[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLAX":3,"homepage-market-summary":28,"stock-historical-FLAX":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLAX","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 Asia ex Japan ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0712,0.39634,"Semi-Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},37,36.93,36.7043,0.2957,0.81,1872.372762,39.2,28.16,9477.814676692,80.1,2174,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},22.78,7692,2807553.669173,62.42,"2025-04-22",[180,183,193,202,212,223,233,244,255,265,274,282,293,303,314,325,334,344,354,364,373,382,391,401,411,419,427,436,446,457,465,475,486,497,507,515,524,531,542,552,560,570,580,590,598,607,616,627,638,648,658,668,678,689,699,710,720,730,740,751,759,768,776,783,790,798,804,811,818,825,830,836,843,850,856,864,872,880,886,893,899,907,914,922,931,938,947,955,964,970,976,982,988,996,1003,1011,1018,1025,1032,1038,1046,1051,1057,1064,1070,1076,1085,1091,1097,1103,1110,1117,1125,1133,1142,1148,1155,1162,1171,1178,1185,1192,1200,1206,1213,1222,1231,1237,1245,1252,1261,1270,1278,1287,1295,1304,1312,1319,1326,1334,1340,1347,1352,1360,1367,1373,1380,1386,1390,1397,1404,1411,1417,1423,1432,1440,1446,1453,1456,1463,1469,1476,1484,1490,1495,1501,1508,1516,1522,1526,1533,1541,1550,1558,1564,1570,1577,1584,1591,1596,1602,1609,1615,1621,1628,1632,1638,1644,1650,1658,1664,1670,1676,1682,1690,1696,1701,1708,1714,1720,1726,1730,1737,1742,1748,1752,1760,1765,1770,1777,1783,1788,1793,1799,1806,1812,1818,1822,1829,1835,1842,1846,1852,1859,1867,1873,1877,1883,1889,1895,1901,1906,1912,1917,1922,1928,1933,1937,1942,1946,1951,1956,1961,1967,1974,1981,1988,1993,1997,2001,2004,2008,2013,2018,2024,2028,2035,2043,2048,2053,2058,2063,2067,2073,2079,2083,2088,2093,2099,2105,2110,2117,2125,2130,2136,2141,2145,2152,2158,2163,2168,2172,2177,2183,2187,2190,2195,2201,2206,2211,2219,2223,2229,2235,2239,2245,2252,2256,2259,2264,2270,2273,2278,2284,2289,2293,2298,2304,2308,2313,2319,2323,2328,2334,2342,2348,2354,2359,2364,2370,2374,2376,2383,2390,2397,2403,2410,2415,2422,2427,2432,2438,2445,2450,2457,2462,2467,2475,2482,2486,2491,2497,2503,2508,2515,2521,2527,2532,2537,2542,2545,2550,2554,2562,2569,2576,2583,2590,2594,2600,2605,2612,2618,2623,2630],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},69,36.9734,{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",36.66,36.71,36.53,0.1207,0.33,3090.404824,86,36.6557,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":181,"vwap":201},"2026-09-30",36.65,36.535,36.5836,-0.2746,-0.75,2726.485378,36.5683,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",36.95,36.74,36.8582,0.086,0.23,5186.229,105,36.86,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",36.79,36.87,36.44,36.7722,-0.4184,-1.13,14624.496973,173,36.6975,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":43,"volume":230,"transactions":231,"vwap":232},"2026-09-25",37.07,37.26,37.01,37.1906,0.3695,2956.6081,76,37.1553,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",36.91,36.96,36.736,36.8211,-0.2183,-0.59,2500.387148,102,36.875,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",37.17,37.185,37.015,37.0394,-0.7479,-1.98,9324.303592,107,37.2152,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":125,"volume":262,"transactions":263,"vwap":264},"2026-09-22",37.78,37.84,37.63,37.7873,0.1521,3815.6051,73,37.7362,{"date":266,"open":267,"high":268,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",37.49,37.6352,0.9822,2.68,2076.184,79,37.5354,{"date":275,"open":276,"high":277,"low":276,"close":277,"change":278,"percent_change":208,"volume":279,"transactions":280,"vwap":281},"2026-09-18",36.445,36.653,0.0831,1325.0359,72,36.5338,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",36.495,36.6162,36.37,36.5699,0.7655,2.14,8253.9782,114,36.5257,{"date":294,"open":295,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",36.0995,36.19,35.8044,-0.0356,-0.1,5046.329971,93,36.1264,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",35.94,36.01,35.8305,35.84,-0.2171,-0.6,4414.2861,87,35.9165,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",36.03,36.225,35.925,36.0571,-0.8727,-2.36,10330.034948,146,36.1757,{"date":326,"open":327,"high":204,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",36.84,36.9298,0.4433,1.21,3432.3341,106,36.9116,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",36.73,36.478,36.4865,-0.825,-2.21,3411.791232,97,36.5448,{"date":345,"open":346,"high":347,"low":226,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",37.38,37.5267,37.3115,-0.0973,-0.26,10413.2201,126,37.4174,{"date":355,"open":356,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",37.53,37.59,37.4088,0.0379,0.1,3844.125495,124,37.4813,{"date":365,"open":366,"high":367,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",36.99,37.3709,0.6282,1.71,6385.7119,110,37.1924,{"date":374,"open":214,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":272,"vwap":381},"2026-09-03",36.8,36.72,36.7427,0.1263,0.34,1449.0141,36.7169,{"date":383,"open":384,"high":185,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":342,"vwap":390},"2026-09-02",36.615,36.56,36.6164,0.1342,0.37,2692.4378,36.5827,{"date":392,"open":336,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",36.745,36.395,36.4822,-0.1565,-0.43,4009.173294,95,36.5215,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",36.68,36.545,36.6387,0.0244,0.07,1112.7569,56,36.6025,{"date":412,"open":211,"high":211,"low":413,"close":414,"change":415,"percent_change":310,"volume":416,"transactions":417,"vwap":418},"2026-08-28",36.58,36.6143,-0.2207,5786.2774,84,36.6649,{"date":420,"open":421,"high":422,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":409,"vwap":426},"2026-08-27",36.735,36.835,0.215,0.59,668.8796,36.757,{"date":428,"open":429,"high":430,"low":431,"close":429,"change":432,"percent_change":433,"volume":434,"transactions":191,"vwap":435},"2026-08-26",36.62,36.6891,36.575,0.0318,0.09,4936.7508,36.6429,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",36.46,36.61,36.5882,0.6225,1.73,8395.2808,125,36.5375,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",35.915,36.04,35.91,35.9657,-0.5974,-1.63,5610.2851,111,35.9759,{"date":458,"open":459,"high":186,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":312,"vwap":464},"2026-08-21",36.632,36.5631,0.2187,0.6,4697.5238,36.6547,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":210,"vwap":474},"2026-08-20",36.33,36.39,36.23,36.3444,0.2473,0.69,3970.983282,36.3075,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",36.18,36.2,36,36.0971,0.2321,0.65,6461.5276,121,36.1082,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",36.045,36.055,35.7511,35.865,-0.9878,-2.68,5556.9578,137,35.8661,{"date":498,"open":499,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",36.92,37.11,36.8528,0.3774,1.03,11980.6718,147,36.9518,{"date":508,"open":195,"high":195,"low":216,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",36.4754,0.0029,0.01,1629.3098,71,36.4908,{"date":516,"open":517,"high":413,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",36.28,36.4725,0.1572,0.43,9088.8688,91,36.4793,{"date":525,"open":526,"high":467,"low":526,"close":527,"change":528,"percent_change":442,"volume":529,"transactions":312,"vwap":530},"2026-08-12",36.21,36.3153,0.617,113781.843527,36.2635,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",35.7899,35.81,35.64,35.6983,0.1661,0.47,2727.276875,63,35.7248,{"date":543,"open":544,"high":545,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",35.584,35.608,35.5322,-0.1907,-0.53,4723.849014,68,35.5953,{"date":553,"open":554,"high":555,"low":554,"close":555,"change":556,"percent_change":21,"volume":557,"transactions":558,"vwap":559},"2026-08-07",35.52,35.7229,0.286,1662.3589,74,35.5866,{"date":561,"open":562,"high":563,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",35.59,35.61,35.4369,-0.368,-1.03,3074.2579,88,35.555,{"date":571,"open":572,"high":573,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-05",35.885,35.92,35.8049,-0.1054,-0.29,3532.510071,83,35.8984,{"date":581,"open":582,"high":583,"low":563,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-04",35.625,35.96,35.9103,0.9003,2.57,5961.2948,120,35.811,{"date":591,"open":592,"high":593,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":181,"vwap":597},"2026-08-03",34.68,35.01,0.1886,0.54,1412.505,34.8381,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":253,"vwap":606},"2026-07-31",34.61,35.11,34.8214,0.2953,0.86,4105.2463,34.8938,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":568,"vwap":615},"2026-07-30",34,34.885,34.5261,1.2667,3.81,4557.404,34.4071,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",33.605,33.615,33.255,33.2594,-0.6205,-1.83,20122.782764,133,33.3812,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",33.7001,34.08,33.68,33.8799,-0.7335,-2.12,17697.7562,168,33.921,{"date":639,"open":640,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",35,34.29,34.6134,0.1056,0.31,10452.057,138,34.4463,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":578,"vwap":657},"2026-07-24",34.785,34.8498,34.475,34.5078,-0.683,-1.94,5203.32,34.6646,{"date":659,"open":660,"high":661,"low":662,"close":661,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",35.14,35.1908,35.0899,-0.1462,-0.41,1970.6157,60,35.1234,{"date":669,"open":670,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-22",35.3701,35.48,35.337,-0.2266,-0.64,4534.828171,59,35.4109,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-21",35.46,35.66,35.4433,35.5636,1.0524,3.05,2571.282,62,35.548,{"date":690,"open":691,"high":593,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-20",34.77,31.72,34.5112,0.0269,0.08,9930.770187,169,33.2454,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-17",34.63,34.685,34.43,34.4843,-0.4618,-1.32,4917.319537,98,34.5115,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-16",35.09,34.9,34.9461,-0.7493,-2.1,11584.2484,118,34.9381,{"date":721,"open":722,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-15",35.8399,35.345,35.6954,-0.0333,-0.09,5996.44707,132,35.5236,{"date":731,"open":732,"high":733,"low":732,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-14",35.51,35.74,35.7287,0.6237,1.78,8324.028926,77,35.6872,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-13",35.39,35.43,35.06,35.105,-1.165,-3.21,7433.043332,101,35.2494,{"date":752,"open":753,"high":754,"low":755,"close":753,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":753},"2026-07-10",36.27,36.42,36.22,-0.056,-0.15,4400,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-09",36.17,36.45,36.16,36.326,0.26,0.72,2500,{"date":769,"open":770,"high":771,"low":772,"close":771,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":771},"2026-07-08",35.75,36.066002,35.53,0.284,0.79,2100,{"date":777,"open":450,"high":778,"low":563,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-07",35.98,35.782,-0.97,-2.64,8100,{"date":784,"open":785,"high":422,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-06",36.675,36.752,1.059,2.97,3100,{"date":791,"open":792,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-02",36.54,35.44,35.693,-0.587,-1.62,5400,{"date":799,"open":754,"high":800,"low":517,"close":517,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":517},"2026-07-01",36.76,-0.992,-2.66,4100,{"date":805,"open":215,"high":806,"low":215,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-30",37.36,37.272,0.559,1.52,7300,{"date":812,"open":813,"high":814,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-29",36.5,36.713,0.193,0.53,4300,{"date":819,"open":820,"high":214,"low":821,"close":822,"change":823,"percent_change":655,"volume":824,"transactions":9,"vwap":822},"2026-06-26",36.24,36.099998,36.52,-0.723,10000,{"date":826,"open":827,"high":827,"low":17,"close":828,"change":145,"percent_change":503,"volume":829,"transactions":9,"vwap":828},"2026-06-25",37.76,37.243,7500,{"date":831,"open":832,"high":832,"low":792,"close":833,"change":834,"percent_change":433,"volume":835,"transactions":9,"vwap":833},"2026-06-24",36.97,36.863,0.033,10600,{"date":837,"open":838,"high":500,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-23",37.080002,36.83,-2.218,-5.68,6600,{"date":844,"open":845,"high":23,"low":846,"close":847,"change":848,"percent_change":130,"volume":849,"transactions":9,"vwap":847},"2026-06-22",39.080002,38.95,39.048,0.304,3400,{"date":851,"open":852,"high":853,"low":852,"close":853,"change":854,"percent_change":855,"volume":842,"transactions":9,"vwap":853},"2026-06-18",38.25,38.744,1.22,3.25,{"date":857,"open":858,"high":859,"low":860,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-17",38.12,38.22,37.524,-0.079,-0.21,4700,{"date":865,"open":866,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-16",38.0099983,38.14,37.603,-0.575,-1.51,3800,{"date":873,"open":874,"high":859,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-15",38.029999,38,38.178,1.265,3.43,4600,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":885,"percent_change":150,"volume":871,"transactions":9,"vwap":884},"2026-06-12",36.77,37.016998,36.913,0.13,{"date":887,"open":888,"high":889,"low":890,"close":889,"change":891,"percent_change":892,"volume":767,"transactions":9,"vwap":889},"2026-06-11",35.71,36.783,35.65,1.426,4.03,{"date":894,"open":450,"high":895,"low":896,"close":896,"change":897,"percent_change":898,"volume":817,"transactions":9,"vwap":896},"2026-06-10",36.13,35.357,-0.523,-1.46,{"date":900,"open":901,"high":403,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-09",36.6,35.38,35.88,-0.081,-0.23,11100,{"date":908,"open":763,"high":755,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-08",35.93,35.961,0.648,1.84,3600,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-05",36.55,35.27,35.313,-2.543,-6.72,9200,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-04",37.57,37.915,37.54,37.856,-0.459,-1.2,4800,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":397,"percent_change":937,"volume":803,"transactions":9,"vwap":936},"2026-06-03",38.27,38.39,38.171,38.315,-1.11,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-02",38.49,38.83,38.45,38.745,0.338,0.88,5700,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":913,"transactions":9,"vwap":952},"2026-06-01",38.02,38.48,37.98,38.407,0.885,2.36,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-29",37.64,37.668,37.455,37.522,0.054,0.14,2900,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":969,"percent_change":765,"volume":810,"transactions":9,"vwap":968},"2026-05-28",37.14,37.51,37.468,0.098,{"date":971,"open":972,"high":973,"low":838,"close":973,"change":974,"percent_change":360,"volume":975,"transactions":9,"vwap":973},"2026-05-27",37.35,37.37,0.037,125600,{"date":977,"open":236,"high":978,"low":236,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-26",37.333,1.353,3.76,3700,{"date":983,"open":984,"high":985,"low":778,"close":778,"change":986,"percent_change":987,"volume":963,"transactions":9,"vwap":778},"2026-05-22",36.07,36.11,-0.039,-0.11,{"date":989,"open":890,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-21",36.02,35.62,36.019001,0.334,0.94,4000,{"date":997,"open":998,"high":888,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-20",35.23,35.685,0.651,1.86,4200,{"date":1004,"open":1005,"high":1006,"low":592,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-19",34.89,35.26,35.034,-0.407,-1.15,3200,{"date":1012,"open":1013,"high":1013,"low":745,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-18",35.72,35.441,-0.062,-0.17,5600,{"date":1019,"open":563,"high":1020,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-15",35.7,35.503,-1.3,-3.53,10500,{"date":1026,"open":375,"high":1027,"low":1028,"close":1027,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1027},"2026-05-14",36.803,36.765,0.077,0.21,1300,{"date":1033,"open":478,"high":800,"low":478,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-13",36.726,0.891,2.49,2700,{"date":1039,"open":1040,"high":1041,"low":742,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-12",36.09,36.135,35.835,-1.16,-3.14,62000,{"date":1047,"open":832,"high":1048,"low":832,"close":1049,"change":407,"percent_change":1050,"volume":1010,"transactions":9,"vwap":1049},"2026-05-11",37.055,36.995,0.19,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":767,"transactions":9,"vwap":1054},"2026-05-08",36.63,36.925,0.68,1.88,{"date":1058,"open":1059,"high":1059,"low":477,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-07",36.355,36.245,-0.403,-1.1,52000,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1010,"transactions":9,"vwap":1067},"2026-05-06",36.34,36.648,1.136,3.2,{"date":1071,"open":1072,"high":890,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":803,"transactions":9,"vwap":1073},"2026-05-05",35.28,35.512,0.695,2,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-04",34.94,35.15,34.751,34.817,0.078,0.22,9500,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1089,"change":1090,"percent_change":110,"volume":946,"transactions":9,"vwap":1089},"2026-05-01",35.029999,35.035,34.739,-0.005,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1094,"change":36,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-30",34.23,34.744,2.15,1700,{"date":1098,"open":1093,"high":1093,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":981,"transactions":9,"vwap":1100},"2026-04-29",33.99,34.014,-0.066,-0.19,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":849,"transactions":9,"vwap":1107},"2026-04-28",34.12,34.0050011,34.080002,-0.283,-0.82,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-27",34.5,34.363,0.009,0.03,2800,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-24",34.2,34.36,34.354,0.701,2.08,5000,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-23",33.93,33.95,33.653,-0.485,-1.42,1800,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-22",33.98,34.15,33.975,34.138,0.634,1.89,8400,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1145,"change":1146,"percent_change":1131,"volume":1147,"transactions":9,"vwap":1145},"2026-04-21",33.73,33.504,-0.481,3500,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1152,"change":1153,"percent_change":397,"volume":1154,"transactions":9,"vwap":1152},"2026-04-20",33.89,34.0099983,33.985,-0.148,500,{"date":1156,"open":609,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":946,"transactions":9,"vwap":1159},"2026-04-17",34.31,33.995,34.133,0.571,1.7,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-16",33.44,33.58,33.43,33.562,0.208,0.62,5800,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":511,"volume":789,"transactions":9,"vwap":1176},"2026-04-15",33.29,33.36,33.24,33.354,0.004,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1181,"change":1183,"percent_change":1001,"volume":1184,"transactions":9,"vwap":1181},"2026-04-14",32.98,33.35,32.96,0.609,7700,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1188,"change":1190,"percent_change":1191,"volume":758,"transactions":9,"vwap":1188},"2026-04-13",32.28,32.741,32.23,0.301,0.93,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-10",32.56,32.22,32.44,0.048,0.15,14700,{"date":1201,"open":1202,"high":1196,"low":1203,"close":1204,"change":1205,"percent_change":987,"volume":1184,"transactions":9,"vwap":1204},"2026-04-09",32.12,31.97,32.392,-0.036,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":758,"transactions":9,"vwap":1210},"2026-04-08",32.65,32.255,32.428,1.558,5.05,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-07",30.78,31.67,29.49,30.87,0.146,0.48,15000,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-06",30.79,30.83,30.615,30.724,0.259,0.85,6100,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":1236,"percent_change":929,"volume":842,"transactions":9,"vwap":1235},"2026-04-02",29.99,30.52,30.465,-0.371,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":64,"volume":1244,"transactions":9,"vwap":1242},"2026-04-01",30.81,31.062,30.73,30.836,0.276,10200,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-31",29.66,30.56,0.978,3.31,6000,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-30",29.72,29.92,29.44,29.582,-0.258,-0.86,37900,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-27",30.08,30.17,29.77,29.84,-0.14,-0.47,20300,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-26",30.45,30.47,29.98,-1.032,-3.33,12400,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-25",31.1,31.2,30.88,31.011999,0.452,1.48,5100,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1248,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1248},"2026-03-24",30.5,30.82,30.48,-0.615,-1.97,10100,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-23",31.040001,31.38,30.85,31.175,0.895,2.96,9400,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-20",31.07,30.27,30.28,-1.07,-3.41,18600,{"date":1313,"open":1239,"high":1314,"low":1239,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-19",31.43,31.35,-0.063,-0.2,6900,{"date":1320,"open":1216,"high":1321,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-18",31.71,31.413,-0.504,-1.58,1500,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":379,"volume":1333,"transactions":9,"vwap":1331},"2026-03-17",31.99,32.060001,31.89,31.917,0.107,7600,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1338,"change":64,"percent_change":1339,"volume":1230,"transactions":9,"vwap":1338},"2026-03-16",31.61,31.87,31.81,2.91,{"date":1341,"open":1298,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-13",31.51,30.861,30.91,0,3000,{"date":1348,"open":1342,"high":1342,"low":1344,"close":1344,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1344},"2026-03-12",-0.93,-2.92,6300,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":885,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-11",31.86,31.96,31.52,31.84,0.41,10700,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1321,"change":1365,"percent_change":885,"volume":1366,"transactions":9,"vwap":1321},"2026-03-10",31.79,32.26,31.53,0.04,19800,{"date":1368,"open":1225,"high":1321,"low":1369,"close":1216,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1216},"2026-03-09",30.64,0.67,2.16,9000,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1317,"percent_change":674,"volume":1379,"transactions":9,"vwap":1378},"2026-03-06",30.92,31.23,30.7,31,17000,{"date":1381,"open":1342,"high":1216,"low":1382,"close":1281,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1281},"2026-03-05",30.835,-0.66,-2.07,19600,{"date":1387,"open":1336,"high":1388,"low":1364,"close":1354,"change":1345,"percent_change":1345,"volume":1389,"transactions":9,"vwap":1354},"2026-03-04",32.080002,99900,{"date":1391,"open":1392,"high":1393,"low":1306,"close":1354,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1354},"2026-03-03",31.54,31.92,-1.359,-4.09,11700,{"date":1398,"open":1399,"high":1174,"low":1400,"close":1401,"change":1402,"percent_change":1022,"volume":1403,"transactions":9,"vwap":1401},"2026-03-02",32.83,32.78,33.219,-0.438,50300,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":110,"volume":817,"transactions":9,"vwap":1409},"2026-02-27",33.51,33.66,33.425,33.657,-0.003,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1407,"change":1415,"percent_change":1416,"volume":1037,"transactions":9,"vwap":1407},"2026-02-26",34.02,33.47,-0.339,-1,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":854,"volume":803,"transactions":9,"vwap":1421},"2026-02-25",34.060001,33.85,33.999,0.409,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-24",33.45,33.71,33.42,33.59,0.46,1.39,6500,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-23",33.37,33.09,33.13,-0.27,-0.81,6200,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1444,"change":1445,"percent_change":289,"volume":1170,"transactions":9,"vwap":1444},"2026-02-20",32.75,33.435,33.4,0.7,{"date":1447,"open":1448,"high":1442,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1431,"transactions":9,"vwap":1450},"2026-02-19",32.71,32.615,32.7,-0.08,-0.24,{"date":1454,"open":1450,"high":1455,"low":1450,"close":1400,"change":1198,"percent_change":1429,"volume":829,"transactions":9,"vwap":1400},"2026-02-18",32.95,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":862,"volume":1462,"transactions":9,"vwap":1460},"2026-02-17",32.8,32.37,32.63,-0.07,15900,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1450,"change":360,"percent_change":644,"volume":1468,"transactions":9,"vwap":1450},"2026-02-13",32.54,32.85,32.34,12800,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":566,"volume":1475,"transactions":9,"vwap":1473},"2026-02-12",33.18,32.556,32.6,-0.34,9100,{"date":1477,"open":1478,"high":1479,"low":1208,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-11",32.82,33.0019989,32.94,0.339,1.04,4900,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1050,"percent_change":424,"volume":871,"transactions":9,"vwap":1489},"2026-02-10",32.58,32.625,32.53,32.601,{"date":1491,"open":1492,"high":1196,"low":1492,"close":1493,"change":1494,"percent_change":766,"volume":1286,"transactions":9,"vwap":1493},"2026-02-09",32.14,32.411,0.233,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":817,"transactions":9,"vwap":1498},"2026-02-06",31.73,32.178,0.808,2.58,{"date":1502,"open":1503,"high":1336,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":913,"transactions":9,"vwap":1505},"2026-02-05",31.36,31.34,31.37,-0.221,-0.7,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-04",32.09,31.48,31.591,-0.241,-0.76,2600,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":862,"volume":1037,"transactions":9,"vwap":1520},"2026-02-03",32.18,31.68,31.832,-0.068,{"date":1523,"open":1342,"high":1524,"low":1342,"close":1524,"change":433,"percent_change":1525,"volume":1116,"transactions":9,"vwap":1524},"2026-02-02",31.9,0.28,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1338,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1338},"2026-01-30",32.3,31.76,-0.476,-1.47,11300,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-29",32.388,31.93,32.286,-0.167,-0.51,5900,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-28",32.52,32.525,32.29,32.453,0.24,0.75,7900,{"date":1551,"open":1552,"high":1189,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-01-27",32.19,32.13,32.213,0.506,1.6,9900,{"date":1559,"open":1560,"high":1561,"low":1336,"close":1562,"change":1563,"percent_change":1365,"volume":1351,"transactions":9,"vwap":1562},"2026-01-26",31.66,31.75,31.707,0.013,{"date":1565,"open":1314,"high":1321,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1010,"transactions":9,"vwap":1567},"2026-01-23",31.39,31.694,0.172,0.55,{"date":1571,"open":1314,"high":1572,"low":1314,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-22",31.598,31.522,0.174,0.56,1200,{"date":1578,"open":1579,"high":1298,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":835,"transactions":9,"vwap":1581},"2026-01-21",31.27,31.17,31.348,0.467,1.51,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1062,"volume":906,"transactions":9,"vwap":1589},"2026-01-20",31.01,31.087,30.852,30.881,-0.344,{"date":1592,"open":1593,"high":1593,"low":1280,"close":1594,"change":1595,"percent_change":664,"volume":995,"transactions":9,"vwap":1594},"2026-01-16",31.3,31.225,-0.129,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1600,"change":1601,"percent_change":503,"volume":775,"transactions":9,"vwap":1600},"2026-01-15",31.248,31.41,31.354,0.319,{"date":1603,"open":1306,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":726,"volume":1608,"transactions":9,"vwap":1606},"2026-01-14",31.16,30.995,31.035,-0.028,21400,{"date":1610,"open":1611,"high":1612,"low":1378,"close":1613,"change":1614,"percent_change":1349,"volume":863,"transactions":9,"vwap":1613},"2026-01-13",31.22,31.24,31.063,-0.293,{"date":1616,"open":1617,"high":1503,"low":1617,"close":1618,"change":1619,"percent_change":80,"volume":1620,"transactions":9,"vwap":1618},"2026-01-12",30.98,31.356,0.416,6800,{"date":1622,"open":1290,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1286,"transactions":9,"vwap":1625},"2026-01-09",30.95,30.77,30.94,0.12,0.39,{"date":1629,"open":1215,"high":1290,"low":1630,"close":1290,"change":1631,"percent_change":110,"volume":775,"transactions":9,"vwap":1290},"2026-01-08",30.737,-0.002,{"date":1633,"open":1623,"high":1623,"low":1224,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-07",30.822,-0.174,-0.56,5500,{"date":1639,"open":1378,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":135,"volume":1351,"transactions":9,"vwap":1642},"2026-01-06",31.049999,30.885,30.996,0.203,{"date":1645,"open":1646,"high":1239,"low":1647,"close":1648,"change":1649,"percent_change":854,"volume":1303,"transactions":9,"vwap":1648},"2026-01-05",30.65,30.535,30.793,0.372,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1475,"transactions":9,"vwap":1655},"2026-01-02",30.34,30.865,29.46,30.421,0.791,2.67,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1461,"percent_change":1452,"volume":930,"transactions":9,"vwap":1663},"2025-12-31",29.68,29.71,29.59,29.63,{"date":1665,"open":1254,"high":1254,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1439,"transactions":9,"vwap":1667},"2025-12-30",29.682,29.7,0.125,0.42,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1673,"change":1205,"percent_change":1675,"volume":1346,"transactions":9,"vwap":1673},"2025-12-29",29.55,29.575,29.498,-0.12,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1680,"change":1681,"percent_change":1055,"volume":963,"transactions":9,"vwap":1680},"2025-12-26",29.52,29.613,29.611,0.201,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1525,"volume":1689,"transactions":9,"vwap":1687},"2025-12-24",29.37,29.447,29.36,29.41,0.082,2000,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1693,"change":1694,"percent_change":1627,"volume":1695,"transactions":9,"vwap":1693},"2025-12-23",29.22,29.328,0.113,1600,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1700,"change":1626,"percent_change":1358,"volume":775,"transactions":9,"vwap":1700},"2025-12-22",29.23,29.185,29.215,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-12-19",29.13,29.094999,-0.207,-0.71,800,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1712,"change":145,"percent_change":1713,"volume":1515,"transactions":9,"vwap":1712},"2025-12-18",29.32,29.42,29.302,1.31,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1717,"change":1718,"percent_change":1719,"volume":767,"transactions":9,"vwap":1717},"2025-12-17",29.16,28.922,-0.195,-0.67,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":1705,"percent_change":1706,"volume":1725,"transactions":9,"vwap":1724},"2025-12-16",29.12,29.02,29.117,2300,{"date":1727,"open":1687,"high":1654,"low":1710,"close":1728,"change":1729,"percent_change":726,"volume":995,"transactions":9,"vwap":1728},"2025-12-15",29.324,-0.027,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":871,"transactions":9,"vwap":1734},"2025-12-12",29.733,29.33,29.351,-0.401,-1.35,{"date":1738,"open":1739,"high":1739,"low":1663,"close":1740,"change":1741,"percent_change":240,"volume":1483,"transactions":9,"vwap":1740},"2025-12-11",29.8,29.752,-0.178,{"date":1743,"open":1744,"high":1744,"low":1667,"close":1745,"change":1746,"percent_change":1747,"volume":913,"transactions":9,"vwap":1745},"2025-12-10",30.41,29.93,0.27,0.91,{"date":1749,"open":1678,"high":1750,"low":1678,"close":1247,"change":1751,"percent_change":110,"volume":1515,"transactions":9,"vwap":1247},"2025-12-09",29.669,-0.004,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-12-08",29.94,29.6,29.664,-0.114,-0.38,5200,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1763,"change":1764,"percent_change":1191,"volume":775,"transactions":9,"vwap":1763},"2025-12-05",29.9,29.778,0.273,{"date":1766,"open":1672,"high":1672,"low":1767,"close":1768,"change":1769,"percent_change":1267,"volume":1286,"transactions":9,"vwap":1768},"2025-12-04",29.43,29.505,-0.04,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1774,"change":1775,"percent_change":1776,"volume":172,"transactions":9,"vwap":1774},"2025-12-03",29.5,29.56,29.545,-0.009,-0.03,{"date":1778,"open":1779,"high":1779,"low":1672,"close":1780,"change":1781,"percent_change":1782,"volume":775,"transactions":9,"vwap":1780},"2025-12-02",29.605,29.554,-0.096,-0.32,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1786,"change":1197,"percent_change":1787,"volume":1031,"transactions":9,"vwap":1786},"2025-12-01",29.54,29.65,0.16,{"date":1789,"open":1678,"high":1663,"low":1678,"close":1790,"change":1791,"percent_change":1050,"volume":1792,"transactions":9,"vwap":1790},"2025-11-28",29.602,0.056,900,{"date":1794,"open":1795,"high":1796,"low":1711,"close":1796,"change":1797,"percent_change":482,"volume":1798,"transactions":9,"vwap":1796},"2025-11-26",29.53,29.546,0.191,1400,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1802,"change":1804,"percent_change":1030,"volume":1805,"transactions":9,"vwap":1802},"2025-11-25",29.26,29.355,29.08,0.061,2200,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1809,"change":1810,"percent_change":57,"volume":1811,"transactions":9,"vwap":1809},"2025-11-24",29.09,29.294,0.345,5300,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":861,"percent_change":1437,"volume":1483,"transactions":9,"vwap":1817},"2025-11-21",28.88,29,28.56,28.949,{"date":1819,"open":1660,"high":1660,"low":1820,"close":1820,"change":1821,"percent_change":219,"volume":1798,"transactions":9,"vwap":1820},"2025-11-20",29.028,-0.332,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1686,"change":987,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1686},"2025-11-19",29.4,29.48,29.27,-0.37,18400,{"date":1830,"open":1678,"high":1678,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":930,"transactions":9,"vwap":1832},"2025-11-18",29.342,29.47,-0.188,-0.63,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1309,"volume":1031,"transactions":9,"vwap":1840},"2025-11-17",29.79,29.901,29.637,29.658,-0.322,{"date":1843,"open":1762,"high":1844,"low":1762,"close":1274,"change":1845,"percent_change":299,"volume":1540,"transactions":9,"vwap":1274},"2025-11-14",30.133,-0.031,{"date":1847,"open":1848,"high":1264,"low":1274,"close":1849,"change":1850,"percent_change":1851,"volume":1515,"transactions":9,"vwap":1849},"2025-11-13",30.13,30.011,-0.299,-0.99,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1746,"volume":829,"transactions":9,"vwap":1857},"2025-11-12",30.305,30.39,30.247,30.31,0.083,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-11-11",30.355,30.16,30.227,-0.055,-0.18,16400,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1870,"change":462,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-11-10",30.145,30.282,2.02,11500,{"date":1874,"open":1772,"high":1875,"low":1684,"close":1666,"change":861,"percent_change":1437,"volume":1876,"transactions":9,"vwap":1666},"2025-11-07",29.69,184100,{"date":1878,"open":1274,"high":1879,"low":1880,"close":1880,"change":1881,"percent_change":1882,"volume":758,"transactions":9,"vwap":1880},"2025-11-06",30,29.761,-0.139,-0.46,{"date":1884,"open":1885,"high":1233,"low":1886,"close":1762,"change":1887,"percent_change":120,"volume":1888,"transactions":9,"vwap":1762},"2025-11-05",29.95,29.85,0.075,196500,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1892,"change":1893,"percent_change":1894,"volume":172,"transactions":9,"vwap":1892},"2025-11-04",30.0049992,29.825,-0.543,-1.79,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1898,"change":1900,"percent_change":1548,"volume":1325,"transactions":9,"vwap":1898},"2025-11-03",30.32,30.368,30.22,0.227,{"date":1902,"open":1264,"high":1264,"low":1903,"close":1904,"change":1905,"percent_change":757,"volume":1695,"transactions":9,"vwap":1904},"2025-10-31",30.1,30.141,-0.046,{"date":1907,"open":1307,"high":1307,"low":1908,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-10-30",30.187,-0.323,-1.06,600,{"date":1913,"open":1914,"high":1646,"low":1289,"close":1915,"change":1916,"percent_change":1220,"volume":775,"transactions":9,"vwap":1915},"2025-10-29",30.59,30.51,0.145,{"date":1918,"open":1899,"high":1919,"low":1899,"close":1920,"change":1921,"percent_change":1865,"volume":1798,"transactions":9,"vwap":1920},"2025-10-28",30.386,30.365,-0.054,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1926,"change":125,"percent_change":1927,"volume":946,"transactions":9,"vwap":1926},"2025-10-27",30.43,30.38,30.419,1.33,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1931,"change":1932,"percent_change":766,"volume":963,"transactions":9,"vwap":1931},"2025-10-24",30.07,30.018999,0.216,{"date":1934,"open":1661,"high":1935,"low":1661,"close":1935,"change":1936,"percent_change":130,"volume":1325,"transactions":9,"vwap":1935},"2025-10-23",29.803,0.232,{"date":1938,"open":1663,"high":1837,"low":1939,"close":1940,"change":1941,"percent_change":1317,"volume":1031,"transactions":9,"vwap":1940},"2025-10-22",29.57,29.571,-0.059,{"date":1943,"open":1944,"high":1944,"low":1663,"close":1663,"change":1437,"percent_change":1945,"volume":871,"transactions":9,"vwap":1663},"2025-10-21",29.76,-0.9,{"date":1947,"open":1254,"high":1948,"low":1254,"close":1762,"change":1949,"percent_change":1950,"volume":1147,"transactions":9,"vwap":1762},"2025-10-20",29.917,0.415,1.41,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1954,"change":1955,"percent_change":407,"volume":1096,"transactions":9,"vwap":1954},"2025-10-17",29.31,29.485,0.022,{"date":1957,"open":1795,"high":1958,"low":1824,"close":1959,"change":1960,"percent_change":1575,"volume":1096,"transactions":9,"vwap":1959},"2025-10-16",29.64,29.463,0.163,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1963,"change":1966,"percent_change":1161,"volume":1805,"transactions":9,"vwap":1963},"2025-10-15",29.3,29.385,29.181,0.489,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1971,"change":1972,"percent_change":1973,"volume":1359,"transactions":9,"vwap":1971},"2025-10-14",28.78,28.97,28.811,-0.295,-1.01,{"date":1975,"open":1976,"high":1703,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1010,"transactions":9,"vwap":1978},"2025-10-13",29.059999,29.030001,29.106,0.864,3.06,{"date":1982,"open":1983,"high":1983,"low":24,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-10-10",29.28,28.242,-0.991,-3.39,90800,{"date":1989,"open":1795,"high":1773,"low":1990,"close":1991,"change":1992,"percent_change":780,"volume":797,"transactions":9,"vwap":1991},"2025-10-09",29.19,29.233,-0.286,{"date":1994,"open":1686,"high":1995,"low":1686,"close":1995,"change":1568,"percent_change":424,"volume":1996,"transactions":9,"vwap":1995},"2025-10-08",29.519,1100,{"date":1998,"open":1875,"high":1875,"low":1733,"close":1999,"change":1102,"percent_change":674,"volume":2000,"transactions":9,"vwap":1999},"2025-10-07",29.347,12000,{"date":2002,"open":1256,"high":1672,"low":1256,"close":2003,"change":962,"percent_change":1220,"volume":995,"transactions":9,"vwap":2003},"2025-10-06",29.537,{"date":2005,"open":1687,"high":1256,"low":1953,"close":2006,"change":2007,"percent_change":208,"volume":1637,"transactions":9,"vwap":2006},"2025-10-03",29.397,0.068,{"date":2009,"open":1687,"high":1687,"low":2010,"close":2010,"change":2011,"percent_change":482,"volume":2012,"transactions":9,"vwap":2010},"2025-10-02",29.329,0.189,100,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2016,"change":2017,"percent_change":1747,"volume":1031,"transactions":9,"vwap":2016},"2025-10-01",29.1,29.14,0.263,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2021,"change":2023,"percent_change":379,"volume":1759,"transactions":9,"vwap":2021},"2025-09-30",28.87,28.877,28.81,0.099,{"date":2025,"open":2022,"high":2020,"low":2026,"close":2026,"change":2027,"percent_change":100,"volume":1096,"transactions":9,"vwap":2026},"2025-09-29",28.778,0.288,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":310,"volume":1540,"transactions":9,"vwap":2033},"2025-09-26",28.36,28.65,28.35,28.49,-0.172,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":1267,"volume":2042,"transactions":9,"vwap":2040},"2025-09-25",28.6,28.75,28.52,28.662,-0.041,22300,{"date":2044,"open":2038,"high":2038,"low":2045,"close":2046,"change":2047,"percent_change":1437,"volume":1805,"transactions":9,"vwap":2046},"2025-09-24",28.68,28.703,-0.077,{"date":2049,"open":2050,"high":2050,"low":2038,"close":1969,"change":2051,"percent_change":2052,"volume":871,"transactions":9,"vwap":1969},"2025-09-23",28.96,-0.095,-0.33,{"date":2054,"open":2055,"high":1814,"low":2038,"close":2056,"change":2057,"percent_change":379,"volume":913,"transactions":9,"vwap":2056},"2025-09-22",28.85,28.875,0.097,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2026,"change":2062,"percent_change":1782,"volume":1154,"transactions":9,"vwap":2026},"2025-09-19",28.83,28.77,-0.091,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2066,"change":2034,"percent_change":240,"volume":1695,"transactions":9,"vwap":2066},"2025-09-18",28.807,28.869,{"date":2068,"open":2069,"high":2016,"low":1723,"close":2070,"change":2071,"percent_change":2072,"volume":1002,"transactions":9,"vwap":2070},"2025-09-17",29.025,29.041,0.182,0.63,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2076,"change":2078,"percent_change":774,"volume":849,"transactions":9,"vwap":2076},"2025-09-16",28.74,28.859,28.73,0.225,{"date":2080,"open":2081,"high":2031,"low":2081,"close":2082,"change":1198,"percent_change":816,"volume":1695,"transactions":9,"vwap":2082},"2025-09-15",28.57,28.634,{"date":2084,"open":2085,"high":2039,"low":2086,"close":2087,"change":1177,"percent_change":511,"volume":1996,"transactions":9,"vwap":2087},"2025-09-12",28.47,28.419,28.484,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2092,"change":1627,"percent_change":1430,"volume":930,"transactions":9,"vwap":2092},"2025-09-11",28.41,28.485,28.48,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2097,"change":2098,"percent_change":1575,"volume":1996,"transactions":9,"vwap":2097},"2025-09-10",28.14,28.18,28.09,0.157,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2102,"change":2104,"percent_change":1569,"volume":1792,"transactions":9,"vwap":2102},"2025-09-09",27.87,27.933,27.86,0.153,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2108,"change":2109,"percent_change":80,"volume":1325,"transactions":9,"vwap":2108},"2025-09-08",27.601,27.78,0.366,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":1286,"transactions":9,"vwap":2114},"2025-09-05",27.48,27.31,27.414,0.318,1.17,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":1010,"transactions":9,"vwap":2122},"2025-09-04",27.01,27.1,26.99,27.096001,-0.134,-0.49,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2128,"change":969,"percent_change":2129,"volume":1325,"transactions":9,"vwap":2128},"2025-09-03",27.2,27.23,0.36,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":767,"transactions":9,"vwap":2133},"2025-09-02",26.94,27.132,-0.017,-0.06,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2139,"change":1451,"percent_change":576,"volume":2140,"transactions":9,"vwap":2139},"2025-08-29",27.07,27.149,700,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2144,"change":2023,"percent_change":2129,"volume":1725,"transactions":9,"vwap":2144},"2025-08-28",27.09,27.229,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2148,"change":2150,"percent_change":1259,"volume":2151,"transactions":9,"vwap":2148},"2025-08-27",27.059999,27.13,27,-0.234,39900,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":1101,"percent_change":1452,"volume":1576,"transactions":9,"vwap":2157},"2025-08-26",27.4,27.41,27.36,27.364,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2161,"change":2162,"percent_change":2052,"volume":775,"transactions":9,"vwap":2161},"2025-08-25",27.54,27.43,-0.092,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2166,"change":2167,"percent_change":736,"volume":1792,"transactions":9,"vwap":2166},"2025-08-22",27.19,27.522,0.481,{"date":2169,"open":2119,"high":2143,"low":2119,"close":2170,"change":2171,"percent_change":987,"volume":1576,"transactions":9,"vwap":2170},"2025-08-21",27.041,-0.029,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2138,"change":1461,"percent_change":350,"volume":810,"transactions":9,"vwap":2138},"2025-08-20",27.14,27.145,26.961,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2174,"change":2181,"percent_change":2182,"volume":930,"transactions":9,"vwap":2174},"2025-08-19",27.24,27.11,-0.159,-0.58,{"date":2184,"open":2185,"high":2185,"low":2185,"close":2185,"change":2186,"percent_change":816,"volume":1154,"transactions":9,"vwap":2185},"2025-08-18",27.299,0.143,{"date":2188,"open":2148,"high":2189,"low":2148,"close":2189,"change":1791,"percent_change":1030,"volume":1116,"transactions":9,"vwap":2189},"2025-08-15",27.156,{"date":2191,"open":2138,"high":2192,"low":2193,"close":2120,"change":1782,"percent_change":2194,"volume":1689,"transactions":9,"vwap":2120},"2025-08-14",27.12,27.030001,-1.17,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":1707,"transactions":9,"vwap":2198},"2025-08-13",27.39,27.42,0.365,1.35,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2205,"change":1601,"percent_change":57,"volume":1515,"transactions":9,"vwap":2205},"2025-08-12",26.95,27.08,27.055,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2209,"change":2210,"percent_change":905,"volume":1695,"transactions":9,"vwap":2209},"2025-08-11",26.84,26.736,-0.061,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":1170,"transactions":9,"vwap":2216},"2025-08-08",26.77,26.91,26.76,26.797,-0.043,-0.16,{"date":2220,"open":2148,"high":2148,"low":2221,"close":2208,"change":2222,"percent_change":36,"volume":1096,"transactions":9,"vwap":2208},"2025-08-07",26.79,0.194,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":1858,"percent_change":644,"volume":1695,"transactions":9,"vwap":2228},"2025-08-06",26.556,26.69,26.52,26.646,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":1627,"volume":1689,"transactions":9,"vwap":2233},"2025-08-05",26.65,26.55,26.563,0.103,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2238,"change":1746,"percent_change":503,"volume":1576,"transactions":9,"vwap":2238},"2025-08-04",26.49,26.46,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":1349,"volume":913,"transactions":9,"vwap":2243},"2025-08-01",26.34,26.12,26.19,-0.246,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":1695,"transactions":9,"vwap":2249},"2025-07-31",26.5,26.42,26.436,-0.173,-0.65,{"date":2253,"open":2215,"high":2215,"low":2254,"close":2254,"change":2255,"percent_change":1259,"volume":1911,"transactions":9,"vwap":2254},"2025-07-30",26.609,-0.231,{"date":2257,"open":2258,"high":2258,"low":2221,"close":2208,"change":1345,"percent_change":1345,"volume":1805,"transactions":9,"vwap":2208},"2025-07-29",26.9,{"date":2260,"open":2258,"high":2261,"low":2262,"close":2208,"change":2263,"percent_change":1882,"volume":1010,"transactions":9,"vwap":2208},"2025-07-28",26.955,26.802,-0.124,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2268,"change":1781,"percent_change":2269,"volume":1325,"transactions":9,"vwap":2268},"2025-07-25",26.87,26.98,26.964,-0.35,{"date":2271,"open":2192,"high":2192,"low":2147,"close":2147,"change":2272,"percent_change":407,"volume":1792,"transactions":9,"vwap":2147},"2025-07-24",0.02,{"date":2274,"open":2119,"high":2127,"low":2119,"close":2275,"change":2276,"percent_change":2277,"volume":1515,"transactions":9,"vwap":2275},"2025-07-23",27.040001,0.156,0.58,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2282,"change":2283,"percent_change":2135,"volume":1707,"transactions":9,"vwap":2282},"2025-07-22",26.75,26.89,26.884,-0.016,{"date":2285,"open":2132,"high":2132,"low":2286,"close":2258,"change":2287,"percent_change":945,"volume":2288,"transactions":9,"vwap":2258},"2025-07-21",26.86,0.234,2400,{"date":2290,"open":2215,"high":2215,"low":2291,"close":2291,"change":2292,"percent_change":299,"volume":1154,"transactions":9,"vwap":2291},"2025-07-18",26.666,-0.026,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2296,"change":2297,"percent_change":2072,"volume":2288,"transactions":9,"vwap":2296},"2025-07-17",26.47,26.692,0.166,{"date":2299,"open":2300,"high":2301,"low":2241,"close":2301,"change":2302,"percent_change":120,"volume":2303,"transactions":9,"vwap":2301},"2025-07-16",26.44,26.526,0.066,17300,{"date":2305,"open":2306,"high":2227,"low":2306,"close":2238,"change":2307,"percent_change":64,"volume":1116,"transactions":9,"vwap":2238},"2025-07-15",26.4,0.237,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2310,"change":2312,"percent_change":433,"volume":1132,"transactions":9,"vwap":2310},"2025-07-14",26.223,26.215,0.023,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":1365,"percent_change":1198,"volume":1637,"transactions":9,"vwap":2318},"2025-07-11",26.185,26.21,26.13,26.2,{"date":2320,"open":2242,"high":2243,"low":2242,"close":2321,"change":1029,"percent_change":2322,"volume":995,"transactions":9,"vwap":2321},"2025-07-10",26.16,0.3,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2326,"change":2134,"percent_change":1461,"volume":963,"transactions":9,"vwap":2326},"2025-07-09",26.065001,26.083,26.059999,{"date":2329,"open":2330,"high":2317,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":1707,"transactions":9,"vwap":2331},"2025-07-08",26.07,26.1,0.206,0.8,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":1170,"transactions":9,"vwap":2339},"2025-07-07",25.97,26.112,25.88,25.894,-0.331,-1.26,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2346,"change":2347,"percent_change":1358,"volume":775,"transactions":9,"vwap":2346},"2025-07-03",26.22,26.272,26.225,0.106,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":1576,"transactions":9,"vwap":2351},"2025-07-02",26.0049992,26.119,0.047,0.18,{"date":2355,"open":2356,"high":2356,"low":2327,"close":2357,"change":2358,"percent_change":1525,"volume":849,"transactions":9,"vwap":2357},"2025-07-01",26.14,26.072001,0.072,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2362,"change":2292,"percent_change":299,"volume":1689,"transactions":9,"vwap":2362},"2025-06-30",25.93,26,25.89,{"date":2365,"open":2327,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":350,"volume":1286,"transactions":9,"vwap":2368},"2025-06-27",26.08,25.91,26.025999,-0.069,{"date":2371,"open":2372,"high":2317,"low":2372,"close":2373,"change":1668,"percent_change":1220,"volume":1096,"transactions":9,"vwap":2373},"2025-06-26",26.02,26.094999,{"date":2375,"open":2336,"high":2336,"low":2336,"close":2336,"change":2057,"percent_change":388,"volume":2012,"transactions":9,"vwap":2336},"2025-06-25",{"date":2377,"open":2378,"high":2379,"low":2378,"close":2380,"change":2381,"percent_change":2382,"volume":1346,"transactions":9,"vwap":2380},"2025-06-24",25.64,25.918,25.873,0.61,2.41,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2387,"change":2388,"percent_change":2389,"volume":1996,"transactions":9,"vwap":2387},"2025-06-23",25.030001,25.264,25.263,0.217,0.87,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2394,"change":2395,"percent_change":2396,"volume":1792,"transactions":9,"vwap":2394},"2025-06-20",25.09,25.1,25.046,-0.351,-1.38,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2171,"percent_change":987,"volume":1792,"transactions":9,"vwap":2402},"2025-06-18",25.39,25.454,25.36,25.397,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":1798,"transactions":9,"vwap":2407},"2025-06-17",25.55,25.4,25.426,-0.214,-0.83,{"date":2411,"open":2412,"high":2413,"low":2378,"close":2378,"change":2414,"percent_change":472,"volume":172,"transactions":9,"vwap":2378},"2025-06-16",25.68,25.795,0.175,{"date":2416,"open":2417,"high":2418,"low":2417,"close":2419,"change":2420,"percent_change":2421,"volume":1096,"transactions":9,"vwap":2419},"2025-06-13",25.41,25.58,25.465,-0.338,-1.31,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2426,"change":1365,"percent_change":1787,"volume":775,"transactions":9,"vwap":2426},"2025-06-12",25.75,25.82,25.803,{"date":2428,"open":2429,"high":2363,"low":2430,"close":2430,"change":2431,"percent_change":1547,"volume":767,"transactions":9,"vwap":2430},"2025-06-11",25.85,25.763,0.062,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2435,"change":2437,"percent_change":2277,"volume":2140,"transactions":9,"vwap":2435},"2025-06-10",25.63,25.701,25.613,0.149,{"date":2439,"open":2440,"high":2441,"low":2440,"close":2442,"change":2443,"percent_change":2444,"volume":1031,"transactions":9,"vwap":2442},"2025-06-09",25.46,25.56,25.552,0.243,0.96,{"date":2446,"open":2447,"high":2448,"low":2447,"close":2448,"change":433,"percent_change":2129,"volume":2449,"transactions":9,"vwap":2448},"2025-06-06",25.193,25.309,400,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":945,"volume":1483,"transactions":9,"vwap":2455},"2025-06-05",25.21,25.27,25.18,25.219,0.219,{"date":2458,"open":2459,"high":2460,"low":2459,"close":63,"change":2461,"percent_change":115,"volume":789,"transactions":9,"vwap":63},"2025-06-04",24.95,25.049999,0.279,{"date":2463,"open":2464,"high":2465,"low":2464,"close":2465,"change":2466,"percent_change":379,"volume":1286,"transactions":9,"vwap":2465},"2025-06-03",24.64,24.721,0.084,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":842,"transactions":9,"vwap":2472},"2025-06-02",24.53,24.68,24.5,24.637,0.187,0.76,{"date":2476,"open":2477,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":70,"volume":2481,"transactions":9,"vwap":2479},"2025-05-30",24.55,24.34,24.45,-0.267,16600,{"date":2483,"open":2484,"high":2484,"low":2470,"close":2485,"change":974,"percent_change":1198,"volume":1689,"transactions":9,"vwap":2485},"2025-05-29",24.815,24.717,{"date":2487,"open":2488,"high":2470,"low":2489,"close":2470,"change":2490,"percent_change":2135,"volume":1124,"transactions":9,"vwap":2470},"2025-05-28",24.66,24.6,-0.014,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2495,"change":2496,"percent_change":905,"volume":1792,"transactions":9,"vwap":2495},"2025-05-27",24.71,24.72,24.694,-0.058,{"date":2498,"open":2499,"high":2500,"low":2499,"close":2501,"change":2502,"percent_change":140,"volume":981,"transactions":9,"vwap":2501},"2025-05-23",24.738,24.82,24.752,0.079,{"date":2504,"open":2464,"high":2505,"low":2464,"close":2506,"change":2507,"percent_change":1706,"volume":1132,"transactions":9,"vwap":2506},"2025-05-22",24.74,24.673,-0.177,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2512,"change":2513,"percent_change":2129,"volume":2514,"transactions":9,"vwap":2512},"2025-05-21",24.96,24.99,24.85,0.088,3900,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":756,"percent_change":905,"volume":1911,"transactions":9,"vwap":2520},"2025-05-20",24.75,24.864,24.73,24.762,{"date":2522,"open":2494,"high":2523,"low":2524,"close":2523,"change":2525,"percent_change":2526,"volume":1792,"transactions":9,"vwap":2523},"2025-05-19",24.818,24.708,0.042,0.17,{"date":2528,"open":2517,"high":2529,"low":2517,"close":2530,"change":2531,"percent_change":726,"volume":172,"transactions":9,"vwap":2530},"2025-05-16",24.81,24.776,-0.022,{"date":2533,"open":2534,"high":2535,"low":2505,"close":2536,"change":1845,"percent_change":1675,"volume":2140,"transactions":9,"vwap":2536},"2025-05-15",24.76,24.8,24.798,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2541,"change":2104,"percent_change":1169,"volume":1996,"transactions":9,"vwap":2541},"2025-05-14",24.87,24.93,24.829,{"date":2543,"open":2469,"high":2493,"low":2469,"close":2544,"change":1365,"percent_change":1787,"volume":1325,"transactions":9,"vwap":2544},"2025-05-13",24.676,{"date":2546,"open":2547,"high":2548,"low":2547,"close":2549,"change":528,"percent_change":586,"volume":1576,"transactions":9,"vwap":2549},"2025-05-12",24.59,24.67,24.636,{"date":2551,"open":2552,"high":2552,"low":2553,"close":2553,"change":1219,"percent_change":2381,"volume":1031,"transactions":9,"vwap":2553},"2025-05-09",24.17,24.018999,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":1792,"transactions":9,"vwap":2559},"2025-05-08",23.88,23.92,23.86,23.873,-0.119,-0.5,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":219,"volume":782,"transactions":9,"vwap":2567},"2025-05-07",24.040001,24.059999,23.975,23.992,-0.275,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":240,"volume":1031,"transactions":9,"vwap":2574},"2025-05-06",24.27,24.36,24.26,24.267,-0.143,{"date":2577,"open":2479,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":1277,"transactions":9,"vwap":2580},"2025-05-05",24.56,24.38,24.41,0.313,1.3,{"date":2584,"open":2585,"high":2586,"low":2565,"close":2587,"change":2588,"percent_change":2589,"volume":1792,"transactions":9,"vwap":2587},"2025-05-02",24.07,24.15,24.097,0.719,3.08,{"date":2591,"open":2592,"high":2592,"low":2593,"close":2593,"change":1114,"percent_change":1365,"volume":2449,"transactions":9,"vwap":2593},"2025-05-01",23.41,23.378,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2597,"change":2599,"percent_change":2277,"volume":1996,"transactions":9,"vwap":2597},"2025-04-30",23.256,23.369,23.221,0.134,{"date":2601,"open":2602,"high":2603,"low":2602,"close":2604,"change":1791,"percent_change":1547,"volume":981,"transactions":9,"vwap":2604},"2025-04-29",23.19,23.29,23.235,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2608,"change":2610,"percent_change":2526,"volume":2611,"transactions":9,"vwap":2608},"2025-04-28",23.09,23.179,23.059999,0.039,35900,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2615,"change":2123,"percent_change":2182,"volume":2617,"transactions":9,"vwap":2615},"2025-04-25",23.07,23.14,23.01,39500,{"date":2619,"open":2620,"high":2621,"low":2620,"close":2622,"change":2287,"percent_change":87,"volume":930,"transactions":9,"vwap":2622},"2025-04-24",23.17,23.297,23.274,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":765,"percent_change":2629,"volume":789,"transactions":9,"vwap":2628},"2025-04-23",23.16,23.24,23.037001,23.040001,1.14,{"date":178,"open":2631,"high":2631,"low":174,"close":174,"change":2632,"percent_change":726,"volume":2140,"transactions":9,"vwap":174},22.8,-0.02]