[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLMX":3,"homepage-market-summary":30,"stock-historical-FLMX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLMX","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 Mexico ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1966,1.44194,"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},34.36,34.18,34.361,33.8,33.8775,0.4825,1.42,13779.481753,40.029999,31.32,23386.361857412,34.9,2238,{"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},27.01,25069,9150190.464353,25.31,"2025-04-22",[182,185,193,204,215,225,234,245,256,266,276,286,297,308,317,327,337,346,356,367,377,387,398,409,419,428,438,449,458,468,478,487,498,507,518,526,534,545,551,559,568,577,585,592,600,609,617,627,636,645,655,665,672,681,691,701,711,719,729,738,745,751,759,768,774,783,791,799,805,812,817,824,831,839,846,855,864,870,877,884,892,897,904,913,920,927,936,942,950,958,964,973,978,985,990,996,1002,1009,1017,1024,1033,1039,1047,1055,1060,1065,1072,1077,1082,1088,1093,1099,1105,1112,1119,1126,1133,1141,1148,1154,1161,1168,1174,1181,1186,1191,1196,1201,1208,1216,1223,1231,1236,1243,1248,1256,1263,1269,1277,1283,1290,1295,1300,1307,1315,1321,1329,1333,1338,1344,1352,1360,1368,1376,1385,1393,1398,1406,1415,1421,1428,1434,1441,1448,1455,1462,1469,1474,1479,1484,1490,1495,1502,1510,1518,1525,1529,1533,1541,1548,1553,1560,1568,1574,1582,1588,1595,1601,1610,1619,1626,1633,1638,1647,1653,1659,1666,1675,1683,1689,1697,1704,1711,1715,1722,1730,1737,1743,1748,1755,1763,1770,1776,1783,1792,1800,1809,1815,1823,1828,1836,1842,1848,1854,1860,1865,1871,1879,1886,1894,1900,1905,1913,1920,1927,1934,1940,1947,1955,1962,1970,1976,1983,1989,1996,2004,2012,2021,2027,2034,2042,2048,2053,2059,2062,2066,2073,2080,2088,2094,2098,2103,2109,2115,2121,2125,2130,2136,2140,2146,2151,2159,2167,2174,2182,2189,2194,2199,2206,2212,2218,2223,2228,2235,2243,2251,2258,2264,2271,2278,2284,2290,2296,2303,2311,2318,2326,2330,2337,2343,2348,2352,2359,2366,2374,2379,2385,2390,2394,2397,2403,2409,2416,2422,2428,2433,2437,2444,2450,2456,2462,2467,2474,2481,2489,2496,2503,2509,2514,2519,2525,2530,2535,2542,2544,2549,2556,2564,2569,2573,2579,2585,2590,2595,2600,2604,2611,2614,2621,2626,2633,2640,2647,2653,2658,2666,2674,2681,2688,2696,2703,2710,2717,2725,2733],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},151,34.1869,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":51,"vwap":192},"2026-10-01",34.29,33.5448,-0.7225,-2.09,5217.106144,33.8279,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",35.2,35.215,34.45,34.6,-0.335,-0.96,27719.84152,779,34.8189,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",35.1,35.31,34.7068,34.935,-0.1476,-0.42,7282.701011,166,34.9484,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",35.32,35.0768,35.0826,-0.4174,-1.18,12438.693816,169,35.1534,{"date":226,"open":227,"high":228,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",35.21,35.5,0.3745,1.07,1722.340408,138,35.5757,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",35.39,35.4601,35.06,35.1255,-0.5045,-1.42,8034.568183,189,35.2194,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",35.71,35.835,35.54,35.63,-0.5167,-1.43,2979.239976,141,35.7048,{"date":257,"open":258,"high":259,"low":260,"close":259,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",35.85,36.1467,35.78,0.3124,0.87,11484.513155,156,35.8485,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",35.97,35.715,35.8343,0.1708,0.48,9328.882173,179,35.8859,{"date":277,"open":278,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",36.02,36.12,35.6635,-0.4521,-1.25,7210.842032,150,35.862,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",36.21,36.2258,36.03,36.1156,0.5356,1.51,15983.268404,175,36.143,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",36.18,36.2,35.07,35.58,-0.4288,-1.19,47733.916927,242,35.5829,{"date":309,"open":310,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",36.56,36.0088,-0.4519,-1.24,8231.986745,195,36.1418,{"date":318,"open":279,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",36.529,36.05,36.4607,-0.1424,-0.39,6982.51737,176,36.3746,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",37.02,36.5302,36.6031,0.0031,0.01,3648.9201,112,36.6122,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",36.83,36.6,-0.6123,-1.65,6472.756319,357,36.6978,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":333,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",37.24,37.38,37.18,37.2123,0.03,2901.6753,117,37.3262,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",37.04,37.22,37,37.2023,-0.0141,-0.04,3714.336675,159,37.1409,{"date":368,"open":369,"high":370,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",37.5,37.57,37.2164,-0.1937,-0.52,4435.633142,155,37.4564,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",37.1608,37.46,37.4101,0.4232,1.14,5764.320493,157,37.2925,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",36.76,37.06,36.68,36.9869,0.2369,0.64,2161.143308,119,36.8622,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",36.98,37.43,36.73,36.75,-0.54,-1.45,1940.12442,133,37.0799,{"date":410,"open":411,"high":412,"low":413,"close":412,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",36.96,37.29,36.84,0.2231,0.6,63583.250003,597,37.1232,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":254,"vwap":427},"2026-08-28",37.39,36.8599,37.0669,-0.2884,-0.77,2288.110757,37.1198,{"date":429,"open":430,"high":431,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",37.61,37.63,37.3553,-0.234,-0.62,2405.108123,142,37.5289,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",37.58,37.84,37.56,37.5893,-0.0946,-0.25,6759.083956,109,37.605,{"date":450,"open":442,"high":451,"low":452,"close":451,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",37.6839,37.13,0.2973,0.8,5250.730382,122,37.4055,{"date":459,"open":349,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",37.52,37.2101,37.3866,-0.0334,-0.09,13493.065437,147,37.3217,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",36.9,37.6,37.42,0.826,2.26,6529.97387,183,37.2474,{"date":479,"open":480,"high":481,"low":480,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":354,"vwap":486},"2026-08-20",36.26,36.71,36.594,0.154,0.42,6604.811617,36.5624,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",36.48,36.6885,36.395,36.44,0.3059,0.85,16010.449481,131,36.5294,{"date":499,"open":500,"high":501,"low":279,"close":502,"change":503,"percent_change":404,"volume":504,"transactions":505,"vwap":506},"2026-08-18",36.15,36.47,36.1341,-0.1977,5363.333521,168,36.2446,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",36.41,36.45,36.2416,36.3318,-0.0982,-0.27,9029.151168,187,36.3171,{"date":519,"open":339,"high":339,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":325,"vwap":525},"2026-08-14",36.405,36.43,-0.2403,-0.66,8166.295239,36.7186,{"date":527,"open":528,"high":528,"low":529,"close":529,"change":530,"percent_change":304,"volume":531,"transactions":532,"vwap":533},"2026-08-13",37.01,36.6703,-0.441,1762.708993,132,36.8598,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",37.33,37.3819,36.97,37.1113,0.121,0.33,37016.095824,158,37.1323,{"date":546,"open":370,"high":370,"low":400,"close":547,"change":211,"percent_change":548,"volume":549,"transactions":254,"vwap":550},"2026-08-11",36.9903,-1.12,3338.421158,37.1435,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":425,"volume":557,"transactions":375,"vwap":558},"2026-08-10",37.72,37.41,37.4103,-0.2889,5695.182321,37.5028,{"date":560,"open":561,"high":441,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":476,"vwap":567},"2026-08-07",37.75,37.65,37.6992,0.4284,1.15,10537.845413,37.7596,{"date":569,"open":370,"high":561,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",37.2612,37.2708,-0.024,-0.06,12395.979264,111,37.3876,{"date":578,"open":579,"high":580,"low":581,"close":581,"change":582,"percent_change":373,"volume":583,"transactions":407,"vwap":584},"2026-08-05",37.71,37.73,37.2948,-0.196,8926.0155,37.5265,{"date":586,"open":471,"high":587,"low":401,"close":588,"change":589,"percent_change":52,"volume":590,"transactions":543,"vwap":591},"2026-08-04",37.6601,37.4908,0.1838,12226.43263,37.5163,{"date":593,"open":594,"high":594,"low":359,"close":595,"change":596,"percent_change":434,"volume":597,"transactions":598,"vwap":599},"2026-08-03",37.68,37.307,-0.233,5219.93257,173,37.3673,{"date":601,"open":602,"high":561,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":584},"2026-07-31",37.45,37.27,37.54,0.0391,0.1,38157.289832,298,{"date":610,"open":412,"high":611,"low":412,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",37.5009,0.7103,1.93,1557.257152,90,37.4021,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",36.9686,36.79,36.7906,-0.5663,-1.52,2418.8188,108,36.8548,{"date":628,"open":553,"high":629,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",37.94,37.3569,0.1059,0.28,2254.896606,106,37.708,{"date":637,"open":358,"high":349,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-27",36.86,37.251,0.5774,1.57,2348.399824,129,37.1235,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-24",36.59,36.87,36.6736,0.1355,0.37,2412.311041,115,36.6798,{"date":656,"open":657,"high":390,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-23",36.99,36.53,36.5381,-0.8251,-2.21,4372.914464,146,36.8848,{"date":666,"open":390,"high":667,"low":390,"close":667,"change":668,"percent_change":59,"volume":669,"transactions":670,"vwap":671},"2026-07-22",37.3632,0.438,2456.2972,113,37.2549,{"date":673,"open":674,"high":675,"low":676,"close":675,"change":677,"percent_change":678,"volume":679,"transactions":625,"vwap":680},"2026-07-21",36.8,36.9252,36.7701,0.3585,0.98,2451.938949,36.836,{"date":682,"open":683,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-20",36.7,36.8001,36.5667,-0.0708,-0.19,4492.77681,121,36.7116,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-17",36.28,36.67,36.6375,-0.0308,-0.08,2238.968387,127,36.5641,{"date":702,"open":703,"high":683,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-16",36.66,36.629,36.6683,-0.0894,-0.24,5174.2351,110,36.6406,{"date":712,"open":713,"high":714,"low":715,"close":715,"change":716,"percent_change":606,"volume":717,"transactions":396,"vwap":718},"2026-07-15",36.8752,36.937,36.7577,0.0384,2670.986125,36.8448,{"date":720,"open":674,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-14",36.89,36.6982,36.7193,0.598,1.66,2316.222277,126,36.7912,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":375,"vwap":737},"2026-07-13",36.491,36.107,36.1213,-0.3777,-1.03,9096.365185,36.2002,{"date":739,"open":740,"high":310,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-10",36.22,36.499,0.332,0.92,3400,{"date":746,"open":747,"high":747,"low":748,"close":748,"change":445,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-09",36.42,36.167,-0.69,15000,{"date":752,"open":753,"high":754,"low":755,"close":754,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":754},"2026-07-08",36.17,36.417,35.89,-0.136,-0.37,3000,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-07",37.040001,37.09,36.5,36.553,-0.645,-1.73,8200,{"date":769,"open":402,"high":770,"low":402,"close":771,"change":772,"percent_change":89,"volume":773,"transactions":9,"vwap":771},"2026-07-06",37.365,37.198,0.375,4300,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-02",36.91,37.225,36.74,36.823,0.152,0.41,16800,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-01",36.39,36.735,36.671,0.054,0.15,14700,{"date":792,"open":793,"high":794,"low":795,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-30",37.0099983,37.064999,36.617,-0.343,-0.93,2700,{"date":800,"open":411,"high":801,"low":763,"close":411,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":411},"2026-06-29",37.07,0.29,0.79,19900,{"date":806,"open":340,"high":807,"low":808,"close":694,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":694},"2026-06-26",36.859,36.522,-0.815,-2.17,4100,{"date":813,"open":776,"high":814,"low":402,"close":814,"change":815,"percent_change":816,"volume":758,"transactions":9,"vwap":814},"2026-06-25",37.485,0.935,2.56,{"date":818,"open":470,"high":819,"low":820,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-24",36.94,36.55,-0.5,-1.35,4200,{"date":825,"open":826,"high":401,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-23",36.92,37.049999,-0.58,-1.54,5400,{"date":832,"open":833,"high":834,"low":835,"close":431,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":431},"2026-06-22",38.15,38.17,37.62,-0.84,-2.18,16500,{"date":840,"open":841,"high":841,"low":842,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-18",38.74,38.47,0.02,0.05,6100,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-17",38.78,39.060001,38.44,38.45,-0.242,-0.63,17900,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-16",38.61,38.8,38.59,38.692,0.172,0.45,20700,{"date":865,"open":866,"high":867,"low":868,"close":868,"change":843,"percent_change":844,"volume":869,"transactions":9,"vwap":868},"2026-06-15",39.18,39.25,38.52,13800,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":159,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-12",38.2,38.64,38.5,1.96,10400,{"date":878,"open":879,"high":880,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-11",36.52,37.76,1.357,3.73,7300,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":434,"volume":891,"transactions":9,"vwap":889},"2026-06-10",36.63,36.81,36.34,36.403,-0.227,22100,{"date":893,"open":538,"high":894,"low":895,"close":886,"change":844,"percent_change":896,"volume":790,"transactions":9,"vwap":886},"2026-06-09",37.148,36.163,0.14,{"date":898,"open":899,"high":899,"low":900,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-08",37.23,36.58,-0.171,-0.47,14500,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-05",37.48,37.53,36.716,36.751,-1.189,-3.13,20800,{"date":914,"open":915,"high":915,"low":916,"close":629,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":629},"2026-06-04",38.28,37.82,-0.17,-0.45,27400,{"date":921,"open":922,"high":923,"low":924,"close":924,"change":925,"percent_change":304,"volume":926,"transactions":9,"vwap":924},"2026-06-03",38.27,38.58,38.11,-0.46,5700,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-02",38.613,38.79,38.46,38.57,0.552,1.45,6600,{"date":937,"open":834,"high":938,"low":939,"close":940,"change":852,"percent_change":853,"volume":941,"transactions":9,"vwap":940},"2026-06-01",38.23,37.85,38.018002,4900,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-29",38.49,37.81,38.26,-0.277,-0.72,11300,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":735,"volume":957,"transactions":9,"vwap":955},"2026-05-28",38.94,38.95,38.39,38.537,-0.403,28200,{"date":959,"open":842,"high":960,"low":842,"close":952,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":952},"2026-05-27",39.063999,0.363,0.94,5500,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-26",38.080002,38.63,38,38.577,0.567,1.49,29900,{"date":974,"open":966,"high":924,"low":939,"close":975,"change":976,"percent_change":977,"volume":926,"transactions":9,"vwap":975},"2026-05-22",38.0099983,-0.02,-0.05,{"date":979,"open":968,"high":980,"low":981,"close":982,"change":514,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-21",38.3,37.9,38.029999,-0.7,14100,{"date":986,"open":987,"high":988,"low":987,"close":980,"change":152,"percent_change":743,"volume":989,"transactions":9,"vwap":980},"2026-05-20",38.040001,38.38,5100,{"date":991,"open":579,"high":992,"low":562,"close":993,"change":994,"percent_change":925,"volume":995,"transactions":9,"vwap":993},"2026-05-19",38.02,37.95,-0.177,16100,{"date":997,"open":629,"high":998,"low":580,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-18",38.127,0.424,1.12,5600,{"date":1003,"open":1004,"high":1004,"low":442,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-15",38.099998,37.703,-0.809,-2.1,8800,{"date":1010,"open":1011,"high":1012,"low":954,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-14",39.11,39.49,38.512,-0.658,-1.68,49200,{"date":1018,"open":1011,"high":1019,"low":1011,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-13",39.38,39.17,0.2,0.51,12700,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-12",38.92,39.07,38.85,38.97,-0.192,-0.49,9300,{"date":1034,"open":953,"high":1035,"low":953,"close":1036,"change":1037,"percent_change":127,"volume":1038,"transactions":9,"vwap":1036},"2026-05-11",39.45,39.162,0.156,23400,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":484,"volume":1046,"transactions":9,"vwap":1044},"2026-05-08",39.049999,39.28,38.952,39.0060005,0.164,18900,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":758,"transactions":9,"vwap":1052},"2026-05-07",38.99,39.265,38.72,38.842,-0.038,-0.1,{"date":1056,"open":874,"high":1057,"low":1058,"close":1057,"change":1059,"percent_change":816,"volume":845,"transactions":9,"vwap":1057},"2026-05-06",38.88,38.34,0.97,{"date":1061,"open":380,"high":1062,"low":380,"close":1063,"change":1064,"percent_change":816,"volume":811,"transactions":9,"vwap":1063},"2026-05-05",38.046001,37.91,0.945,{"date":1066,"open":472,"high":1067,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-04",37.59,36.965,-0.459,-1.23,13400,{"date":1073,"open":906,"high":992,"low":1074,"close":1075,"change":1076,"percent_change":802,"volume":790,"transactions":9,"vwap":1075},"2026-05-01",37.37,37.424,0.108,{"date":1078,"open":761,"high":1079,"low":413,"close":1079,"change":1080,"percent_change":1081,"volume":883,"transactions":9,"vwap":1079},"2026-04-30",37.316,0.475,1.29,{"date":1083,"open":1084,"high":350,"low":1085,"close":1085,"change":1086,"percent_change":72,"volume":1087,"transactions":9,"vwap":1085},"2026-04-29",37.15,36.841,-0.402,2400,{"date":1089,"open":421,"high":421,"low":411,"close":1090,"change":1091,"percent_change":836,"volume":1092,"transactions":9,"vwap":1090},"2026-04-28",37.243,-0.317,9400,{"date":1094,"open":1095,"high":1095,"low":1096,"close":442,"change":1097,"percent_change":1098,"volume":1032,"transactions":9,"vwap":442},"2026-04-27",38.31,37.55,-0.59,-1.55,{"date":1100,"open":1101,"high":1102,"low":1101,"close":833,"change":772,"percent_change":1103,"volume":1104,"transactions":9,"vwap":833},"2026-04-24",37.935,38.35,0.99,11800,{"date":1106,"open":1107,"high":944,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-23",38.14,37.775,-0.331,-0.87,8600,{"date":1113,"open":1114,"high":868,"low":1004,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-22",38.37,38.106,0.092,0.24,9000,{"date":1120,"open":1102,"high":1102,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-21",37.96,38.014,-0.796,-2.05,9600,{"date":1127,"open":1128,"high":953,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1092,"transactions":9,"vwap":1130},"2026-04-20",38.65,38.375,38.81,0.106,0.27,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-17",38.93,38.6,38.704,0.268,0.7,13300,{"date":1142,"open":1028,"high":1028,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-16",38.235,38.436,-0.354,-0.91,8900,{"date":1149,"open":954,"high":1150,"low":1151,"close":930,"change":1152,"percent_change":117,"volume":1153,"transactions":9,"vwap":930},"2026-04-15",38.83,38.352,0.434,16600,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":782,"transactions":9,"vwap":1158},"2026-04-14",39.099998,38.254,38.356,-0.294,-0.76,{"date":1162,"open":1163,"high":930,"low":1164,"close":1128,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1128},"2026-04-13",38.73,38.55,-0.11,-0.28,19400,{"date":1169,"open":1170,"high":1020,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":941,"transactions":9,"vwap":1171},"2026-04-10",39.029999,38.76,-0.048,-0.12,{"date":1175,"open":1176,"high":866,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-09",38.62,38.808,0.228,0.59,14000,{"date":1182,"open":1042,"high":1042,"low":1183,"close":923,"change":82,"percent_change":1184,"volume":1185,"transactions":9,"vwap":923},"2026-04-08",38.495,3.6,32100,{"date":1187,"open":899,"high":1188,"low":1068,"close":348,"change":352,"percent_change":1189,"volume":1190,"transactions":9,"vwap":348},"2026-04-07",37.3,0.08,7700,{"date":1192,"open":430,"high":580,"low":360,"close":1193,"change":573,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-06",37.21,-0.16,21100,{"date":1197,"open":620,"high":1198,"low":391,"close":603,"change":112,"percent_change":1199,"volume":1200,"transactions":9,"vwap":603},"2026-04-02",37.99,-0.03,43400,{"date":1202,"open":761,"high":1203,"low":826,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-01",37.395,37.28,0.562,1.53,22000,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-31",35.98,36.805,36.718,1.218,3.43,16700,{"date":1217,"open":249,"high":1218,"low":1219,"close":228,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":228},"2026-03-30",35.72,35.42,0.236,0.67,18600,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-27",35.37,35.74,35.264,-0.491,-1.37,10000,{"date":1232,"open":521,"high":492,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":1140,"transactions":9,"vwap":1233},"2026-03-26",35.755,-0.957,-2.61,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-25",35.66,36.712,1.402,3.97,10600,{"date":1244,"open":17,"high":228,"low":17,"close":207,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":207},"2026-03-24",0.69,1.99,21400,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1081,"volume":1255,"transactions":9,"vwap":1253},"2026-03-23",34.7,34.92,34.46,34.62,0.442,22400,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1167,"transactions":9,"vwap":1260},"2026-03-20",35.029999,34,34.178,-1.022,-2.9,{"date":1264,"open":28,"high":1265,"low":198,"close":195,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":195},"2026-03-19",35.285,-0.151,-0.43,15600,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-18",35.62,35.79,35.351,-0.499,-1.39,18000,{"date":1278,"open":1279,"high":1280,"low":302,"close":258,"change":1189,"percent_change":1281,"volume":1282,"transactions":9,"vwap":258},"2026-03-17",35.91,36.07,0.22,28100,{"date":1284,"open":249,"high":1279,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-16",35.45,35.77,0.828,2.37,146000,{"date":1291,"open":1219,"high":1238,"low":28,"close":1292,"change":1293,"percent_change":1160,"volume":1294,"transactions":9,"vwap":1292},"2026-03-13",34.942,-0.268,31800,{"date":1296,"open":500,"high":500,"low":227,"close":227,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":227},"2026-03-12",-1.284,-3.52,111900,{"date":1301,"open":501,"high":683,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-11",36.19,36.494,-0.084,-0.23,28300,{"date":1308,"open":1309,"high":1310,"low":521,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-10",36.46,37.080002,36.578,0.348,0.96,35500,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1318,"change":843,"percent_change":107,"volume":1320,"transactions":9,"vwap":1318},"2026-03-09",35.73,36.23,35.040001,51700,{"date":1322,"open":1323,"high":1324,"low":1325,"close":288,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":288},"2026-03-06",36.13,36.745,36.101,-0.8,-2.16,30400,{"date":1330,"open":1063,"high":1121,"low":674,"close":793,"change":282,"percent_change":1331,"volume":1332,"transactions":9,"vwap":793},"2026-03-05",-3.27,44600,{"date":1334,"open":899,"high":1095,"low":1084,"close":946,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":946},"2026-03-04",1.25,3.38,27000,{"date":1339,"open":594,"high":594,"low":1340,"close":793,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":793},"2026-03-03",35.95,-2.02,-5.18,108200,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1170,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1170},"2026-03-02",39.15,39.29,38.54,-0.635,-1.6,31200,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":107,"volume":1359,"transactions":9,"vwap":1357},"2026-02-27",39.42,39.85,39.35,39.665,0.022,31000,{"date":1361,"open":1362,"high":1363,"low":867,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-26",39.63,39.68,39.643,0.143,0.36,12000,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":843,"volume":1375,"transactions":9,"vwap":1373},"2026-02-25",39.54,39.69,39.21,39.5,0.009,17100,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-24",39,39.55,38.689,39.491,0.471,1.21,31300,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1341,"volume":1392,"transactions":9,"vwap":1390},"2026-02-23",39.56,39.75,38.67,39.02,-0.805,57600,{"date":1394,"open":1347,"high":1395,"low":1042,"close":1395,"change":1396,"percent_change":1397,"volume":1328,"transactions":9,"vwap":1395},"2026-02-20",39.825,0.625,1.59,{"date":1399,"open":1400,"high":1401,"low":849,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-19",39.14,39.43,39.2,-0.2,-0.51,19600,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-02-18",39.73,39.97,39.284,39.4,-0.33,-0.83,69800,{"date":1416,"open":1417,"high":1388,"low":1418,"close":1408,"change":1419,"percent_change":1194,"volume":1420,"transactions":9,"vwap":1408},"2026-02-17",39.58,39.153,-0.064,176400,{"date":1422,"open":1423,"high":1424,"low":1390,"close":1425,"change":1426,"percent_change":971,"volume":1427,"transactions":9,"vwap":1425},"2026-02-13",39.36,39.82,39.794,0.584,19200,{"date":1429,"open":1430,"high":25,"low":1378,"close":1372,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1372},"2026-02-12",39.76,-0.426,-1.07,41500,{"date":1435,"open":1371,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":484,"volume":1440,"transactions":9,"vwap":1438},"2026-02-11",39.7,39.080002,39.636,0.166,25800,{"date":1442,"open":1436,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1207,"transactions":9,"vwap":1445},"2026-02-10",39.789,39.34,39.47,-0.157,-0.4,{"date":1449,"open":1346,"high":1450,"low":1346,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-09",39.64,39.627,0.527,1.35,30000,{"date":1456,"open":1457,"high":1458,"low":1121,"close":1156,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1156},"2026-02-06",38.265,39.13,1.446,3.84,52800,{"date":1463,"open":1464,"high":1107,"low":899,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-05",37.77,37.654,-0.286,-0.75,29200,{"date":1470,"open":952,"high":952,"low":1067,"close":629,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":629},"2026-02-04",-0.82,-2.12,26400,{"date":1475,"open":835,"high":1476,"low":835,"close":1171,"change":1477,"percent_change":1478,"volume":1427,"transactions":9,"vwap":1171},"2026-02-03",38.975,1.63,4.39,{"date":1480,"open":400,"high":1074,"low":1481,"close":452,"change":1482,"percent_change":52,"volume":1483,"transactions":9,"vwap":452},"2026-02-02",36.88,0.18,35400,{"date":1485,"open":1486,"high":1486,"low":648,"close":1487,"change":623,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-30",38.4,36.95,-3.95,29100,{"date":1491,"open":1492,"high":1493,"low":992,"close":842,"change":1403,"percent_change":373,"volume":1494,"transactions":9,"vwap":842},"2026-01-29",38.96,39.19,27300,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1389,"change":1500,"percent_change":1000,"volume":1501,"transactions":9,"vwap":1389},"2026-01-28",38.36,38.77,38.29,0.43,43200,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1505,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1505},"2026-01-27",37.89,38.24,37.735,0.54,1.43,17300,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-01-26",37.4,38.179,37.7,0.356,0.95,25400,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":483,"percent_change":781,"volume":1524,"transactions":9,"vwap":1523},"2026-01-23",37.16,37.35,36.93,37.344,24100,{"date":1526,"open":1193,"high":554,"low":360,"close":1527,"change":1117,"percent_change":1528,"volume":863,"transactions":9,"vwap":1527},"2026-01-22",37.19,0.65,{"date":1530,"open":1522,"high":472,"low":1531,"close":1487,"change":484,"percent_change":565,"volume":1532,"transactions":9,"vwap":1487},"2026-01-21",36.85,26600,{"date":1534,"open":1535,"high":1536,"low":1537,"close":658,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":658},"2026-01-20",36.27,36.65,36.11,0.278,0.77,33600,{"date":1542,"open":1543,"high":480,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":903,"transactions":9,"vwap":1545},"2026-01-16",35.81,35.7,36.252,0.372,1.04,{"date":1549,"open":1537,"high":1550,"low":1272,"close":1551,"change":333,"percent_change":352,"volume":1552,"transactions":9,"vwap":1551},"2026-01-15",36.35,35.88,13900,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-14",35.12,35.87,0.696,1.98,13500,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":976,"volume":1567,"transactions":9,"vwap":1565},"2026-01-13",35.19,35.33,35.049999,35.174,-0.006,14800,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":1573,"percent_change":59,"volume":1247,"transactions":9,"vwap":1572},"2026-01-12",34.79,35.29,35.18,0.413,{"date":1575,"open":197,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-09",34.77,34.41,34.767,0.297,0.86,9500,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1585,"change":772,"percent_change":1587,"volume":995,"transactions":9,"vwap":1585},"2026-01-08",34.060001,34.47,33.92,1.1,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1592,"change":1165,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-01-07",34.22,33.86,34.095001,-0.32,12300,{"date":1596,"open":1585,"high":1597,"low":18,"close":1598,"change":1599,"percent_change":1600,"volume":1038,"transactions":9,"vwap":1598},"2026-01-06",34.63,34.205,-0.21,-0.61,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-05",34.040001,34.57,33.82,34.415,0.395,1.16,89700,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-02",34.13,34.51,33.89,34.02,0.168,0.5,132700,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1593,"volume":1625,"transactions":9,"vwap":1623},"2025-12-31",34.080002,33.703,33.852,-0.109,12100,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1630,"change":1631,"percent_change":623,"volume":1632,"transactions":9,"vwap":1630},"2025-12-30",34.52,34.59,33.961,-0.525,14400,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1636,"change":1466,"percent_change":1471,"volume":1637,"transactions":9,"vwap":1636},"2025-12-29",34.72,34.486,25900,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-12-26",34.82,34.86,34.67,34.772,0.072,0.21,39300,{"date":1648,"open":1649,"high":1650,"low":1613,"close":1250,"change":1651,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1250},"2025-12-24",34.69,34.743,0,56100,{"date":1654,"open":18,"high":1250,"low":1655,"close":1250,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1250},"2025-12-23",34.163,0.572,1.68,98900,{"date":1660,"open":1661,"high":1612,"low":1662,"close":1663,"change":1664,"percent_change":934,"volume":1665,"transactions":9,"vwap":1663},"2025-12-22",33.88,33.57,34.128,0.488,24200,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-12-19",33.7,33.85,33.56,33.64,-0.616,-1.8,66400,{"date":1676,"open":1591,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-12-18",34.296,33.63,34.256,0.643,1.91,60700,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1687,"change":1069,"percent_change":822,"volume":1688,"transactions":9,"vwap":1687},"2025-12-17",34.16,33.51,33.613,41700,{"date":1690,"open":1628,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-12-16",34.53,34.07,34.071999,-0.447,-1.29,41600,{"date":1698,"open":1699,"high":1700,"low":1585,"close":1701,"change":1702,"percent_change":1703,"volume":1433,"transactions":9,"vwap":1701},"2025-12-15",34.83,34.99,34.519,-0.076,-0.22,{"date":1705,"open":1706,"high":1635,"low":1707,"close":1708,"change":1709,"percent_change":917,"volume":1710,"transactions":9,"vwap":1708},"2025-12-12",34.68,34.0040016,34.595,-0.058,92000,{"date":1712,"open":1605,"high":1640,"low":1605,"close":1713,"change":815,"percent_change":1714,"volume":1337,"transactions":9,"vwap":1713},"2025-12-11",34.653,2.77,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":902,"volume":1721,"transactions":9,"vwap":1719},"2025-12-10",33.91,33.5,33.718,-0.159,302700,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":159,"volume":1729,"transactions":9,"vwap":1727},"2025-12-09",33.59,34.0099983,33.52,33.877,0.249,46400,{"date":1731,"open":1732,"high":1733,"low":1718,"close":1734,"change":1735,"percent_change":363,"volume":1736,"transactions":9,"vwap":1734},"2025-12-08",33.67,33.78,33.628,-0.013,37900,{"date":1738,"open":20,"high":1739,"low":1740,"close":1740,"change":1741,"percent_change":1165,"volume":1742,"transactions":9,"vwap":1740},"2025-12-05",33.9,33.641,-0.037,6400,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1746,"change":1747,"percent_change":127,"volume":790,"transactions":9,"vwap":1746},"2025-12-04",33.48,33.678,0.135,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":804,"transactions":9,"vwap":1752},"2025-12-03",33.68,33.405,33.543,-0.103,-0.31,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-12-02",33.55,33.76,33.646,0.147,0.44,30700,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1767,"change":1768,"percent_change":-6,"volume":1769,"transactions":9,"vwap":1767},"2025-12-01",33.41,33.669,33.499,-0.001,34100,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1718,"change":1775,"percent_change":803,"volume":1367,"transactions":9,"vwap":1718},"2025-11-28",33.13,33.54,33,0.262,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1189,"percent_change":1117,"volume":1782,"transactions":9,"vwap":1781},"2025-11-26",33.32,33.38,33.02,33.238,36700,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-11-25",32.68,33.165,32.625,33.158,0.581,1.78,37800,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-11-24",32.37,32.62,32.577,0.247,0.76,43600,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-11-21",32.22,32.49,32.19,32.33,-0.044,-0.14,24300,{"date":1810,"open":1811,"high":1772,"low":1812,"close":1812,"change":947,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-11-20",33.07,32.374,-0.85,19100,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":606,"volume":1822,"transactions":9,"vwap":1820},"2025-11-19",32.85,32.86,32.5,32.651,0.031,24800,{"date":1824,"open":1804,"high":1825,"low":1804,"close":1795,"change":147,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1795},"2025-11-18",32.873,1.18,73000,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":828,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-11-17",32.76,32.82,32.2,32.24,-1.77,207200,{"date":1837,"open":1838,"high":1839,"low":1795,"close":1831,"change":1840,"percent_change":1412,"volume":1841,"transactions":9,"vwap":1831},"2025-11-14",32.69,33.069,-0.108,30200,{"date":1843,"open":1844,"high":1662,"low":1845,"close":1846,"change":1847,"percent_change":304,"volume":1092,"transactions":9,"vwap":1846},"2025-11-13",33.33,32.89,32.928,-0.395,{"date":1849,"open":1615,"high":1615,"low":1850,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-11-12",33.323,-0.597,-1.76,25200,{"date":1855,"open":1856,"high":1586,"low":1856,"close":1586,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1586},"2025-11-11",33.27,0.781,2.36,6900,{"date":1861,"open":1765,"high":1765,"low":1862,"close":1862,"change":1863,"percent_change":977,"volume":1864,"transactions":9,"vwap":1862},"2025-11-10",33.139,-0.017,19500,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1868,"change":1869,"percent_change":1383,"volume":1870,"transactions":9,"vwap":1868},"2025-11-07",32.77,33.156,0.396,4800,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1830,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1830},"2025-11-06",32.78,32.91,32.7,-0.095,-0.29,8500,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1883,"change":1884,"percent_change":1885,"volume":1359,"transactions":9,"vwap":1883},"2025-11-05",32.14,32.93,32.855,0.704,2.19,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":782,"transactions":9,"vwap":1891},"2025-11-04",31.92,32.31,31.67,32.151,-0.209,-0.65,{"date":1895,"open":1873,"high":1873,"low":1896,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-11-03",32.36,-0.142,-0.44,7200,{"date":1901,"open":1902,"high":1903,"low":1805,"close":1904,"change":1702,"percent_change":1305,"volume":1215,"transactions":9,"vwap":1904},"2025-10-31",32.59,32.637,32.502,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1190,"transactions":9,"vwap":1910},"2025-10-30",32.71,32.723,32.57,32.578,-0.302,-0.92,{"date":1914,"open":1915,"high":1916,"low":1875,"close":1917,"change":1918,"percent_change":1645,"volume":1919,"transactions":9,"vwap":1917},"2025-10-29",32.8,33.040001,32.88,0.07,22700,{"date":1921,"open":1922,"high":1831,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-10-28",32.34,32.81,0.451,1.39,8300,{"date":1928,"open":1881,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1625,"transactions":9,"vwap":1931},"2025-10-27",32.44,32.02,32.359,0.423,1.32,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1938,"change":1159,"percent_change":1146,"volume":1939,"transactions":9,"vwap":1938},"2025-10-24",32.4,31.91,31.936,23900,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1944,"change":1945,"percent_change":1539,"volume":1946,"transactions":9,"vwap":1944},"2025-10-23",31.93,32.25,32.23,0.246,26000,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":494,"volume":1954,"transactions":9,"vwap":1952},"2025-10-22",31.81,32.044998,31.69,31.984,0.269,18500,{"date":1956,"open":1957,"high":1881,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":790,"transactions":9,"vwap":1959},"2025-10-21",32.11,31.66,31.715,-0.465,-1.44,{"date":1963,"open":1794,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-10-20",32.51,31.994,32.18,-0.113,-0.35,99000,{"date":1971,"open":1972,"high":1972,"low":1966,"close":1973,"change":1974,"percent_change":1975,"volume":1111,"transactions":9,"vwap":1973},"2025-10-17",32.72,32.293,-0.416,-1.27,{"date":1977,"open":1805,"high":1874,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-10-16",32.28,32.709,0.594,1.85,11500,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1986,"change":1987,"percent_change":641,"volume":1988,"transactions":9,"vwap":1986},"2025-10-15",31.86,32.115,0.497,10200,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1912,"volume":1375,"transactions":9,"vwap":1994},"2025-10-14",31.57,31.73,31.56,31.618,-0.295,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":971,"volume":2003,"transactions":9,"vwap":2001},"2025-10-13",31.76,32.118,31.64,31.913,0.47,12900,{"date":2005,"open":2006,"high":2007,"low":26,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-10-10",31.97,31.99,31.443,-0.507,-1.59,28700,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-10-09",32.12,32.21,31.78,31.95,-0.133,-0.41,27800,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2024,"change":2025,"percent_change":1608,"volume":2026,"transactions":9,"vwap":2024},"2025-10-08",31.79,32.083,0.369,24500,{"date":2028,"open":1942,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":1898,"volume":2033,"transactions":9,"vwap":2031},"2025-10-07",32.09,31.68,31.714,-0.141,22900,{"date":2035,"open":2036,"high":2037,"low":2030,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-10-06",32.54,32.56,31.855,-0.638,-1.96,23300,{"date":2043,"open":2044,"high":1830,"low":2045,"close":2046,"change":1709,"percent_change":2047,"volume":1140,"transactions":9,"vwap":2046},"2025-10-03",32.63,32.45,32.493,-0.18,{"date":2049,"open":2050,"high":2051,"low":2017,"close":2051,"change":2052,"percent_change":1199,"volume":1215,"transactions":9,"vwap":2051},"2025-10-02",32.55,32.551,-0.009,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2037,"change":434,"percent_change":2058,"volume":1532,"transactions":9,"vwap":2037},"2025-10-01",33.17,33.36,32.46,-1.87,{"date":2060,"open":1845,"high":1856,"low":1818,"close":2061,"change":142,"percent_change":1059,"volume":1046,"transactions":9,"vwap":2061},"2025-09-30",33.18,{"date":2063,"open":1818,"high":2064,"low":1915,"close":1818,"change":1760,"percent_change":862,"volume":2065,"transactions":9,"vwap":1818},"2025-09-29",33.080002,17500,{"date":2067,"open":2068,"high":1831,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-09-26",32.48,32.713,0.443,1.37,31400,{"date":2074,"open":2075,"high":2076,"low":1833,"close":2077,"change":994,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-09-25",32.32,32.61,32.27,-0.55,39100,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":1975,"volume":2087,"transactions":9,"vwap":2085},"2025-09-24",32.75,32.813,32.396,32.447,-0.417,10700,{"date":2089,"open":1785,"high":1882,"low":2090,"close":2091,"change":2092,"percent_change":1539,"volume":2093,"transactions":9,"vwap":2091},"2025-09-23",32.635,32.864,0.251,9200,{"date":2095,"open":2075,"high":2096,"low":1881,"close":2097,"change":651,"percent_change":565,"volume":790,"transactions":9,"vwap":2097},"2025-09-22",32.615,32.613,{"date":2099,"open":1805,"high":2100,"low":1804,"close":2101,"change":1741,"percent_change":1165,"volume":2102,"transactions":9,"vwap":2101},"2025-09-19",32.42,32.243,23500,{"date":2104,"open":1838,"high":1838,"low":2105,"close":1978,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1978},"2025-09-18",32.055,-0.287,-0.88,28600,{"date":2110,"open":1817,"high":2111,"low":2112,"close":2113,"change":1753,"percent_change":1593,"volume":2114,"transactions":9,"vwap":2113},"2025-09-17",32.87,32.535,32.567,17600,{"date":2116,"open":1830,"high":2117,"low":1909,"close":2118,"change":2119,"percent_change":1194,"volume":2120,"transactions":9,"vwap":2118},"2025-09-16",32.83,32.67,-0.053,34700,{"date":2122,"open":2123,"high":2117,"low":1819,"close":1908,"change":2124,"percent_change":565,"volume":1147,"transactions":9,"vwap":1908},"2025-09-15",32.52,0.373,{"date":2126,"open":1804,"high":2057,"low":1804,"close":2127,"change":2128,"percent_change":1500,"volume":2129,"transactions":9,"vwap":2127},"2025-09-12",32.35,0.139,11600,{"date":2131,"open":2132,"high":2075,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":949,"transactions":9,"vwap":2133},"2025-09-11",31.46,32.211,0.734,2.33,{"date":2137,"open":2138,"high":2030,"low":2139,"close":2139,"change":333,"percent_change":352,"volume":1230,"transactions":9,"vwap":2139},"2025-09-10",31.65,31.477,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":1482,"volume":1230,"transactions":9,"vwap":2144},"2025-09-09",31.54,31.36,31.467,0.055,{"date":2147,"open":2132,"high":2132,"low":2148,"close":2149,"change":2150,"percent_change":1366,"volume":1473,"transactions":9,"vwap":2149},"2025-09-08",31.204,31.412,0.112,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":1988,"transactions":9,"vwap":2156},"2025-09-05",31.14,31.42,31.12,31.3,0.392,1.27,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":1022,"volume":2166,"transactions":9,"vwap":2164},"2025-09-04",30.62,30.92,30.615,30.908,0.158,7900,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":573,"percent_change":687,"volume":2173,"transactions":9,"vwap":2172},"2025-09-03",30.86,31,30.66,30.75,7600,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-09-02",30.02,30.82,30.81,0.467,1.54,10100,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-08-29",30.64,30.343,-0.297,-0.97,11400,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2184,"change":802,"percent_change":1313,"volume":963,"transactions":9,"vwap":2184},"2025-08-28",30.35,30.73,30.3,{"date":2195,"open":2196,"high":2191,"low":2197,"close":2191,"change":2198,"percent_change":89,"volume":863,"transactions":9,"vwap":2191},"2025-08-27",29.9,29.61,0.307,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":687,"percent_change":853,"volume":2205,"transactions":9,"vwap":2204},"2025-08-26",30.39,30.391,29.974,30.042999,15900,{"date":2207,"open":2171,"high":2208,"low":2209,"close":2209,"change":2210,"percent_change":2211,"volume":1954,"transactions":9,"vwap":2209},"2025-08-25",30.77,30.233,-0.48,-1.56,{"date":2213,"open":2191,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":1477,"volume":949,"transactions":9,"vwap":2216},"2025-08-22",30.826,30.24,30.713,0.493,{"date":2219,"open":2220,"high":2215,"low":2220,"close":2221,"change":632,"percent_change":962,"volume":2222,"transactions":9,"vwap":2221},"2025-08-21",29.94,30.22,9700,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2220,"change":1173,"percent_change":1447,"volume":2227,"transactions":9,"vwap":2220},"2025-08-20",30.16,29.92,26800,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2231,"change":2233,"percent_change":2234,"volume":1899,"transactions":9,"vwap":2231},"2025-08-19",29.91,30.059999,29.83,0.077,0.26,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":1898,"volume":2242,"transactions":9,"vwap":2240},"2025-08-18",29.98,30.045,29.82,29.983,-0.134,12400,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":876,"transactions":9,"vwap":2248},"2025-08-15",30.12,30.235,30.065001,30.117,0.252,0.84,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2065,"transactions":9,"vwap":2255},"2025-08-14",30.09,29.74,29.865,-0.515,-1.7,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":1031,"volume":1215,"transactions":9,"vwap":2262},"2025-08-13",30.68,30.33,30.38,-0.15,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":1587,"volume":1859,"transactions":9,"vwap":2269},"2025-08-12",30.27,30.631,30.25,30.53,0.331,{"date":2272,"open":2273,"high":2274,"low":2245,"close":2275,"change":2276,"percent_change":1305,"volume":2277,"transactions":9,"vwap":2275},"2025-08-11",30.2,30.265,30.199,-0.071,12500,{"date":2279,"open":2280,"high":2281,"low":2266,"close":2266,"change":2282,"percent_change":2283,"volume":1632,"transactions":9,"vwap":2266},"2025-08-08",30.44,30.48,0.027,0.09,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2287,"change":2288,"percent_change":1397,"volume":2289,"transactions":9,"vwap":2287},"2025-08-07",29.81,30.243,0.473,10800,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2294,"change":2295,"percent_change":66,"volume":1878,"transactions":9,"vwap":2294},"2025-08-06",29.58,29.96,29.77,0.267,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-08-05",29.059999,29.503,0.525,1.81,35800,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":1118,"transactions":9,"vwap":2308},"2025-08-04",29.42,29.43,28.85,28.978,-0.212,-0.73,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":948,"volume":2166,"transactions":9,"vwap":2316},"2025-08-01",29.39,29.49,29.13,29.19,-0.213,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-07-31",29.26,29.635,29.403,0.013,0.04,10500,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2313,"change":925,"percent_change":829,"volume":1222,"transactions":9,"vwap":2313},"2025-07-30",29.78,29.38,{"date":2331,"open":2313,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":934,"volume":2336,"transactions":9,"vwap":2334},"2025-07-29",29.87,29.080999,29.85,0.427,65400,{"date":2338,"open":2294,"high":2294,"low":2339,"close":2340,"change":2341,"percent_change":766,"volume":2342,"transactions":9,"vwap":2340},"2025-07-28",29.36,29.423,-0.517,6500,{"date":2344,"open":2345,"high":2220,"low":2346,"close":2220,"change":2347,"percent_change":394,"volume":1988,"transactions":9,"vwap":2220},"2025-07-25",29.76,29.705,0.19,{"date":2349,"open":2305,"high":2286,"low":2305,"close":2350,"change":1281,"percent_change":2351,"volume":2289,"transactions":9,"vwap":2350},"2025-07-24",29.75,0.75,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2356,"change":2357,"percent_change":2358,"volume":1494,"transactions":9,"vwap":2356},"2025-07-23",28.89,29.56,29.53,0.687,2.38,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":902,"volume":2188,"transactions":9,"vwap":2364},"2025-07-22",29.040001,29.11,28.81,28.843,-0.137,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":404,"volume":2373,"transactions":9,"vwap":2371},"2025-07-21",29.3,29.33,28.975,28.98,-0.158,11900,{"date":2375,"open":2376,"high":2305,"low":2377,"close":2377,"change":2378,"percent_change":2078,"volume":854,"transactions":9,"vwap":2377},"2025-07-18",29.37,29.138,-0.162,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2368,"change":2324,"percent_change":896,"volume":2384,"transactions":9,"vwap":2368},"2025-07-17",29.14,29.41,29.02,15100,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2320,"change":1281,"percent_change":1798,"volume":1230,"transactions":9,"vwap":2320},"2025-07-16",29.25,29.371,29.113,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2361,"change":2263,"percent_change":1404,"volume":1524,"transactions":9,"vwap":2361},"2025-07-15",29.34,28.96,{"date":2395,"open":2339,"high":2339,"low":2383,"close":2316,"change":2396,"percent_change":1893,"volume":1814,"transactions":9,"vwap":2316},"2025-07-14",-0.191,{"date":2398,"open":2376,"high":2399,"low":2298,"close":2400,"change":2372,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-07-11",29.504,29.381,-0.53,27200,{"date":2404,"open":2405,"high":2406,"low":2368,"close":2407,"change":843,"percent_change":1918,"volume":2408,"transactions":9,"vwap":2407},"2025-07-10",29.52,29.63,29.539,12200,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":1975,"volume":1632,"transactions":9,"vwap":2414},"2025-07-09",29.84,29.93,29.515,29.519,-0.38,{"date":2417,"open":2230,"high":2230,"low":2418,"close":2419,"change":2420,"percent_change":1807,"volume":2421,"transactions":9,"vwap":2419},"2025-07-08",29.46,29.899,-0.043,15700,{"date":2423,"open":2424,"high":2425,"low":2332,"close":2426,"change":2427,"percent_change":1432,"volume":1125,"transactions":9,"vwap":2426},"2025-07-07",30.11,30.19,29.942,-0.323,{"date":2429,"open":2273,"high":2430,"low":2431,"close":2274,"change":2432,"percent_change":1761,"volume":995,"transactions":9,"vwap":2274},"2025-07-03",30.42,30.049999,0.133,{"date":2434,"open":2239,"high":2273,"low":2239,"close":2435,"change":2436,"percent_change":1539,"volume":1092,"transactions":9,"vwap":2435},"2025-07-02",30.132,0.23,{"date":2438,"open":2328,"high":2230,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-07-01",29.69,29.902,0.211,0.71,32000,{"date":2445,"open":2446,"high":2254,"low":2447,"close":2448,"change":2449,"percent_change":272,"volume":1878,"transactions":9,"vwap":2448},"2025-06-30",29.57,29.48,29.691,0.141,{"date":2451,"open":2306,"high":2452,"low":2306,"close":2453,"change":2454,"percent_change":2455,"volume":1864,"transactions":9,"vwap":2453},"2025-06-27",29.72,29.55,0.037,0.13,{"date":2457,"open":2458,"high":2197,"low":2459,"close":2460,"change":2461,"percent_change":45,"volume":2041,"transactions":9,"vwap":2460},"2025-06-26",29.27,29.12,29.513,0.293,{"date":2463,"open":2354,"high":2464,"low":2354,"close":2465,"change":2466,"percent_change":494,"volume":1841,"transactions":9,"vwap":2465},"2025-06-25",29.251,29.22,0.245,{"date":2468,"open":2469,"high":2370,"low":2470,"close":2370,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2370},"2025-06-24",28.67,28.62,0.583,2.05,7500,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":1709,"percent_change":1403,"volume":2480,"transactions":9,"vwap":2479},"2025-06-23",28.3,28.416,28.13,28.392,38000,{"date":2482,"open":2483,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-06-20",28.78,28.36,28.45,-1.11,-3.76,594700,{"date":2490,"open":2491,"high":2491,"low":2492,"close":2355,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2355},"2025-06-18",29.73,29.505,0.036,0.12,7000,{"date":2497,"open":2498,"high":2499,"low":2306,"close":2500,"change":2501,"percent_change":2502,"volume":2342,"transactions":9,"vwap":2500},"2025-06-17",29.79,29.86,29.524,-0.336,-1.13,{"date":2504,"open":2505,"high":2506,"low":2411,"close":2499,"change":2507,"percent_change":836,"volume":2508,"transactions":9,"vwap":2499},"2025-06-16",30.34,30.4,-0.253,201200,{"date":2510,"open":2293,"high":2193,"low":2411,"close":2511,"change":2512,"percent_change":948,"volume":2513,"transactions":9,"vwap":2511},"2025-06-13",30.113,-0.218,65800,{"date":2515,"open":2268,"high":2430,"low":2215,"close":2516,"change":2517,"percent_change":2518,"volume":750,"transactions":9,"vwap":2516},"2025-06-12",30.331,0.034,0.11,{"date":2520,"open":2191,"high":2521,"low":2266,"close":2522,"change":2523,"percent_change":541,"volume":2524,"transactions":9,"vwap":2522},"2025-06-11",30.67,30.297,0.101,66900,{"date":2526,"open":2527,"high":2268,"low":2528,"close":2529,"change":1365,"percent_change":272,"volume":2033,"transactions":9,"vwap":2529},"2025-06-10",30.14,30.01,30.196,{"date":2531,"open":2425,"high":2215,"low":2532,"close":2533,"change":2534,"percent_change":464,"volume":1853,"transactions":9,"vwap":2533},"2025-06-09",30.025,30.052999,-0.028,{"date":2536,"open":2537,"high":2225,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":1473,"transactions":9,"vwap":2539},"2025-06-06",29.89,29.546,30.080999,0.271,0.91,{"date":2543,"open":2239,"high":2293,"low":2498,"close":2286,"change":1365,"percent_change":272,"volume":1147,"transactions":9,"vwap":2286},"2025-06-05",{"date":2545,"open":2332,"high":2546,"low":2547,"close":2547,"change":2548,"percent_change":1403,"volume":1367,"transactions":9,"vwap":2547},"2025-06-04",29.97,29.667,-0.059,{"date":2550,"open":2491,"high":2551,"low":2197,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-06-03",29.775,29.726,-0.078,-0.26,11100,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":1139,"volume":2563,"transactions":9,"vwap":2561},"2025-06-02",29.95,30.1,29.738,29.804,0.208,10300,{"date":2565,"open":2225,"high":2225,"low":2355,"close":2566,"change":2567,"percent_change":2568,"volume":2373,"transactions":9,"vwap":2566},"2025-05-30",29.596,-0.558,-1.85,{"date":2570,"open":2266,"high":2266,"low":2571,"close":2572,"change":1365,"percent_change":272,"volume":2181,"transactions":9,"vwap":2572},"2025-05-29",30,30.154,{"date":2574,"open":2575,"high":2576,"low":2334,"close":2577,"change":2578,"percent_change":1968,"volume":883,"transactions":9,"vwap":2577},"2025-05-28",30.040001,30.31,30.011,-0.105,{"date":2580,"open":2571,"high":2581,"low":2571,"close":2582,"change":2583,"percent_change":2584,"volume":1268,"transactions":9,"vwap":2582},"2025-05-27",30.69,30.116,0.186,0.62,{"date":2586,"open":2369,"high":2412,"low":2587,"close":2412,"change":1500,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2412},"2025-05-23",29.21,1.46,21000,{"date":2591,"open":2446,"high":2592,"low":2447,"close":2593,"change":947,"percent_change":797,"volume":2594,"transactions":9,"vwap":2593},"2025-05-22",29.752,29.5,21700,{"date":2596,"open":2597,"high":2598,"low":2446,"close":2599,"change":2119,"percent_change":2047,"volume":1919,"transactions":9,"vwap":2599},"2025-05-21",29.7,29.825,29.777,{"date":2601,"open":2334,"high":2575,"low":2602,"close":2232,"change":1199,"percent_change":1054,"volume":2603,"transactions":9,"vwap":2232},"2025-05-20",29.779,36400,{"date":2605,"open":2606,"high":2607,"low":2392,"close":2499,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2499},"2025-05-19",29.45,30.0039997,0.503,1.71,98300,{"date":2612,"open":2320,"high":2606,"low":2362,"close":2613,"change":2233,"percent_change":2234,"volume":2421,"transactions":9,"vwap":2613},"2025-05-16",29.357,{"date":2615,"open":2616,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":844,"volume":2620,"transactions":9,"vwap":2618},"2025-05-15",29.35,29.15,29.28,0.014,17000,{"date":2622,"open":2392,"high":2392,"low":2623,"close":2624,"change":2625,"percent_change":802,"volume":995,"transactions":9,"vwap":2624},"2025-05-14",29.09,29.266,0.084,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":724,"percent_change":2632,"volume":790,"transactions":9,"vwap":2631},"2025-05-13",28.6,29.345,28.56,29.182,2.09,{"date":2634,"open":2635,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":757,"volume":2639,"transactions":9,"vwap":2637},"2025-05-12",28.91,28.040001,28.584,-0.106,31600,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":843,"volume":1008,"transactions":9,"vwap":2645},"2025-05-09",28.92,29.01,28.655,28.69,0.005,{"date":2648,"open":2369,"high":2418,"low":2649,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-05-08",28.685,-0.555,-1.9,52100,{"date":2654,"open":2483,"high":2618,"low":2483,"close":2655,"change":2656,"percent_change":934,"volume":2657,"transactions":9,"vwap":2655},"2025-05-07",29.24,0.419,33000,{"date":2659,"open":2660,"high":2661,"low":2660,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-05-06",27.75,28.882,28.821,0.801,2.86,27900,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":1054,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-05-05",28.2,28.25,28.01,28.02,-0.36,37000,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":1918,"percent_change":122,"volume":2680,"transactions":9,"vwap":2679},"2025-05-02",28.35,28.42,27.92,28.12,52300,{"date":2682,"open":2683,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":1097,"volume":2687,"transactions":9,"vwap":2685},"2025-05-01",28.31,27.84,28.049999,-0.166,74800,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":89,"volume":2695,"transactions":9,"vwap":2693},"2025-04-30",27.69,28.23,27.61,28.216,0.286,75500,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2700,"change":1326,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-04-29",28.77,28.79,27.93,-2.78,88400,{"date":2704,"open":2705,"high":2706,"low":2705,"close":2707,"change":2283,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2707},"2025-04-28",28.59,28.935,28.73,0.31,56000,{"date":2711,"open":2683,"high":2712,"low":2713,"close":2714,"change":2436,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-04-25",28.675,28.28,28.64,0.81,67800,{"date":2718,"open":2719,"high":2720,"low":2719,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-04-24",28.09,28.57,28.41,0.458,1.64,16900,{"date":2726,"open":2727,"high":2713,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-04-23",27.94,27.911,27.952,0.532,1.94,52000,{"date":180,"open":176,"high":2734,"low":176,"close":2735,"change":781,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2735},27.47,27.42,1.52,18400]