[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLEE":3,"homepage-market-summary":30,"stock-historical-FLEE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLEE","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 Europe ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6219,1.7376,"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},37.595,37.53,37.71,37.495,37.2653,0.3297,0.88,2564.175965,40.53,34.159,14656.137621324,53.9,2209,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"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",[99,104,109,114,119,124,129,134,139,144,149],{"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":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},30.95,15026,5484534.405331,20.74,"2025-04-22",[182,185,194,204,214,224,235,246,256,265,273,283,294,305,315,325,335,344,353,363,372,382,392,399,409,419,428,437,448,459,468,479,488,497,505,513,521,530,537,544,551,561,569,576,586,596,605,614,620,630,639,647,654,664,672,680,688,696,705,713,718,724,732,739,747,755,761,767,774,782,788,794,802,807,814,823,831,838,846,853,857,863,870,877,884,890,897,904,913,919,926,932,937,944,949,956,963,970,975,979,985,992,999,1006,1011,1018,1026,1032,1039,1045,1052,1059,1067,1074,1078,1085,1091,1096,1101,1106,1112,1119,1124,1132,1136,1143,1150,1158,1166,1174,1183,1190,1198,1205,1213,1221,1228,1235,1243,1250,1257,1266,1272,1279,1287,1295,1302,1310,1318,1327,1333,1339,1344,1350,1356,1363,1368,1372,1377,1382,1386,1391,1397,1402,1406,1409,1416,1422,1426,1432,1436,1439,1445,1448,1452,1457,1466,1473,1481,1487,1493,1499,1505,1512,1518,1525,1530,1536,1542,1548,1554,1560,1566,1571,1578,1586,1591,1599,1605,1609,1614,1619,1624,1629,1634,1641,1646,1653,1659,1664,1671,1676,1682,1688,1696,1703,1711,1715,1722,1729,1736,1741,1747,1752,1759,1765,1770,1776,1781,1787,1793,1799,1804,1811,1817,1822,1828,1835,1840,1846,1852,1856,1862,1868,1873,1880,1885,1892,1897,1903,1908,1915,1921,1926,1932,1938,1942,1949,1954,1959,1964,1969,1973,1979,1984,1988,1995,1997,2004,2008,2014,2020,2026,2032,2040,2046,2050,2055,2060,2066,2070,2075,2082,2086,2091,2095,2100,2106,2111,2117,2121,2126,2133,2139,2144,2152,2158,2166,2172,2179,2183,2189,2195,2202,2208,2215,2223,2228,2234,2240,2247,2251,2256,2260,2267,2272,2276,2282,2288,2294,2302,2306,2312,2317,2322,2327,2331,2334,2341,2346,2350,2354,2360,2363,2368,2373,2380,2384,2389,2393,2398,2404,2410,2415,2419,2423,2430,2435,2440,2446,2453,2458,2464,2469,2474,2478,2482,2489,2496,2503,2508,2513,2520,2525,2532],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},64,37.6061,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",37.38,37.2,-0.6447,-1.7,1556.66996,82,37.2406,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",38.27,37.9011,37.91,-0.3631,-0.95,158659.01834,81,37.9125,{"date":205,"open":206,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",38.37,38.41,38.2731,-0.2069,-0.54,2420.726598,77,38.2982,{"date":215,"open":216,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",38.54,38.6368,38.48,-0.1,-0.26,2138.1315,68,38.5967,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",38.44,38.6,38.38,38.58,0.23,0.6,2540.8447,54,38.485,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",38.33,38.375,38.19,38.35,0.01,0.03,881.72985,36,38.3437,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",38.64,38.11,38.34,-0.6866,-1.76,4687.608366,78,38.4218,{"date":257,"open":258,"high":259,"low":260,"close":259,"change":261,"percent_change":122,"volume":262,"transactions":263,"vwap":264},"2026-09-22",38.995,39.0266,38.81,0.097,2090.794664,67,38.9448,{"date":266,"open":267,"high":267,"low":260,"close":268,"change":269,"percent_change":89,"volume":270,"transactions":271,"vwap":272},"2026-09-21",38.96,38.9296,0.3945,19193.326329,119,38.8549,{"date":274,"open":275,"high":276,"low":277,"close":276,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",38.45,38.5351,38.42,-0.2999,-0.77,19523.090414,52,38.4704,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",38.94,38.9949,38.801,38.835,0.3067,0.8,2578.099806,60,38.8925,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",38.73,38.865,38.36,38.5283,-0.1917,-0.5,1617.625843,50,38.5797,{"date":306,"open":307,"high":308,"low":309,"close":308,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",38.67,38.72,38.57,-0.1383,-0.36,1012.7615,55,38.6674,{"date":316,"open":317,"high":318,"low":260,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",38.87,38.95,38.8583,-0.288,-0.74,73253.277017,106,38.8962,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",39.32,38.76,39.1463,0.2212,0.57,2069.717162,65,39.1043,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":279,"volume":341,"transactions":342,"vwap":343},"2026-09-10",38.97,38.86,38.9251,-0.3034,1309.997063,51,38.9196,{"date":345,"open":346,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",39.38,39.2285,-0.4455,-1.12,948.147109,58,39.3606,{"date":354,"open":355,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",39.81,39.88,39.674,-0.2307,-0.58,8107.032102,112,39.7521,{"date":364,"open":365,"high":366,"low":148,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",39.8407,39.9047,0.0196,0.05,541.5352,41,39.8534,{"date":373,"open":374,"high":375,"low":376,"close":375,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",39.66,39.8851,39.6591,0.3749,0.95,3217.6512,44,39.7519,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",39.61,39.505,39.5102,0.056,0.14,1861.434917,49,39.5328,{"date":393,"open":394,"high":394,"low":395,"close":395,"change":396,"percent_change":349,"volume":397,"transactions":254,"vwap":398},"2026-09-01",39.75,39.4542,-0.4458,790.379678,39.5717,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",40.07,39.805,39.9,-0.1199,-0.3,12634.882157,76,39.9014,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",40.09,40.015,40.0199,-0.1005,-0.25,1045.2052,56,40.0278,{"date":420,"open":421,"high":422,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",39.96,40.1204,-0.2149,-0.53,281.853265,45,40.0646,{"date":429,"open":25,"high":25,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",40.335,40.3353,-0.1613,-0.4,4659.3212,72,40.4463,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",40.42,40.5,40.41,40.4966,0.1818,0.45,4870.863548,63,40.4545,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",40.3,40.37,40.2601,40.3148,0.0348,0.09,6238.754883,87,40.3023,{"date":460,"open":450,"high":450,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",40.26,40.28,0.286,0.72,2257.2108,66,40.2805,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",40,40.19,39.9702,39.994,-0.066,-0.16,3877.177659,128,40.0331,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":263,"vwap":487},"2026-08-19",40.15,40.05,40.06,0.27,0.68,2569.9074,40.1021,{"date":489,"open":490,"high":491,"low":492,"close":492,"change":220,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",39.91,40.01,39.79,-0.65,1230.3044,53,39.9049,{"date":498,"open":499,"high":462,"low":482,"close":482,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",40.17,-0.0917,-0.23,3954.678911,95,40.2156,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":368,"volume":511,"transactions":495,"vwap":512},"2026-08-14",40.27,40.13,40.1417,0.0217,1711.0008,40.1551,{"date":514,"open":515,"high":515,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":426,"vwap":520},"2026-08-13",40.14,40.12,0.0166,0.04,648.890583,40.1696,{"date":522,"open":523,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":222,"vwap":529},"2026-08-12",40.16,40.18,40.1034,-0.0266,-0.07,1104.0368,40.1415,{"date":531,"open":507,"high":532,"low":533,"close":508,"change":112,"percent_change":534,"volume":535,"transactions":303,"vwap":536},"2026-08-11",40.2701,40.121,-0.02,3131.958011,40.2261,{"date":538,"open":539,"high":507,"low":515,"close":515,"change":540,"percent_change":405,"volume":541,"transactions":542,"vwap":543},"2026-08-10",40.23,-0.12,2174.417043,96,40.2163,{"date":545,"open":441,"high":441,"low":546,"close":461,"change":547,"percent_change":548,"volume":549,"transactions":342,"vwap":550},"2026-08-07",40.241355,0.3004,0.75,1273.918023,40.3107,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":495,"vwap":560},"2026-08-06",40.1766,40.189,39.95,39.9596,-0.0812,-0.2,1829.42402,40.0544,{"date":562,"open":411,"high":411,"low":563,"close":564,"change":565,"percent_change":219,"volume":566,"transactions":567,"vwap":568},"2026-08-05",40.04,40.0408,-0.0392,1634.444,61,40.057,{"date":570,"open":571,"high":571,"low":490,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":361,"vwap":575},"2026-08-04",40.08,0.475,1.2,10172.82508,40.0421,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":82,"volume":583,"transactions":584,"vwap":585},"2026-08-03",39.56,39.615,39.52,39.605,0.525,3385.57969,91,39.5911,{"date":587,"open":588,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-31",39.2117,39.6,39.08,-0.5319,-1.34,214107.028,457,39.3314,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":183,"vwap":604},"2026-07-30",39.33,39.77,39.6119,0.8598,2.22,3337.79582,39.521,{"date":606,"open":607,"high":607,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-29",38.88,38.7521,-0.1725,-0.44,1742.335095,59,38.8069,{"date":615,"open":248,"high":337,"low":248,"close":616,"change":617,"percent_change":52,"volume":618,"transactions":254,"vwap":619},"2026-07-28",38.9246,0.1891,5212.617744,38.8616,{"date":621,"open":622,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-27",38.8601,38.6647,38.7355,0.1407,0.36,8254.898684,74,38.8144,{"date":631,"open":227,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":470,"vwap":638},"2026-07-24",38.65,38.5603,38.5948,0.3023,0.79,1656.0662,38.6016,{"date":640,"open":641,"high":237,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":390,"vwap":646},"2026-07-23",38.285,38.2925,-0.5831,-1.5,2570.2802,38.3023,{"date":648,"open":649,"high":649,"low":650,"close":650,"change":651,"percent_change":444,"volume":652,"transactions":342,"vwap":653},"2026-07-22",38.99,38.8756,0.1755,2372.634326,38.9605,{"date":655,"open":656,"high":657,"low":658,"close":657,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-21",38.49,38.7001,38.441,0.3974,1.04,1967.3532,62,38.553,{"date":665,"open":666,"high":666,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":202,"vwap":671},"2026-07-20",38.51,38.3027,-0.3568,-0.92,930.571449,38.4212,{"date":673,"open":674,"high":675,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":342,"vwap":679},"2026-07-17",38.5,38.6595,-0.0706,-0.18,1191.508696,38.5871,{"date":681,"open":248,"high":682,"low":248,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":612,"vwap":687},"2026-07-16",38.77,38.7301,-0.1599,-0.41,3330.7542,38.741,{"date":689,"open":296,"high":690,"low":691,"close":690,"change":692,"percent_change":693,"volume":694,"transactions":390,"vwap":695},"2026-07-15",38.89,38.615,0.4052,1.05,2350.433702,38.7043,{"date":697,"open":698,"high":699,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":628,"vwap":704},"2026-07-14",38.69,38.755,38.4848,0.1698,0.44,1114.084609,38.6275,{"date":706,"open":309,"high":309,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":192,"vwap":712},"2026-07-13",38.31,38.315,-0.358,-0.93,3045.61465,38.4398,{"date":714,"open":698,"high":296,"low":632,"close":715,"change":518,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-10",38.673,0.1,7700,{"date":719,"open":720,"high":721,"low":720,"close":721,"change":722,"percent_change":122,"volume":723,"transactions":9,"vwap":721},"2026-07-09",38.62,38.633,0.098,3000,{"date":725,"open":226,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-08",38.55,38.235,38.535,-0.38,-0.98,2200,{"date":733,"open":734,"high":734,"low":735,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-07",39.21,38.915,-0.378,-0.96,3300,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":230,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-06",39.13,39.295,39.105,39.293,0.59,6600,{"date":748,"open":749,"high":750,"low":649,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-02",39.099998,39.25,39.063,0.623,1.62,6100,{"date":756,"open":757,"high":758,"low":757,"close":226,"change":685,"percent_change":759,"volume":760,"transactions":9,"vwap":226},"2026-07-01",38.28,38.47,-1.06,19100,{"date":762,"open":656,"high":763,"low":218,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-30",38.85,0.43,1.12,169400,{"date":768,"open":769,"high":277,"low":770,"close":277,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":277},"2026-06-29",38.15,38.12,0.54,1.43,15600,{"date":775,"open":776,"high":777,"low":778,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-26",37.92,38.2,37.88,-1.257,-3.21,5800,{"date":783,"open":784,"high":784,"low":785,"close":785,"change":786,"percent_change":89,"volume":787,"transactions":9,"vwap":785},"2026-06-25",39.29,39.137,0.396,3800,{"date":789,"open":307,"high":790,"low":307,"close":687,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":687},"2026-06-24",38.84,-0.084,-0.22,2100,{"date":795,"open":796,"high":337,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-23",38.91,38.8,38.825,-0.465,-1.18,93100,{"date":803,"open":804,"high":346,"low":750,"close":784,"change":107,"percent_change":805,"volume":806,"transactions":9,"vwap":784},"2026-06-22",39.28,0.15,3100,{"date":808,"open":327,"high":809,"low":810,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-18",39.41,39.23,0.077,0.2,5000,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-17",39.82,39.86,38.9,39.153,-0.412,-1.04,9000,{"date":824,"open":825,"high":826,"low":827,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-16",39.65,39.705,39.565,0.114,0.29,1300,{"date":832,"open":355,"high":355,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-15",39.42,39.451,0.076,0.19,12500,{"date":839,"open":840,"high":841,"low":842,"close":841,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":841},"2026-06-12",39.19,39.375,39.17,0.065,0.17,2600,{"date":847,"open":848,"high":849,"low":275,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-11",38.63,39.31,1.188,3.12,3600,{"date":854,"open":250,"high":227,"low":855,"close":855,"change":856,"percent_change":800,"volume":731,"transactions":9,"vwap":855},"2026-06-10",38.122,-0.456,{"date":858,"open":763,"high":607,"low":859,"close":860,"change":861,"percent_change":52,"volume":862,"transactions":9,"vwap":860},"2026-06-09",38.26,38.578,0.188,2800,{"date":864,"open":309,"high":865,"low":866,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-08",38.575,38.39,0.12,0.31,2900,{"date":871,"open":872,"high":308,"low":873,"close":196,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":196},"2026-06-05",38.71,38.17,-0.765,-1.96,4400,{"date":878,"open":690,"high":879,"low":690,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-04",39.044998,39.035,0.457,1.18,800,{"date":885,"open":886,"high":682,"low":860,"close":860,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":860},"2026-06-03",38.74,-0.477,-1.22,2300,{"date":891,"open":892,"high":893,"low":267,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-02",39,39.055,0.158,0.41,3400,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":902,"percent_change":903,"volume":723,"transactions":9,"vwap":901},"2026-06-01",38.75,39.025002,38.897,-0.323,-0.82,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-29",39.26,39.4,39.060001,39.22,0.095,0.24,262600,{"date":914,"open":915,"high":734,"low":915,"close":916,"change":917,"percent_change":918,"volume":845,"transactions":9,"vwap":916},"2026-05-28",39.09,39.125,-0.13,-0.33,{"date":920,"open":921,"high":346,"low":922,"close":923,"change":924,"percent_change":925,"volume":869,"transactions":9,"vwap":923},"2026-05-27",39.36,39.159,39.255,-0.06,-0.15,{"date":927,"open":833,"high":833,"low":734,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-26",39.315,0.455,1.17,2400,{"date":933,"open":934,"high":934,"low":338,"close":338,"change":935,"percent_change":729,"volume":936,"transactions":9,"vwap":338},"2026-05-22",39.02,-0.147,400,{"date":938,"open":939,"high":940,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-21",38.655,39.007,0.212,0.55,1500,{"date":945,"open":757,"high":338,"low":757,"close":946,"change":947,"percent_change":948,"volume":793,"transactions":9,"vwap":946},"2026-05-20",38.795,0.821,2.16,{"date":950,"open":951,"high":873,"low":952,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-19",38.14,37.974,-0.304,-0.79,5600,{"date":957,"open":769,"high":958,"low":959,"close":958,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":958},"2026-05-18",38.278,38,0.602,1.6,7400,{"date":964,"open":965,"high":966,"low":967,"close":967,"change":968,"percent_change":875,"volume":969,"transactions":9,"vwap":967},"2026-05-15",37.72,37.81,37.676,-0.755,4000,{"date":971,"open":216,"high":972,"low":973,"close":973,"change":924,"percent_change":475,"volume":974,"transactions":9,"vwap":973},"2026-05-14",38.621,38.431,1800,{"date":976,"open":977,"high":978,"low":977,"close":978,"change":894,"percent_change":895,"volume":787,"transactions":9,"vwap":978},"2026-05-13",38.099998,38.491,{"date":980,"open":777,"high":981,"low":982,"close":981,"change":983,"percent_change":984,"volume":896,"transactions":9,"vwap":981},"2026-05-12",38.333,38.129,-0.238,-0.62,{"date":986,"open":987,"high":886,"low":988,"close":989,"change":990,"percent_change":991,"volume":896,"transactions":9,"vwap":989},"2026-05-11",38.61,38.516,38.571,-0.151,-0.39,{"date":993,"open":994,"high":995,"low":726,"close":996,"change":997,"percent_change":998,"volume":731,"transactions":9,"vwap":996},"2026-05-08",38.595,38.735,38.722,0.342,0.89,{"date":1000,"open":1001,"high":1002,"low":228,"close":228,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":228},"2026-05-07",39.049999,39.069,-0.906,-2.31,4200,{"date":1007,"open":915,"high":784,"low":915,"close":1008,"change":23,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-06",39.286,2.29,3500,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1014,"change":1016,"percent_change":1017,"volume":746,"transactions":9,"vwap":1014},"2026-05-05",38.060001,38.406,37.85,0.756,2.01,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":875,"volume":1025,"transactions":9,"vwap":1023},"2026-05-04",37.98,38.040001,37.55,37.65,-0.752,10200,{"date":1027,"open":275,"high":698,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-01",38.402,-0.228,-0.59,4800,{"date":1033,"open":1034,"high":1035,"low":1034,"close":848,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":848},"2026-04-30",37.83,38.7,1.195,3.19,199100,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":936,"transactions":9,"vwap":1042},"2026-04-29",37.64,37.435,-0.414,-1.09,{"date":1046,"open":1047,"high":778,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-28",37.79,37.849,-0.273,-0.72,4600,{"date":1053,"open":873,"high":1054,"low":1055,"close":855,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":855},"2026-04-27",38.195,38.07,-0.105,-0.27,1900,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1062,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1062},"2026-04-24",38.18,38.227,38.13,0.239,0.63,1600,{"date":1068,"open":1069,"high":1070,"low":198,"close":1071,"change":1072,"percent_change":279,"volume":1073,"transactions":9,"vwap":1071},"2026-04-23",38.22,38.261,37.988,-0.295,2700,{"date":1075,"open":866,"high":866,"low":1076,"close":1077,"change":843,"percent_change":844,"volume":883,"transactions":9,"vwap":1077},"2026-04-22",38.25,38.283,{"date":1079,"open":1080,"high":1081,"low":951,"close":1082,"change":1083,"percent_change":1084,"volume":931,"transactions":9,"vwap":1082},"2026-04-21",38.82,38.83,38.218,-0.818,-2.1,{"date":1086,"open":649,"high":1087,"low":317,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-20",39.035999,-0.134,-0.34,1700,{"date":1092,"open":1093,"high":907,"low":842,"close":842,"change":1094,"percent_change":1095,"volume":738,"transactions":9,"vwap":842},"2026-04-17",39.24,0.592,1.53,{"date":1097,"open":872,"high":872,"low":1098,"close":860,"change":1099,"percent_change":433,"volume":1100,"transactions":9,"vwap":860},"2026-04-16",38.515,-0.153,1400,{"date":1102,"open":790,"high":790,"low":987,"close":1103,"change":1104,"percent_change":1105,"volume":955,"transactions":9,"vwap":1103},"2026-04-15",38.731,-0.199,-0.51,{"date":1107,"open":607,"high":1108,"low":1080,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-14",38.93,0.316,0.82,6400,{"date":1113,"open":1013,"high":1114,"low":1115,"close":1114,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1114},"2026-04-13",38.614,37.0099983,0.294,0.77,4100,{"date":1120,"open":656,"high":674,"low":1121,"close":1122,"change":1123,"percent_change":484,"volume":896,"transactions":9,"vwap":1122},"2026-04-10",38.21,38.32,0.103,{"date":1125,"open":1126,"high":1127,"low":1015,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-09",37.96,38.292,38.217,0.067,0.18,5900,{"date":1133,"open":1122,"high":1122,"low":959,"close":769,"change":82,"percent_change":1134,"volume":1135,"transactions":9,"vwap":769},"2026-04-08",3.64,6300,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1139,"change":1141,"percent_change":1142,"volume":787,"transactions":9,"vwap":1139},"2026-04-07",36.54,36.81,36.34,-0.031,-0.08,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":1148,"percent_change":702,"volume":1149,"transactions":9,"vwap":1147},"2026-04-06",36.42,36.91,36.841,0.162,5700,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-02",36.53,36.767,36.679,-0.102,-0.28,13900,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-01",36.7,36.97,36.781,0.421,1.16,5300,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1169,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1169},"2026-03-31",35.78,36.36,35.679,1.173,3.33,21000,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-30",35.34,35.4,34.915,35.187,0.177,0.51,20700,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":220,"percent_change":321,"volume":1189,"transactions":9,"vwap":1188},"2026-03-27",35.19,35.26,34.91,35.0099983,16400,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-26",35.56,35.72,35.27,-0.7,-1.95,5200,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":52,"percent_change":1204,"volume":1031,"transactions":9,"vwap":1203},"2026-03-25",36.12,36.13,35.7,35.97,1.38,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":475,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-24",35.17,35.65,35.16,35.48,-0.45,14500,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":132,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-23",35.67,36.049999,35.44,35.64,2.24,10900,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":759,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-20",35.86,34.74,34.86,-2.95,20200,{"date":1229,"open":1230,"high":1200,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-19",35.42,35.92,-0.11,-0.31,10100,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-18",36.59,36.62,36.029999,-0.73,-1.99,7500,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":896,"transactions":9,"vwap":1247},"2026-03-17",36.96,37.018002,36.76,0.223,0.61,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":942,"percent_change":1095,"volume":1256,"transactions":9,"vwap":1255},"2026-03-16",36.48,36.64,36.43,36.537,63500,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-13",36.61,36.71,35.89,35.987,-0.493,-1.35,8400,{"date":1267,"open":1253,"high":1268,"low":1269,"close":1252,"change":1270,"percent_change":1271,"volume":1234,"transactions":9,"vwap":1252},"2026-03-12",36.68,36.38,-0.517,-1.4,{"date":1273,"open":1245,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1232,"volume":1278,"transactions":9,"vwap":1276},"2026-03-11",37.14,36.83,36.997,-0.04,9400,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":534,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-10",37.27,37.6,37,37.036999,-0.05,6200,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1290,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1290},"2026-03-09",36.26,37.056999,35.83,0.247,0.67,26500,{"date":1296,"open":1297,"high":1245,"low":1298,"close":1139,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1139},"2026-03-06",36.39,36.352,-0.307,-0.83,34600,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":279,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-05",37.39,37.49,36.5,37.117,-2.03,16600,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-04",37.66,37.95,37.887,0.317,0.84,6800,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-03",37.09,37.69,36.92,37.57,-1.1,-2.84,24900,{"date":1328,"open":987,"high":1080,"low":1329,"close":307,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":307},"2026-03-02",38.59,-0.68,-1.73,37500,{"date":1334,"open":1335,"high":599,"low":1336,"close":1336,"change":405,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-02-27",39.69,39.35,-0.76,51900,{"date":1340,"open":817,"high":817,"low":1341,"close":825,"change":1342,"percent_change":918,"volume":1343,"transactions":9,"vwap":825},"2026-02-26",39.44,-0.132,10600,{"date":1345,"open":1346,"high":355,"low":1346,"close":1347,"change":1348,"percent_change":1316,"volume":1349,"transactions":9,"vwap":1347},"2026-02-25",39.49,39.782,0.33,16800,{"date":1351,"open":1352,"high":1346,"low":327,"close":1353,"change":1354,"percent_change":52,"volume":1355,"transactions":9,"vwap":1353},"2026-02-24",39.39,39.452,0.192,24400,{"date":1357,"open":346,"high":1358,"low":1359,"close":906,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":906},"2026-02-23",39.5,39.175,-0.167,-0.42,16200,{"date":1364,"open":1365,"high":1346,"low":1359,"close":1366,"change":1367,"percent_change":1316,"volume":1343,"transactions":9,"vwap":1366},"2026-02-20",39.204,39.427,0.327,{"date":1369,"open":1370,"high":749,"low":285,"close":749,"change":219,"percent_change":220,"volume":1371,"transactions":9,"vwap":749},"2026-02-19",38.951,9300,{"date":1373,"open":734,"high":809,"low":842,"close":1374,"change":1375,"percent_change":1130,"volume":1376,"transactions":9,"vwap":1374},"2026-02-18",39.2,0.07,17000,{"date":1378,"open":1081,"high":1379,"low":872,"close":741,"change":1380,"percent_change":1293,"volume":1381,"transactions":9,"vwap":741},"2026-02-17",39.149,0.26,9100,{"date":1383,"open":1384,"high":1108,"low":886,"close":317,"change":1385,"percent_change":112,"volume":852,"transactions":9,"vwap":317},"2026-02-13",38.759,-0.005,{"date":1387,"open":734,"high":327,"low":287,"close":1388,"change":1389,"percent_change":903,"volume":1390,"transactions":9,"vwap":1388},"2026-02-12",38.875,-0.322,13300,{"date":1392,"open":810,"high":1093,"low":1393,"close":1394,"change":1395,"percent_change":484,"volume":1396,"transactions":9,"vwap":1394},"2026-02-11",39.07,39.197,0.106,8100,{"date":1398,"open":750,"high":750,"low":1399,"close":1399,"change":1400,"percent_change":685,"volume":1401,"transactions":9,"vwap":1399},"2026-02-10",39.091,-0.159,10400,{"date":1403,"open":607,"high":1404,"low":607,"close":750,"change":1405,"percent_change":82,"volume":1390,"transactions":9,"vwap":750},"2026-02-09",39.265,0.52,{"date":1407,"open":758,"high":296,"low":758,"close":296,"change":1293,"percent_change":1408,"volume":962,"transactions":9,"vwap":296},"2026-02-06",1.76,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1013,"change":301,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1013},"2026-02-05",38.173,38.295,38.049999,-1.3,10000,{"date":1417,"open":690,"high":690,"low":1418,"close":1419,"change":1420,"percent_change":230,"volume":1421,"transactions":9,"vwap":1419},"2026-02-04",38.455,38.56,0.089,9500,{"date":1423,"open":240,"high":227,"low":757,"close":1424,"change":1425,"percent_change":433,"volume":746,"transactions":9,"vwap":1424},"2026-02-03",38.471,-0.156,{"date":1427,"open":1428,"high":632,"low":1428,"close":1429,"change":1430,"percent_change":1117,"volume":1431,"transactions":9,"vwap":1429},"2026-02-02",38.43,38.627,0.297,12100,{"date":1433,"open":674,"high":987,"low":873,"close":237,"change":405,"percent_change":1434,"volume":1435,"transactions":9,"vwap":237},"2026-01-30",-0.78,185200,{"date":1437,"open":328,"high":1438,"low":250,"close":848,"change":911,"percent_change":1065,"volume":1401,"transactions":9,"vwap":848},"2026-01-29",38.78,{"date":1440,"open":666,"high":1441,"low":1442,"close":866,"change":1443,"percent_change":1444,"volume":962,"transactions":9,"vwap":866},"2026-01-28",38.52,38.3,-0.47,-1.21,{"date":1446,"open":308,"high":735,"low":308,"close":338,"change":1249,"percent_change":1447,"volume":1242,"transactions":9,"vwap":338},"2026-01-27",1.59,{"date":1449,"open":1450,"high":240,"low":1450,"close":1076,"change":1451,"percent_change":1293,"volume":1278,"transactions":9,"vwap":1076},"2026-01-26",38.23,0.254,{"date":1453,"open":965,"high":1454,"low":1041,"close":1455,"change":1456,"percent_change":1249,"volume":1189,"transactions":9,"vwap":1455},"2026-01-23",38.0099983,37.996,0.231,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-01-22",37.76,37.855,37.7,37.765,0.21,0.56,11400,{"date":1467,"open":1468,"high":1323,"low":1320,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-01-21",37.32,37.555,0.365,0.98,91500,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":210,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-20",37.22,37.44,37.18,37.19,-1.43,11600,{"date":1482,"open":965,"high":1483,"low":1484,"close":1485,"change":455,"percent_change":911,"volume":1486,"transactions":9,"vwap":1485},"2026-01-16",37.74,37.51,37.73,193100,{"date":1488,"open":1459,"high":1489,"low":1490,"close":1041,"change":1491,"percent_change":925,"volume":1492,"transactions":9,"vwap":1041},"2026-01-15",37.777,37.635,-0.056,8000,{"date":1494,"open":1321,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":829,"volume":754,"transactions":9,"vwap":1497},"2026-01-14",37.75,37.58,37.696,0.11,{"date":1500,"open":1461,"high":1461,"low":1501,"close":1502,"change":1503,"percent_change":1361,"volume":1504,"transactions":9,"vwap":1502},"2026-01-13",37.54,37.586,-0.158,5500,{"date":1506,"open":1507,"high":1508,"low":1312,"close":1509,"change":1510,"percent_change":52,"volume":1511,"transactions":9,"vwap":1509},"2026-01-12",37.692,37.82,37.744,0.184,7200,{"date":1513,"open":1514,"high":1323,"low":1515,"close":1516,"change":1517,"percent_change":66,"volume":1031,"transactions":9,"vwap":1516},"2026-01-09",37.48,37.41,37.56,0.335,{"date":1519,"open":1477,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1381,"transactions":9,"vwap":1522},"2026-01-08",37.24,37.145,37.225,-0.065,-0.17,{"date":1526,"open":1515,"high":1515,"low":1527,"close":1528,"change":1529,"percent_change":610,"volume":1227,"transactions":9,"vwap":1528},"2026-01-07",37.26,37.29,-0.166,{"date":1531,"open":1532,"high":1501,"low":1304,"close":1533,"change":1395,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-01-06",37.5,37.456,0.28,15500,{"date":1537,"open":1115,"high":1304,"low":1538,"close":1539,"change":911,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-01-05",36.99,37.35,0.65,17100,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1545,"change":331,"percent_change":1547,"volume":1492,"transactions":9,"vwap":1545},"2026-01-02",37.02,37.11,36.9,1.56,{"date":1549,"open":1275,"high":1550,"low":1138,"close":1138,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1138},"2025-12-31",36.968,-0.75,-2.01,177200,{"date":1555,"open":1556,"high":1528,"low":1557,"close":1528,"change":1405,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1528},"2025-12-30",37.17,36.855,1.41,8600,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1277,"percent_change":1232,"volume":1511,"transactions":9,"vwap":1565},"2025-12-29",36.75,37.099998,36.665,36.77,{"date":1567,"open":1568,"high":1275,"low":1569,"close":1139,"change":1570,"percent_change":388,"volume":1149,"transactions":9,"vwap":1139},"2025-12-26",36.82,36.72,0.053,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":812,"volume":781,"transactions":9,"vwap":1576},"2025-12-24",36.73,36.79,36.699,36.757,0.072,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":738,"transactions":9,"vwap":1583},"2025-12-23",36.67,36.709,36.66,36.685,0.225,0.62,{"date":1587,"open":1588,"high":1306,"low":1254,"close":1589,"change":1590,"percent_change":1534,"volume":1073,"transactions":9,"vwap":1589},"2025-12-22",36.44,36.46,0.102,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2025-12-19",36.315,36.475,36.358,-0.176,-0.48,5100,{"date":1600,"open":1601,"high":1569,"low":1602,"close":1603,"change":1604,"percent_change":132,"volume":1317,"transactions":9,"vwap":1603},"2025-12-18",36.57,36.465,36.534,0.281,{"date":1606,"open":1254,"high":1254,"low":1607,"close":1607,"change":1608,"percent_change":359,"volume":830,"transactions":9,"vwap":1607},"2025-12-17",36.253,-0.213,{"date":1610,"open":1611,"high":1611,"low":1169,"close":1612,"change":1613,"percent_change":475,"volume":869,"transactions":9,"vwap":1612},"2025-12-16",36.52,36.466,-0.059,{"date":1615,"open":1611,"high":1616,"low":1617,"close":1616,"change":1618,"percent_change":1065,"volume":174,"transactions":9,"vwap":1616},"2025-12-15",36.525,36.505,0.229,{"date":1620,"open":1139,"high":1139,"low":1621,"close":1622,"change":1623,"percent_change":359,"volume":806,"transactions":9,"vwap":1622},"2025-12-12",36.21,36.296,-0.21,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1627,"change":1628,"percent_change":132,"volume":731,"transactions":9,"vwap":1627},"2025-12-11",36.559,36.506,0.283,{"date":1630,"open":1223,"high":1631,"low":1223,"close":1631,"change":1632,"percent_change":1633,"volume":845,"transactions":9,"vwap":1631},"2025-12-10",36.223,0.441,1.23,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":974,"transactions":9,"vwap":1638},"2025-12-09",35.885,35.76,35.782,-0.103,-0.29,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1636,"change":1285,"percent_change":1645,"volume":931,"transactions":9,"vwap":1636},"2025-12-08",36.02,35.88,-0.14,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1142,"volume":1504,"transactions":9,"vwap":1651},"2025-12-05",36.07,36.125,35.93,35.935,-0.03,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1656,"change":1657,"percent_change":368,"volume":1658,"transactions":9,"vwap":1656},"2025-12-04",36.09,35.965,0.019,63400,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1662,"change":1663,"percent_change":137,"volume":1005,"transactions":9,"vwap":1662},"2025-12-03",35.77,35.946,0.236,{"date":1665,"open":1666,"high":1661,"low":1667,"close":1668,"change":867,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-02",35.59,35.582,35.71,0.34,56300,{"date":1672,"open":1673,"high":1674,"low":1666,"close":1666,"change":1675,"percent_change":677,"volume":962,"transactions":9,"vwap":1666},"2025-12-01",35.615,35.69,-0.064,{"date":1677,"open":1678,"high":1215,"low":1679,"close":1680,"change":1681,"percent_change":1380,"volume":738,"transactions":9,"vwap":1680},"2025-11-28",35.5,35.474,35.654,0.094,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1192,"change":572,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1192},"2025-11-26",35.28,35.565,1.35,144200,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-11-25",34.9,35.11,35.084999,0.565,1.64,1100,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":415,"volume":974,"transactions":9,"vwap":1701},"2025-11-24",34.56,34.62,34.474,34.52,-0.086,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":852,"transactions":9,"vwap":1708},"2025-11-21",34.64,34.66,34.34,34.606,0.447,1.31,{"date":1712,"open":1224,"high":1224,"low":26,"close":26,"change":1713,"percent_change":1714,"volume":1031,"transactions":9,"vwap":26},"2025-11-20",-0.429,-1.24,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1598,"transactions":9,"vwap":1719},"2025-11-19",34.68,34.45,34.588,-0.129,-0.37,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":737,"volume":869,"transactions":9,"vwap":1727},"2025-11-18",34.73,34.75,34.58,34.717,-0.337,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":610,"percent_change":1714,"volume":1735,"transactions":9,"vwap":1734},"2025-11-17",35.31,35.37,34.96,35.054001,7900,{"date":1737,"open":1738,"high":1192,"low":1738,"close":1739,"change":1072,"percent_change":903,"volume":1740,"transactions":9,"vwap":1739},"2025-11-14",35.38,35.494,2000,{"date":1742,"open":1239,"high":1743,"low":1193,"close":1744,"change":1745,"percent_change":1195,"volume":1746,"transactions":9,"vwap":1744},"2025-11-13",36.099998,35.789,-0.251,61800,{"date":1748,"open":1749,"high":1648,"low":1203,"close":1750,"change":911,"percent_change":1293,"volume":1751,"transactions":9,"vwap":1750},"2025-11-12",36.019001,36.040001,8700,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1756,"change":1757,"percent_change":660,"volume":1758,"transactions":9,"vwap":1756},"2025-11-11",35.79,35.82,35.8,0.37,500,{"date":1760,"open":1731,"high":1761,"low":1762,"close":1761,"change":1763,"percent_change":1764,"volume":1740,"transactions":9,"vwap":1761},"2025-11-10",35.43,35.2,0.456,1.3,{"date":1766,"open":1724,"high":1767,"low":1724,"close":1767,"change":1768,"percent_change":1769,"volume":738,"transactions":9,"vwap":1767},"2025-11-07",34.974,0.104,0.3,{"date":1771,"open":1772,"high":1773,"low":1225,"close":1774,"change":1775,"percent_change":991,"volume":943,"transactions":9,"vwap":1774},"2025-11-06",34.89,34.905,34.87,-0.136,{"date":1777,"open":1774,"high":1778,"low":1774,"close":1779,"change":1517,"percent_change":1780,"volume":896,"transactions":9,"vwap":1779},"2025-11-05",35.02,35.0060005,0.97,{"date":1782,"open":1717,"high":1783,"low":1784,"close":1784,"change":1785,"percent_change":1786,"volume":1090,"transactions":9,"vwap":1784},"2025-11-04",34.82,34.671,-0.388,-1.11,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":540,"volume":174,"transactions":9,"vwap":1791},"2025-11-03",35.09,35.027,35.058998,-0.041,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1796,"change":1360,"percent_change":1443,"volume":1798,"transactions":9,"vwap":1796},"2025-10-31",34.98,35.099998,34.921,24500,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1803,"change":1400,"percent_change":1211,"volume":174,"transactions":9,"vwap":1803},"2025-10-30",35.3,35.36,35.267,{"date":1805,"open":1202,"high":1202,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-10-29",35.33,35.426,-0.163,-0.46,6500,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1815,"change":1816,"percent_change":1057,"volume":845,"transactions":9,"vwap":1815},"2025-10-28",35.63,35.68,35.589,-0.096,{"date":1818,"open":1666,"high":1819,"low":1666,"close":1820,"change":388,"percent_change":1821,"volume":862,"transactions":9,"vwap":1820},"2025-10-27",35.73,35.685,0.39,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":911,"volume":1090,"transactions":9,"vwap":1826},"2025-10-24",35.58,35.51,35.545,0.085,{"date":1829,"open":1732,"high":1830,"low":1732,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-10-23",35.47,35.46,0.169,0.48,3200,{"date":1836,"open":1176,"high":1176,"low":1837,"close":1838,"change":1839,"percent_change":368,"volume":1058,"transactions":9,"vwap":1838},"2025-10-22",35.191,35.291,0.018,{"date":1841,"open":1806,"high":1842,"low":1843,"close":1843,"change":1844,"percent_change":1845,"volume":1242,"transactions":9,"vwap":1843},"2025-10-21",35.41,35.273,-0.218,-0.61,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":931,"transactions":9,"vwap":1849},"2025-10-20",35.409,35.491,0.161,0.46,{"date":1853,"open":1830,"high":1830,"low":1854,"close":1806,"change":1855,"percent_change":112,"volume":1111,"transactions":9,"vwap":1806},"2025-10-17",35.145,-0.003,{"date":1857,"open":1858,"high":1761,"low":1194,"close":1859,"change":1860,"percent_change":1861,"volume":1415,"transactions":9,"vwap":1859},"2025-10-16",35.275,35.333,0.243,0.69,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1789,"change":1867,"percent_change":1769,"volume":1317,"transactions":9,"vwap":1789},"2025-10-15",35.035,35.115,34.922,0.105,{"date":1869,"open":1717,"high":1870,"low":1717,"close":1870,"change":1871,"percent_change":444,"volume":1872,"transactions":9,"vwap":1870},"2025-10-14",34.985,0.155,700,{"date":1874,"open":1224,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":942,"volume":1879,"transactions":9,"vwap":1877},"2025-10-13",34.875,34.735,34.83,0.191,3900,{"date":1881,"open":1882,"high":1789,"low":1883,"close":1883,"change":1884,"percent_change":821,"volume":1695,"transactions":9,"vwap":1883},"2025-10-10",35.064999,34.639,-0.363,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1066,"transactions":9,"vwap":1889},"2025-10-09",35.18,34.97,35.0019989,-0.343,-0.97,{"date":1893,"open":1842,"high":1842,"low":1894,"close":1895,"change":1896,"percent_change":127,"volume":1740,"transactions":9,"vwap":1895},"2025-10-08",35.32,35.345,0.141,{"date":1898,"open":1899,"high":1806,"low":1900,"close":1900,"change":1901,"percent_change":1337,"volume":1902,"transactions":9,"vwap":1900},"2025-10-07",35.315,35.204,-0.268,3700,{"date":1904,"open":1830,"high":1678,"low":1905,"close":1906,"change":1907,"percent_change":792,"volume":1740,"transactions":9,"vwap":1906},"2025-10-06",35.431,35.472,-0.078,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1197,"transactions":9,"vwap":1912},"2025-10-03",35.558,35.54,35.55,0.168,0.47,{"date":1916,"open":1917,"high":1230,"low":1918,"close":1919,"change":1920,"percent_change":1405,"volume":1381,"transactions":9,"vwap":1919},"2025-10-02",35.29,35.235,35.382,0.182,{"date":1922,"open":1690,"high":1894,"low":1690,"close":1762,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1762},"2025-10-01",0.5,1.44,15400,{"date":1927,"open":1690,"high":1690,"low":1928,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-09-30",34.7,0.055,0.16,151400,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1935,"change":1937,"percent_change":764,"volume":1118,"transactions":9,"vwap":1935},"2025-09-29",34.635,34.645,34.55,0.149,{"date":1939,"open":1940,"high":1940,"low":1940,"close":1940,"change":1941,"percent_change":378,"volume":936,"transactions":9,"vwap":1940},"2025-09-26",34.496,0.326,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1945,"change":1947,"percent_change":1948,"volume":883,"transactions":9,"vwap":1945},"2025-09-25",34.13,34.17,34.07,-0.311,-0.9,{"date":1950,"open":1698,"high":1698,"low":1951,"close":1952,"change":1953,"percent_change":493,"volume":869,"transactions":9,"vwap":1952},"2025-09-24",34.448,34.481,-0.225,{"date":1955,"open":1224,"high":1224,"low":1956,"close":1957,"change":1958,"percent_change":112,"volume":1758,"transactions":9,"vwap":1957},"2025-09-23",34.65,34.706,-0.004,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1962,"change":1963,"percent_change":122,"volume":723,"transactions":9,"vwap":1962},"2025-09-22",34.542,34.71,0.088,{"date":1965,"open":1966,"high":1967,"low":1726,"close":1967,"change":527,"percent_change":558,"volume":1968,"transactions":9,"vwap":1967},"2025-09-19",34.583,34.622,600,{"date":1970,"open":1971,"high":1928,"low":1971,"close":1972,"change":716,"percent_change":829,"volume":1902,"transactions":9,"vwap":1972},"2025-09-18",34.38,34.692,{"date":1974,"open":1975,"high":1876,"low":1976,"close":1977,"change":1978,"percent_change":1057,"volume":862,"transactions":9,"vwap":1977},"2025-09-17",34.6,34.46,34.592,-0.093,{"date":1980,"open":1981,"high":1981,"low":1706,"close":1982,"change":1983,"percent_change":527,"volume":1058,"transactions":9,"vwap":1982},"2025-09-16",34.81,34.685,-0.025,{"date":1985,"open":1717,"high":1986,"low":1717,"close":1962,"change":1871,"percent_change":444,"volume":1987,"transactions":9,"vwap":1962},"2025-09-15",34.77,6900,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":220,"volume":174,"transactions":9,"vwap":1993},"2025-09-12",34.57,34.61,34.54,34.555,-0.09,{"date":1996,"open":1956,"high":1717,"low":1935,"close":1935,"change":997,"percent_change":45,"volume":852,"transactions":9,"vwap":1935},"2025-09-11",{"date":1998,"open":1999,"high":2000,"low":1999,"close":2001,"change":2002,"percent_change":1057,"volume":2003,"transactions":9,"vwap":2001},"2025-09-10",34.049999,34.391,34.303,-0.092,4300,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2007,"change":1277,"percent_change":540,"volume":1058,"transactions":9,"vwap":2007},"2025-09-09",34.41,34.395,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":941,"percent_change":1585,"volume":174,"transactions":9,"vwap":2013},"2025-09-08",34.37,34.5,34.36,34.435,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2017,"change":2018,"percent_change":127,"volume":2019,"transactions":9,"vwap":2017},"2025-09-05",34.49,34.223,0.138,900,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2023,"change":2025,"percent_change":137,"volume":1197,"transactions":9,"vwap":2023},"2025-09-04",34,34.084999,33.95,0.222,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2030,"change":2031,"percent_change":1277,"volume":1058,"transactions":9,"vwap":2030},"2025-09-03",33.791,33.906,33.863,-0.012,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2035,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2035},"2025-09-02",33.84,33.875,33.585,-0.635,-1.84,6700,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2043,"change":836,"percent_change":942,"volume":2045,"transactions":9,"vwap":2043},"2025-08-29",34.27,34.51,34.22,65700,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2049,"change":1375,"percent_change":812,"volume":174,"transactions":9,"vwap":2049},"2025-08-28",34.25,34.32,{"date":2051,"open":2052,"high":2048,"low":2053,"close":2048,"change":2054,"percent_change":677,"volume":1987,"transactions":9,"vwap":2048},"2025-08-27",34.099998,34.028,-0.063,{"date":2056,"open":2057,"high":2049,"low":1946,"close":2058,"change":2059,"percent_change":792,"volume":723,"transactions":9,"vwap":2058},"2025-08-26",34.29,34.313,-0.077,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2063,"change":2064,"percent_change":2065,"volume":731,"transactions":9,"vwap":2063},"2025-08-25",34.789,34.39,-0.495,-1.42,{"date":2067,"open":1991,"high":2068,"low":1991,"close":2068,"change":1181,"percent_change":2069,"volume":1968,"transactions":9,"vwap":2068},"2025-08-22",34.885,1.48,{"date":2071,"open":2007,"high":2007,"low":2072,"close":2072,"change":2073,"percent_change":2074,"volume":1100,"transactions":9,"vwap":2072},"2025-08-21",34.375,-0.223,-0.64,{"date":2076,"open":2077,"high":1975,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":1118,"transactions":9,"vwap":2079},"2025-08-20",34.53,34.48,34.598,0.241,0.7,{"date":2083,"open":2010,"high":1718,"low":2084,"close":2085,"change":387,"percent_change":1930,"volume":943,"transactions":9,"vwap":2085},"2025-08-19",34.327,34.357,{"date":2087,"open":2044,"high":2088,"low":2089,"close":2088,"change":1675,"percent_change":2090,"volume":943,"transactions":9,"vwap":2088},"2025-08-18",34.301,34.21,-0.19,{"date":2092,"open":2093,"high":2093,"low":2093,"close":2093,"change":2094,"percent_change":230,"volume":1968,"transactions":9,"vwap":2093},"2025-08-15",34.365,0.078,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2098,"change":2099,"percent_change":127,"volume":1872,"transactions":9,"vwap":2098},"2025-08-14",34.131,34.287,0.137,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2104,"change":1380,"percent_change":1117,"volume":2105,"transactions":9,"vwap":2104},"2025-08-13",34.0099983,34.18,34.15,4900,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2109,"change":2110,"percent_change":378,"volume":1031,"transactions":9,"vwap":2109},"2025-08-12",33.66,33.89,0.318,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":301,"volume":943,"transactions":9,"vwap":2115},"2025-08-11",33.69,33.53,33.572,-0.168,{"date":2118,"open":2108,"high":2034,"low":2108,"close":2119,"change":2120,"percent_change":836,"volume":1598,"transactions":9,"vwap":2119},"2025-08-08",33.74,0.064,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2124,"change":2125,"percent_change":930,"volume":830,"transactions":9,"vwap":2124},"2025-08-07",33.623,33.676,0.388,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2130,"change":2131,"percent_change":1821,"volume":2132,"transactions":9,"vwap":2130},"2025-08-06",33.22,33.32,33.288,0.128,7300,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2137,"change":2138,"percent_change":1463,"volume":1834,"transactions":9,"vwap":2137},"2025-08-05",33.029999,33.2,33.16,0.069,{"date":2140,"open":2141,"high":2142,"low":2135,"close":2142,"change":1163,"percent_change":2143,"volume":1872,"transactions":9,"vwap":2142},"2025-08-04",33.060001,33.091,1.29,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":813,"transactions":9,"vwap":2149},"2025-08-01",32.69,32.73,32.55,32.67,-0.49,-1.48,{"date":2153,"open":2154,"high":2137,"low":2155,"close":2137,"change":1142,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2137},"2025-07-31",33.07,32.87,-0.24,27000,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":311,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-07-30",33.39,33.44,33.18,33.24,-1.07,9900,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":1277,"percent_change":540,"volume":1197,"transactions":9,"vwap":2171},"2025-07-29",33.62,33.632,33.551,33.6,{"date":2173,"open":2174,"high":2174,"low":2171,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-07-28",34.029999,33.64,-0.627,-1.83,2500,{"date":2180,"open":2174,"high":2181,"low":2174,"close":2181,"change":2182,"percent_change":1375,"volume":1968,"transactions":9,"vwap":2181},"2025-07-25",34.267,0.023,{"date":2184,"open":1707,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":730,"volume":2039,"transactions":9,"vwap":2187},"2025-07-24",34.35,34.23,34.244,-0.339,{"date":2190,"open":2191,"high":1966,"low":2192,"close":1966,"change":2193,"percent_change":2194,"volume":974,"transactions":9,"vwap":1966},"2025-07-23",34.115,34.080002,0.653,1.92,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2198,"change":2200,"percent_change":2201,"volume":1100,"transactions":9,"vwap":2198},"2025-07-22",33.755,33.93,33.661,0.196,0.58,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2206,"change":2207,"percent_change":1585,"volume":1058,"transactions":9,"vwap":2206},"2025-07-21",33.65,33.828,33.734,0.209,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":876,"transactions":9,"vwap":2212},"2025-07-18",33.83,33.48,33.525,-0.118,-0.35,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":241,"volume":2222,"transactions":9,"vwap":2220},"2025-07-17",33.596,33.7,33.51,33.643,0.004,13800,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2226,"change":1768,"percent_change":868,"volume":1879,"transactions":9,"vwap":2226},"2025-07-16",33.4,33.639,33.35,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":730,"volume":1740,"transactions":9,"vwap":2232},"2025-07-15",33.815,33.52,33.535,-0.331,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2238,"change":2239,"percent_change":924,"volume":738,"transactions":9,"vwap":2238},"2025-07-14",33.81,33.917,33.866,-0.022,{"date":2241,"open":2024,"high":2242,"low":2034,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-07-11",33.97,33.888,-0.432,-1.26,9200,{"date":2248,"open":2249,"high":1707,"low":1945,"close":2049,"change":2250,"percent_change":518,"volume":2246,"transactions":9,"vwap":2049},"2025-07-10",34.3,0.015,{"date":2252,"open":1946,"high":2185,"low":1946,"close":2253,"change":1517,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-07-09",34.305,0.99,10800,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2242,"change":1769,"percent_change":998,"volume":746,"transactions":9,"vwap":2242},"2025-07-08",33.61,33.99,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":359,"volume":2266,"transactions":9,"vwap":2264},"2025-07-07",33.87,33.57,33.67,-0.197,18800,{"date":2268,"open":2198,"high":2259,"low":2236,"close":2269,"change":2270,"percent_change":219,"volume":2271,"transactions":9,"vwap":2269},"2025-07-03",33.867,-0.033,10700,{"date":2273,"open":2204,"high":2274,"low":2204,"close":2274,"change":836,"percent_change":1464,"volume":2275,"transactions":9,"vwap":2274},"2025-07-02",33.9,23200,{"date":2277,"open":2175,"high":2278,"low":2175,"close":2279,"change":2280,"percent_change":137,"volume":2281,"transactions":9,"vwap":2279},"2025-07-01",33.778,33.71,0.22,36400,{"date":2283,"open":2119,"high":2210,"low":2284,"close":2285,"change":2286,"percent_change":1050,"volume":2287,"transactions":9,"vwap":2285},"2025-06-30",33.36,33.49,-0.243,73300,{"date":2289,"open":2258,"high":2290,"low":2258,"close":2291,"change":2292,"percent_change":2293,"volume":2105,"transactions":9,"vwap":2291},"2025-06-27",33.749,33.733,0.278,0.83,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":23,"volume":2301,"transactions":9,"vwap":2299},"2025-06-26",33.42,33.5,33.33,33.455,0.292,24100,{"date":2303,"open":2154,"high":2304,"low":2141,"close":2304,"change":2305,"percent_change":1337,"volume":1834,"transactions":9,"vwap":2304},"2025-06-25",33.163,-0.253,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2309,"change":2311,"percent_change":1095,"volume":793,"transactions":9,"vwap":2309},"2025-06-24",33.26,33.416,33.245,0.502,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2315,"change":2316,"percent_change":231,"volume":1834,"transactions":9,"vwap":2315},"2025-06-23",32.42,32.914,0.195,{"date":2318,"open":2135,"high":2135,"low":2319,"close":2319,"change":2320,"percent_change":2321,"volume":1598,"transactions":9,"vwap":2319},"2025-06-20",32.719,-0.791,-2.36,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2219,"change":1142,"percent_change":2156,"volume":1431,"transactions":9,"vwap":2219},"2025-06-18",33.72,33.73,33.486,{"date":2328,"open":2242,"high":2242,"low":2036,"close":2329,"change":424,"percent_change":2330,"volume":955,"transactions":9,"vwap":2329},"2025-06-17",33.59,-1.55,{"date":2332,"open":2063,"high":2063,"low":2192,"close":2333,"change":836,"percent_change":1464,"volume":787,"transactions":9,"vwap":2333},"2025-06-16",34.12,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2198,"change":2339,"percent_change":2340,"volume":1010,"transactions":9,"vwap":2198},"2025-06-13",33.997,34.121,33.911,-0.55,-1.6,{"date":2342,"open":2343,"high":2077,"low":2343,"close":2078,"change":142,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2078},"2025-06-12",34.379,0.94,20600,{"date":2347,"open":2249,"high":2185,"low":2348,"close":2348,"change":112,"percent_change":1652,"volume":2349,"transactions":9,"vwap":2348},"2025-06-11",34.16,84700,{"date":2351,"open":2104,"high":2352,"low":2104,"close":1945,"change":2353,"percent_change":1130,"volume":1751,"transactions":9,"vwap":1945},"2025-06-10",34.214,0.061,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2358,"change":2359,"percent_change":924,"volume":1492,"transactions":9,"vwap":2358},"2025-06-09",34.09,34.24,34.109,-0.021,{"date":2361,"open":2103,"high":2103,"low":2362,"close":1944,"change":811,"percent_change":230,"volume":813,"transactions":9,"vwap":1944},"2025-06-06",34.075001,{"date":2364,"open":1945,"high":2044,"low":2022,"close":2365,"change":2366,"percent_change":558,"volume":2367,"transactions":9,"vwap":2365},"2025-06-05",34.053001,-0.067,39300,{"date":2369,"open":2174,"high":1945,"low":2370,"close":2333,"change":911,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2333},"2025-06-04",34.016998,0.71,30400,{"date":2374,"open":2375,"high":2109,"low":2376,"close":2377,"change":2378,"percent_change":729,"volume":2379,"transactions":9,"vwap":2377},"2025-06-03",33.722,33.675,33.88,-0.128,18200,{"date":2381,"open":2236,"high":2356,"low":2325,"close":2382,"change":2383,"percent_change":493,"volume":1511,"transactions":9,"vwap":2382},"2025-06-02",34.0079994,-0.222,{"date":2385,"open":2108,"high":2186,"low":2108,"close":2186,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2186},"2025-05-30",0.581,1.73,308600,{"date":2390,"open":2263,"high":2279,"low":2263,"close":2391,"change":2392,"percent_change":142,"volume":869,"transactions":9,"vwap":2391},"2025-05-29",33.649,0.109,{"date":2394,"open":2395,"high":2264,"low":2219,"close":2396,"change":2397,"percent_change":710,"volume":1511,"transactions":9,"vwap":2396},"2025-05-28",33.615,33.54,-0.315,{"date":2399,"open":2102,"high":2102,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":1415,"transactions":9,"vwap":2401},"2025-05-27",33.85,33.855,0.416,1.24,{"date":2405,"open":2406,"high":2114,"low":2406,"close":2407,"change":2408,"percent_change":433,"volume":2409,"transactions":9,"vwap":2407},"2025-05-23",33.219,33.439,-0.135,11300,{"date":2411,"open":2231,"high":2108,"low":2412,"close":2413,"change":2414,"percent_change":1156,"volume":1111,"transactions":9,"vwap":2413},"2025-05-22",33.46,33.574,-0.095,{"date":2416,"open":2417,"high":2022,"low":2418,"close":2418,"change":219,"percent_change":405,"volume":1031,"transactions":9,"vwap":2418},"2025-05-21",33.94,33.669,{"date":2420,"open":2119,"high":2421,"low":2258,"close":2421,"change":484,"percent_change":2422,"volume":1025,"transactions":9,"vwap":2421},"2025-05-20",33.769,0.81,{"date":2424,"open":2425,"high":2114,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-05-19",33.3,33.499,0.379,1.14,11100,{"date":2431,"open":2432,"high":2162,"low":2433,"close":2434,"change":722,"percent_change":1769,"volume":1118,"transactions":9,"vwap":2434},"2025-05-16",33.040001,32.96,33.12,{"date":2436,"open":2437,"high":2438,"low":2437,"close":2438,"change":2439,"percent_change":660,"volume":845,"transactions":9,"vwap":2438},"2025-05-15",32.82,33.021999,0.341,{"date":2441,"open":2442,"high":2155,"low":2443,"close":2444,"change":2445,"percent_change":1721,"volume":889,"transactions":9,"vwap":2444},"2025-05-14",32.866,32.65,32.681,-0.122,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2081,"volume":1005,"transactions":9,"vwap":2451},"2025-05-13",32.696,32.889,32.6,32.803,0.227,{"date":2454,"open":2146,"high":2146,"low":2455,"close":2456,"change":2457,"percent_change":1277,"volume":1480,"transactions":9,"vwap":2456},"2025-05-12",32.469,32.576,-0.014,{"date":2459,"open":2460,"high":2146,"low":2461,"close":2462,"change":2463,"percent_change":127,"volume":1492,"transactions":9,"vwap":2462},"2025-05-09",32.63,32.5,32.59,0.13,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2468,"change":1994,"percent_change":1156,"volume":869,"transactions":9,"vwap":2468},"2025-05-08",32.51,32.36,32.46,{"date":2470,"open":2460,"high":2471,"low":2472,"close":2148,"change":518,"percent_change":867,"volume":2473,"transactions":9,"vwap":2148},"2025-05-07",32.649,32.433,12600,{"date":2475,"open":2147,"high":2476,"low":2461,"close":2466,"change":1057,"percent_change":903,"volume":2477,"transactions":9,"vwap":2466},"2025-05-06",32.75,7000,{"date":2479,"open":2155,"high":2155,"low":2443,"close":2480,"change":1498,"percent_change":1669,"volume":2481,"transactions":9,"vwap":2480},"2025-05-05",32.78,54600,{"date":2483,"open":2484,"high":2485,"low":2468,"close":2149,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2149},"2025-05-02",32.729,32.83,0.605,1.89,13000,{"date":2490,"open":2491,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":1271,"volume":2495,"transactions":9,"vwap":2493},"2025-05-01",32.26,32.0099983,32.064999,-0.455,4700,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2499,"change":1769,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-04-30",32,32.52,31.93,0.93,112200,{"date":2504,"open":2498,"high":2505,"low":2498,"close":2506,"change":242,"percent_change":455,"volume":2507,"transactions":9,"vwap":2506},"2025-04-29",32.25,32.22,7100,{"date":2509,"open":2500,"high":2510,"low":2511,"close":2510,"change":1769,"percent_change":2344,"volume":2512,"transactions":9,"vwap":2510},"2025-04-28",32.19,31.835,67500,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2463,"percent_change":895,"volume":2519,"transactions":9,"vwap":2518},"2025-04-25",31.73,31.9,31.599,31.89,14900,{"date":2521,"open":2522,"high":2523,"low":2522,"close":2523,"change":127,"percent_change":2524,"volume":1100,"transactions":9,"vwap":2523},"2025-04-24",31.52,31.76,1.28,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":1248,"percent_change":464,"volume":2531,"transactions":9,"vwap":2530},"2025-04-23",31.43,31.49,31.27,31.36,184900,{"date":180,"open":2533,"high":2534,"low":176,"close":2535,"change":2536,"percent_change":1914,"volume":1058,"transactions":9,"vwap":2535},30.99,31.16,31.137,0.147]