511,"high":2512,"low":2511,"close":2513,"change":2316,"percent_change":877,"volume":1588,"transactions":9,"vwap":2513},"2025-06-09",38.504,38.62,38.537,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2517,"change":756,"percent_change":2519,"volume":981,"transactions":9,"vwap":2517},"2025-06-06",38.511,38.583,38.453,0.47,{"date":2521,"open":2522,"high":2522,"low":2523,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-06-05",38.555,38.401,-0.116,-0.3,1100,{"date":2528,"open":2529,"high":2529,"low":2530,"close":2531,"change":146,"percent_change":45,"volume":869,"transactions":9,"vwap":2531},"2025-06-04",38.568,38.515,38.517,{"date":2533,"open":2534,"high":2534,"low":2325,"close":2535,"change":2536,"percent_change":2004,"volume":2537,"transactions":9,"vwap":2535},"2025-06-03",38.22,38.137,-0.302,12000,{"date":2539,"open":2396,"high":2540,"low":2396,"close":2541,"change":2542,"percent_change":650,"volume":1670,"transactions":9,"vwap":2541},"2025-06-02",38.553,38.439,0.199,{"date":2544,"open":2545,"high":2396,"low":2350,"close":2396,"change":2546,"percent_change":1450,"volume":1812,"transactions":9,"vwap":2396},"2025-05-30",38.12,0.241,{"date":2548,"open":2549,"high":2166,"low":2231,"close":2550,"change":2551,"percent_change":1969,"volume":1246,"transactions":9,"vwap":2550},"2025-05-29",37.91,37.999,0.212,{"date":2553,"open":2069,"high":2222,"low":2554,"close":2554,"change":2555,"percent_change":696,"volume":1812,"transactions":9,"vwap":2554},"2025-05-28",37.787,-0.503,{"date":2557,"open":2558,"high":2558,"low":2559,"close":1886,"change":2560,"percent_change":52,"volume":813,"transactions":9,"vwap":1886},"2025-05-27",38.42,38.2,0.185,{"date":2562,"open":2563,"high":1898,"low":2563,"close":2564,"change":963,"percent_change":260,"volume":972,"transactions":9,"vwap":2564},"2025-05-23",37.74,38.105,{"date":2566,"open":2379,"high":2416,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":793,"transactions":9,"vwap":2568},"2025-05-22",37.78,37.977,-0.156,-0.41,{"date":2572,"open":2573,"high":2558,"low":2574,"close":2574,"change":877,"percent_change":310,"volume":2132,"transactions":9,"vwap":2574},"2025-05-21",38.41,38.133,{"date":2576,"open":2417,"high":2577,"low":1880,"close":2578,"change":2187,"percent_change":122,"volume":793,"transactions":9,"vwap":2578},"2025-05-20",38.26,38.253,{"date":2580,"open":2226,"high":2158,"low":2049,"close":2581,"change":2582,"percent_change":566,"volume":813,"transactions":9,"vwap":2581},"2025-05-19",38.156,0.422,{"date":2584,"open":2267,"high":2585,"low":2267,"close":2585,"change":1109,"percent_change":158,"volume":173,"transactions":9,"vwap":2585},"2025-05-16",37.734,{"date":2587,"open":2588,"high":2589,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":952,"transactions":9,"vwap":2589},"2025-05-15",37.24,37.455,0.656,1.78,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":1724,"volume":869,"transactions":9,"vwap":2597},"2025-05-14",36.98,36.99,36.78,36.799,-0.191,{"date":2600,"open":2273,"high":2273,"low":2601,"close":2595,"change":1436,"percent_change":2602,"volume":1626,"transactions":9,"vwap":2595},"2025-05-13",36.911,-0.4,{"date":2604,"open":2605,"high":2260,"low":2606,"close":2607,"change":2381,"percent_change":1015,"volume":2608,"transactions":9,"vwap":2607},"2025-05-12",36.8,36.76,37.139,14700,{"date":2610,"open":2253,"high":2611,"low":2612,"close":2612,"change":2613,"percent_change":2614,"volume":1230,"transactions":9,"vwap":2612},"2025-05-09",37.23,37.109,-0.021,-0.06,{"date":2616,"open":2617,"high":2617,"low":2618,"close":2618,"change":2619,"percent_change":72,"volume":897,"transactions":9,"vwap":2618},"2025-05-08",37.35,37.13,-0.404,{"date":2621,"open":2320,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":208,"volume":1907,"transactions":9,"vwap":2624},"2025-05-07",37.64,37.518,37.534,-0.101,{"date":2627,"open":2628,"high":2233,"low":2629,"close":2629,"change":2630,"percent_change":2570,"volume":897,"transactions":9,"vwap":2629},"2025-05-06",37.664,37.635,-0.155,{"date":2632,"open":2157,"high":2157,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-05-05",37.763,37.79,0.078,0.21,13200,{"date":2639,"open":2051,"high":2640,"low":2344,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-05-02",37.845,37.712,0.635,1.71,9100,{"date":2646,"open":2647,"high":2647,"low":2286,"close":2648,"change":2649,"percent_change":2650,"volume":1335,"transactions":9,"vwap":2648},"2025-05-01",37.28,37.077,-0.247,-0.66,{"date":2652,"open":2653,"high":2266,"low":2654,"close":2655,"change":2235,"percent_change":650,"volume":813,"transactions":9,"vwap":2655},"2025-04-30",37.19,37.040001,37.324,{"date":2657,"open":2618,"high":2658,"low":2659,"close":2660,"change":1356,"percent_change":2661,"volume":1292,"transactions":9,"vwap":2660},"2025-04-29",37.2,37.099998,37.131,-0.08,{"date":2663,"open":2664,"high":2260,"low":2664,"close":2260,"change":2665,"percent_change":1222,"volume":2666,"transactions":9,"vwap":2260},"2025-04-28",36.64,0.495,7000,{"date":2668,"open":2286,"high":2286,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2297,"transactions":9,"vwap":2670},"2025-04-25",36.47,36.665,0.064,0.17,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2676,"change":818,"percent_change":2498,"volume":2678,"transactions":9,"vwap":2676},"2025-04-24",36.52,36.601,36.375,8500,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":1148,"volume":2686,"transactions":9,"vwap":2684},"2025-04-23",36.27,36.275,36.037998,36.083,-0.132,8400,{"date":179,"open":2688,"high":2689,"low":175,"close":2690,"change":2691,"percent_change":660,"volume":1513,"transactions":9,"vwap":2690},36.0099983,36.333,36.215,0.205]