[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLSW":3,"stock-historical-FLSW":30,"homepage-market-summary":2565},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLSW","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Franklin FTSE Switzerland ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.606,1.8797,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},40.81,40.85,40.91,40.71,40.69,0.12,0.29,4114.961745,45.33,37.94,9520.036755404,38.8,2174,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},35.9,8429,3076509.188851,12.69,"2025-04-22",[41,44,53,63,73,84,94,105,115,125,136,146,157,164,175,185,195,205,214,224,234,243,254,264,274,284,293,303,313,323,333,343,352,361,371,380,390,400,410,421,432,443,453,461,471,480,489,498,506,517,526,536,545,554,563,573,582,589,597,607,615,621,629,635,642,650,657,664,671,677,684,692,699,704,712,720,727,733,741,747,753,761,768,775,783,790,797,803,809,816,824,828,836,845,852,859,865,872,879,886,894,901,910,917,924,931,938,944,951,958,964,969,975,982,990,996,1003,1009,1016,1021,1027,1034,1041,1048,1056,1065,1073,1081,1089,1097,1105,1113,1120,1127,1135,1144,1152,1159,1166,1172,1180,1188,1195,1202,1210,1217,1225,1234,1238,1244,1251,1259,1264,1273,1280,1288,1292,1298,1307,1311,1320,1326,1332,1340,1347,1354,1361,1367,1375,1382,1387,1396,1403,1410,1415,1422,1428,1437,1443,1451,1457,1465,1471,1478,1482,1488,1495,1501,1509,1514,1519,1527,1533,1540,1545,1550,1556,1560,1566,1572,1579,1586,1594,1601,1609,1613,1620,1627,1632,1639,1646,1651,1657,1663,1670,1676,1683,1690,1697,1705,1711,1716,1723,1729,1736,1741,1747,1753,1760,1766,1772,1778,1785,1791,1797,1803,1809,1816,1822,1828,1835,1840,1845,1853,1861,1864,1870,1876,1882,1887,1894,1899,1904,1911,1918,1923,1929,1936,1944,1949,1954,1962,1970,1976,1982,1987,1992,1997,2004,2010,2016,2022,2026,2034,2042,2049,2054,2059,2066,2071,2078,2084,2090,2095,2100,2107,2112,2117,2122,2128,2135,2142,2147,2153,2161,2169,2176,2182,2188,2194,2199,2205,2211,2218,2225,2231,2236,2242,2248,2253,2258,2264,2268,2273,2278,2285,2291,2297,2304,2309,2314,2321,2327,2335,2342,2349,2356,2360,2365,2370,2375,2380,2385,2391,2398,2404,2410,2415,2419,2424,2428,2433,2437,2443,2447,2451,2455,2458,2464,2471,2475,2481,2487,2493,2499,2504,2511,2518,2524,2529,2535,2540,2546,2552,2560],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},111,40.8104,{"date":45,"open":46,"high":21,"low":47,"close":21,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",40.6,40.46,-0.0883,-0.22,46617.11567,306,40.5625,{"date":54,"open":55,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-30",41.26,40.75,40.7783,-0.4717,-1.14,16159.36618,536,41.0036,{"date":64,"open":65,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-29",41.3,41.05,41.25,-0.27,-0.65,11311.6753,148,41.196,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-28",41.41,41.63,41.38,41.52,-0.34,-0.81,6683.171851,137,41.5169,{"date":85,"open":86,"high":87,"low":86,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-25",41.61,42.5199,41.86,0.1681,0.4,8967.8636,130,41.8626,{"date":95,"open":96,"high":97,"low":98,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-24",41.605,41.74,41.48,41.6919,0.0588,0.14,3771.9161,85,41.6165,{"date":106,"open":107,"high":108,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":103,"vwap":114},"2026-09-23",41.975,42.01,41.6091,41.6331,-0.6176,-1.46,6070.627131,41.7146,{"date":116,"open":117,"high":117,"low":118,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-22",42.34,42.045,42.2507,0.1428,0.34,3538.1774,103,42.1749,{"date":126,"open":127,"high":128,"low":129,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-21",42.08,42.21,42.04,42.1079,0.5404,1.3,13884.00278,267,42.1119,{"date":137,"open":138,"high":86,"low":139,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-18",41.51,41.445,41.5675,-0.1746,-0.42,10521.082418,121,41.5502,{"date":147,"open":148,"high":149,"low":150,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-17",41.94,41.9916,41.705,41.7421,0.1765,0.42,5978.047461,126,41.8121,{"date":158,"open":159,"high":159,"low":160,"close":160,"change":161,"percent_change":79,"volume":162,"transactions":163,"vwap":88},"2026-09-16",41.93,41.5656,-0.1411,11460.750904,135,{"date":165,"open":166,"high":167,"low":168,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-15",41.57,41.715,41.505,41.7067,-0.1287,-0.31,8052.558331,164,41.6358,{"date":176,"open":177,"high":127,"low":178,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-14",41.99,41.665,41.8354,0.0054,0.01,7056.177451,132,41.9191,{"date":186,"open":187,"high":187,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-11",42.07,41.62,41.83,0.2042,0.49,14306.536312,145,41.8274,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-10",41.84,41.56,41.6258,-0.3737,-0.89,9735.133693,171,41.698,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":163,"vwap":213},"2026-09-09",42.48,41.96,41.9995,-0.589,-1.38,4330.3999,42.1342,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-08",42.9,42.57,42.5885,-1.0788,-2.47,7670.948828,177,42.7383,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":142,"volume":231,"transactions":232,"vwap":233},"2026-09-04",43.68,43.73,43.57,43.6673,-0.1858,5012.9969,107,43.6979,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":42,"vwap":242},"2026-09-03",44,43.2484,43.8531,0.4073,0.94,3875.359735,43.7175,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-02",43.42,43.56,43.37,43.4458,0.3022,0.7,4457.112,106,43.4108,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":59,"volume":261,"transactions":262,"vwap":263},"2026-09-01",43.475,43.54,43.14,43.1436,-0.4964,12534.2998,180,43.2549,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-08-31",43.79,43.405,43.64,-0.1889,-0.43,65966.3262,493,43.5263,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-08-28",44.23,43.7201,43.8289,-0.3311,-0.75,5200.331492,113,43.8742,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":171,"volume":290,"transactions":291,"vwap":292},"2026-08-27",44.27,44.055,44.16,-0.1373,5265.2123,144,44.1703,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-26",44.74,44.24,44.2973,-0.5487,-1.22,11312.207375,118,44.4251,{"date":304,"open":305,"high":306,"low":307,"close":306,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-08-25",44.64,44.846,44.505,0.3812,0.86,4174.3773,97,44.6771,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":82,"vwap":322},"2026-08-24",44.475,44.5099,44.395,44.4648,-0.0511,-0.11,19675.630451,44.4865,{"date":324,"open":325,"high":326,"low":325,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-21",44.29,44.5729,44.5159,0.4111,0.93,11523.9005,151,44.4691,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":311,"vwap":342},"2026-08-20",44.295,44.3225,44.045,44.1048,-0.535,-1.2,4759.2923,44.2022,{"date":344,"open":345,"high":346,"low":335,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-19",44.31,44.6398,1.1498,2.64,3395.1299,93,44.3958,{"date":353,"open":354,"high":355,"low":356,"close":356,"change":357,"percent_change":171,"volume":358,"transactions":359,"vwap":360},"2026-08-18",43.585,43.65,43.49,-0.1346,1778.995804,77,43.6089,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":270,"volume":368,"transactions":369,"vwap":370},"2026-08-17",43.74,43.845,43.543305,43.6246,-0.1888,7403.640932,163,43.7231,{"date":372,"open":373,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-14",43.92,43.8134,-0.2796,-0.63,2012.655376,80,43.8686,{"date":381,"open":382,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-13",44.25,44.3,44.093,-0.012,-0.03,4577.8637,81,44.1759,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-12",44.14,43.86,44.105,-0.2265,-0.51,5323.578637,108,44.0299,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-11",44.585,44.28,44.3315,-0.2137,-0.48,1204.9436,68,44.4478,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-10",44.54,44.555,44.4,44.5452,-0.1306,-0.29,3887.128855,112,44.5267,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-07",44.805,44.855,44.641,44.6758,0.4958,1.12,4492.7904,102,44.7406,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-06",44.39,44.4499,44.175,44.18,-0.3934,-0.88,15977.715383,161,44.3637,{"date":444,"open":445,"high":446,"low":445,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-05",44.41,44.595,44.5734,0.2577,0.58,3377.260776,96,44.5251,{"date":454,"open":288,"high":455,"low":456,"close":455,"change":457,"percent_change":458,"volume":459,"transactions":419,"vwap":460},"2026-08-04",44.3157,44.065,0.4941,1.13,5083.25371,44.1831,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-03",43.891,43.655,43.8216,-0.0584,-0.13,12325.100473,139,43.7897,{"date":472,"open":266,"high":473,"low":474,"close":473,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-07-31",43.88,43.39,-0.294,-0.67,32543.4467,270,43.7305,{"date":481,"open":482,"high":437,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-30",43.809,44.174,0.819,1.89,9196.4513,110,44.0387,{"date":490,"open":491,"high":356,"low":492,"close":493,"change":494,"percent_change":80,"volume":495,"transactions":496,"vwap":497},"2026-07-29",43.45,43.3106,43.355,-0.3519,3655.74417,50,43.4587,{"date":499,"open":246,"high":500,"low":246,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":408,"vwap":505},"2026-07-28",43.765,43.7069,0.5735,1.33,2424.0393,43.6572,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-27",43.26,43.2601,43.095,43.1334,0.2228,0.52,2282.393532,91,43.2051,{"date":518,"open":519,"high":520,"low":216,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":408,"vwap":525},"2026-07-24",43.05,43.11,42.9106,0.2453,0.57,2348.6363,42.9676,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":439,"volume":533,"transactions":534,"vwap":535},"2026-07-23",42.33,42.75,42.295,42.6653,-0.3785,2711.5648,73,42.5309,{"date":537,"open":538,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-22",43.19,43.0438,-0.1976,-0.46,742.0678,61,43.1465,{"date":546,"open":547,"high":548,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-21",43.23,43.2414,0.2131,0.5,737.873213,59,43.2635,{"date":555,"open":556,"high":556,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-20",43.43,43.0283,-0.5732,-1.31,2792.135327,86,43.2524,{"date":564,"open":565,"high":566,"low":565,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-17",43.555,43.825,43.6015,0.1978,0.46,3356.316223,114,43.6608,{"date":574,"open":575,"high":576,"low":577,"close":576,"change":578,"percent_change":579,"volume":580,"transactions":103,"vwap":581},"2026-07-16",43.36,43.4037,43.33,-0.1663,-0.38,2508.947978,43.3446,{"date":583,"open":508,"high":584,"low":508,"close":228,"change":585,"percent_change":32,"volume":586,"transactions":587,"vwap":588},"2026-07-15",43.7,0.4325,2945.9477,89,43.3974,{"date":590,"open":591,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":291,"vwap":596},"2026-07-14",43.46,43.1375,0.0309,0.07,3528.015854,43.291,{"date":598,"open":599,"high":556,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-13",43.32,43.06,43.1066,-0.4354,-1,7507.9917,122,43.2875,{"date":608,"open":609,"high":610,"low":591,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":611},"2026-07-10",43.565,43.67,43.542,0.043,0.1,4800,{"date":616,"open":599,"high":617,"low":599,"close":618,"change":619,"percent_change":153,"volume":620,"transactions":9,"vwap":618},"2026-07-09",43.59,43.499,0.182,9300,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-08",43.38,43.169,43.317,-0.494,-1.13,900,{"date":630,"open":437,"high":437,"low":266,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-07-07",43.811,-0.267,-0.61,4900,{"date":636,"open":637,"high":638,"low":226,"close":639,"change":640,"percent_change":49,"volume":641,"transactions":9,"vwap":639},"2026-07-06",43.95,44.15,44.077999,-0.096,6600,{"date":643,"open":644,"high":645,"low":646,"close":483,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":483},"2026-07-02",43.87,44.33,43.81,0.979,2.27,6100,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":171,"volume":656,"transactions":9,"vwap":654},"2026-07-01",43.02,43.27,43.195,-0.135,3800,{"date":658,"open":617,"high":659,"low":660,"close":577,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":577},"2026-06-30",43.6,43.25,-0.44,-1.01,7800,{"date":665,"open":245,"high":666,"low":667,"close":666,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":666},"2026-06-29",43.77,43.305,0.619,1.43,7700,{"date":672,"open":520,"high":673,"low":520,"close":674,"change":59,"percent_change":675,"volume":676,"transactions":9,"vwap":674},"2026-06-26",43.35,43.151,-2.57,5000,{"date":678,"open":679,"high":679,"low":680,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-25",44.37,44.291,0.518,1.18,3400,{"date":685,"open":686,"high":687,"low":584,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-24",43.71,43.883,43.773,0.418,0.96,22800,{"date":693,"open":660,"high":694,"low":695,"close":493,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":493},"2026-06-23",43.415,43.2,0.208,0.48,17300,{"date":700,"open":701,"high":508,"low":702,"close":703,"change":655,"percent_change":171,"volume":691,"transactions":9,"vwap":703},"2026-06-22",43.080002,42.96,43.147,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":683,"transactions":9,"vwap":709},"2026-06-18",43.29,43.365,43.22,43.282,-0.141,-0.32,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":683,"transactions":9,"vwap":717},"2026-06-17",43.9,43.96,43.369,43.423,-0.238,-0.55,{"date":721,"open":268,"high":363,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-16",43.52,43.661,0.187,0.43,3700,{"date":728,"open":729,"high":729,"low":730,"close":730,"change":731,"percent_change":22,"volume":732,"transactions":9,"vwap":730},"2026-06-15",43.83,43.474,0.052,3600,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":656,"transactions":9,"vwap":738},"2026-06-12",43.34,43.487,43.28,43.422,-0.052,-0.12,{"date":742,"open":743,"high":730,"low":744,"close":730,"change":745,"percent_change":746,"volume":641,"transactions":9,"vwap":730},"2026-06-11",42.89,42.615,1.221,2.89,{"date":748,"open":749,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":732,"transactions":9,"vwap":750},"2026-06-10",42.7,42.253,-0.273,-0.64,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-09",42.69,42.19,42.526,0.322,0.76,3200,{"date":762,"open":763,"high":763,"low":764,"close":765,"change":766,"percent_change":396,"volume":767,"transactions":9,"vwap":765},"2026-06-08",42.46,42.12,42.204,-0.218,2300,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":767,"transactions":9,"vwap":772},"2026-06-05",42.85,42.24,42.422,-0.443,-1.03,{"date":776,"open":777,"high":473,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-04",42.87,42.741,42.865,0.652,1.54,28900,{"date":784,"open":785,"high":786,"low":159,"close":787,"change":788,"percent_change":789,"volume":656,"transactions":9,"vwap":787},"2026-06-03",42.27,42.32,42.213,-0.687,-1.6,{"date":791,"open":792,"high":792,"low":793,"close":216,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":216},"2026-06-02",42.94,42.66,-0.084,-0.2,19600,{"date":798,"open":743,"high":799,"low":755,"close":800,"change":801,"percent_change":802,"volume":676,"transactions":9,"vwap":800},"2026-06-01",43.12,42.984,-0.756,-1.73,{"date":804,"open":646,"high":805,"low":363,"close":363,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":363},"2026-05-29",43.94,0.172,0.39,3100,{"date":810,"open":811,"high":228,"low":660,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-05-28",43.31,43.568,-0.108,-0.25,3900,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-05-27",43.711,43.55,43.676,0.177,0.41,2800,{"date":825,"open":819,"high":819,"low":245,"close":618,"change":826,"percent_change":827,"volume":767,"transactions":9,"vwap":618},"2026-05-26",0.128,0.3,{"date":829,"open":474,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-05-22",43.575,43.265,43.371,-0.076,-0.17,2700,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-05-21",42.92,43.5,42.736,43.447,0.393,0.91,2000,{"date":846,"open":847,"high":799,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-20",42.74,43.054001,0.485,1.14,2500,{"date":853,"open":854,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-05-19",42.665,42.569,-0.16,-0.37,1400,{"date":860,"open":861,"high":862,"low":863,"close":862,"change":697,"percent_change":850,"volume":864,"transactions":9,"vwap":862},"2026-05-18",42.535,42.729,42.44,4600,{"date":866,"open":867,"high":868,"low":771,"close":869,"change":870,"percent_change":871,"volume":732,"transactions":9,"vwap":869},"2026-05-15",42.375,42.42,42.249,-0.452,-1.06,{"date":873,"open":749,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":864,"transactions":9,"vwap":876},"2026-05-14",43.029999,42.645,42.701,0.034,0.08,{"date":880,"open":881,"high":882,"low":883,"close":882,"change":884,"percent_change":885,"volume":732,"transactions":9,"vwap":882},"2026-05-13",42.52,42.667,42.49,0.095,0.22,{"date":887,"open":888,"high":889,"low":890,"close":889,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":889},"2026-05-12",42.31,42.572,42.29,0.025,0.06,8800,{"date":895,"open":793,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":641,"transactions":9,"vwap":898},"2026-05-11",42.73,42.515,42.547,-0.304,-0.71,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-08",42.86,42.93,42.62,42.851,0.416,0.98,6900,{"date":911,"open":811,"high":811,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-07",42.43,42.435,-0.922,-2.13,9500,{"date":918,"open":508,"high":919,"low":920,"close":919,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":919},"2026-05-06",43.357,43.185,1.092,2.58,6000,{"date":925,"open":926,"high":528,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-05",42.029999,42.265,0.532,1.27,20000,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":789,"volume":726,"transactions":9,"vwap":936},"2026-05-04",42.080002,42.11,41.695,41.733,-0.679,{"date":939,"open":863,"high":940,"low":941,"close":941,"change":942,"percent_change":943,"volume":923,"transactions":9,"vwap":941},"2026-05-01",42.72,42.412,-0.148,-0.35,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-04-30",42,42.56,1.131,2.73,6300,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":676,"transactions":9,"vwap":955},"2026-04-29",41.65,41.42,41.429,-0.622,-1.48,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-04-28",42.050999,-0.212,-0.5,600,{"date":965,"open":966,"high":967,"low":968,"close":968,"change":711,"percent_change":280,"volume":676,"transactions":9,"vwap":968},"2026-04-27",42.41,42.45,42.263,{"date":970,"open":128,"high":971,"low":128,"close":972,"change":973,"percent_change":974,"volume":683,"transactions":9,"vwap":972},"2026-04-24",42.65,42.583,0.279,0.66,{"date":976,"open":905,"high":905,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-04-23",42.060001,42.304,0.002,0,5700,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-22",42.36,42.15,42.302,0.157,0.37,1300,{"date":991,"open":992,"high":992,"low":993,"close":993,"change":994,"percent_change":995,"volume":760,"transactions":9,"vwap":993},"2026-04-21",42.88,42.145,-1.014,-2.35,{"date":997,"open":874,"high":998,"low":792,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-04-20",43.171,43.159,-0.059,-0.14,7200,{"date":1004,"open":520,"high":356,"low":874,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-04-17",43.218,0.918,2.17,14800,{"date":1010,"open":1011,"high":1011,"low":128,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-16",42.59,42.3,-0.36,-0.84,53000,{"date":1017,"open":896,"high":896,"low":1018,"close":793,"change":1019,"percent_change":79,"volume":1020,"transactions":9,"vwap":793},"2026-04-15",42.54,-0.147,2900,{"date":1022,"open":777,"high":777,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":989,"transactions":9,"vwap":1024},"2026-04-14",42.8,42.807,0.392,0.92,{"date":1028,"open":189,"high":1029,"low":1030,"close":1029,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1029},"2026-04-13",42.415,41.79,0.434,1.03,10800,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":844,"transactions":9,"vwap":1038},"2026-04-10",41.985,41.825,41.981,0.103,0.25,{"date":1042,"open":86,"high":1043,"low":86,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-09",41.963,41.878,-0.037,-0.09,1600,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1051,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1051},"2026-04-08",41.905,41.915,41.737,1.135,2.78,4100,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-07",40.48,40.84,40.07,40.78,-0.305,-0.74,8000,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":759,"volume":1072,"transactions":9,"vwap":1070},"2026-04-06",40.83,41.11,40.76,41.084999,0.309,9000,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":80,"volume":1080,"transactions":9,"vwap":1078},"2026-04-02",40.61,40.79,40.57,40.776,-0.335,5800,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":835,"transactions":9,"vwap":1086},"2026-04-01",40.99,41.31,40.925,41.111,0.549,1.35,{"date":1090,"open":1091,"high":1076,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-03-31",40.15,39.82,40.562,0.908,2.29,11200,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":614,"transactions":9,"vwap":1102},"2026-03-30",39.65,39.88,39.515,39.654,0.321,0.82,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":719,"volume":1112,"transactions":9,"vwap":1110},"2026-03-27",39.66,39.71,39.33,39.333,-0.217,6400,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":683,"transactions":9,"vwap":1117},"2026-03-26",39.89,39.93,39.55,-0.726,-1.8,{"date":1121,"open":1122,"high":1058,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":815,"transactions":9,"vwap":1124},"2026-03-25",40.35,40.242,40.276,0.666,1.68,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":541,"volume":1134,"transactions":9,"vwap":1132},"2026-03-24",39.3,39.79,39.15,39.61,-0.182,22600,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-03-23",39.64,40.13,39.6,39.792,0.752,1.93,20400,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-20",39.91,38.73,39.040001,-0.7,-1.76,16200,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":711,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-03-19",39.46,40.142,39.74,-0.8,10600,{"date":1160,"open":17,"high":17,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-18",40.02,40.060001,-1.04,-2.53,7600,{"date":1167,"open":954,"high":954,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-17",41.099998,-0.02,-0.05,14600,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-16",40.92,41.17,41.12,0.507,1.25,10500,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1171,"transactions":9,"vwap":1185},"2026-03-13",41.19,41.275,40.54,40.613,-0.517,-1.26,{"date":1189,"open":67,"high":1084,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-12",40.98,41.13,-0.486,-1.17,8900,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":794,"percent_change":795,"volume":1201,"transactions":9,"vwap":1200},"2026-03-11",41.54,41.625,41.43,41.616,11100,{"date":1203,"open":1204,"high":1205,"low":166,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-10",42.16,42.4,41.7,-0.462,-1.1,14100,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1213,"change":1215,"percent_change":417,"volume":1216,"transactions":9,"vwap":1213},"2026-03-09",41.29,42.162,41.029999,-0.123,23100,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-06",41.55,42.355,42.285,-0.029,-0.07,15400,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-05",42.6,42.78,41.98,42.314,-0.936,-2.16,25000,{"date":1235,"open":673,"high":673,"low":838,"close":660,"change":1236,"percent_change":569,"volume":1237,"transactions":9,"vwap":660},"2026-03-04",0.196,80000,{"date":1239,"open":207,"high":520,"low":1240,"close":848,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":848},"2026-03-03",42.18,-0.976,-2.22,19700,{"date":1245,"open":1246,"high":1247,"low":473,"close":1248,"change":1163,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-02",44.049999,44.21,44.029999,-2.31,26700,{"date":1252,"open":1253,"high":25,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-02-27",45.09,44.99,45.07,0.33,0.74,26400,{"date":1260,"open":1261,"high":1262,"low":412,"close":295,"change":1046,"percent_change":795,"volume":1263,"transactions":9,"vwap":295},"2026-02-26",44.84,44.845,20200,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-02-25",44.905,44.975,44.81,44.83,-0.004,-0.01,10000,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":1278,"percent_change":1104,"volume":1279,"transactions":9,"vwap":1277},"2026-02-24",44.82,44.97,44.834,0.364,13700,{"date":1281,"open":414,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-23",44.58,44.36,44.47,-0.126,-0.28,79900,{"date":1289,"open":325,"high":1290,"low":276,"close":1290,"change":1291,"percent_change":697,"volume":670,"transactions":9,"vwap":1290},"2026-02-20",44.596,0.214,{"date":1293,"open":383,"high":1294,"low":1295,"close":1294,"change":1296,"percent_change":467,"volume":1297,"transactions":9,"vwap":1294},"2026-02-19",44.382,44.169,-0.058,9700,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-02-18",44.57,44.62,44.38,44.44,-0.149,-0.33,15200,{"date":1308,"open":286,"high":1301,"low":392,"close":1309,"change":1031,"percent_change":908,"volume":1310,"transactions":9,"vwap":1309},"2026-02-17",44.589,53500,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-02-13",44.07,44.229,43.93,44.155,0.275,0.63,8300,{"date":1321,"open":1248,"high":1322,"low":1323,"close":473,"change":1324,"percent_change":1325,"volume":1319,"transactions":9,"vwap":473},"2026-02-12",44.080002,43.8,0.066,0.15,{"date":1327,"open":1323,"high":1328,"low":659,"close":1329,"change":1330,"percent_change":943,"volume":1331,"transactions":9,"vwap":1329},"2026-02-11",43.899,43.814,-0.154,11800,{"date":1333,"open":1334,"high":1335,"low":1315,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-02-10",44.19,44.2,43.968,0.023,0.05,19800,{"date":1341,"open":637,"high":1342,"low":729,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-09",44.014999,43.945,0.335,0.77,20100,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-02-06",43.17,43.61,0.565,1.31,20600,{"date":1355,"open":1356,"high":653,"low":1357,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-02-05",43.099998,43.044998,-0.167,-0.39,17500,{"date":1362,"open":247,"high":610,"low":799,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-04",43.212,0.407,0.95,59400,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":69,"volume":1374,"transactions":9,"vwap":1372},"2026-02-03",42.67,43,42.64,42.805,-0.278,19100,{"date":1376,"open":1377,"high":520,"low":940,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-02",42.83,43.083,0.467,1.1,10300,{"date":1383,"open":904,"high":1384,"low":947,"close":1385,"change":1386,"percent_change":299,"volume":1179,"transactions":9,"vwap":1385},"2026-01-30",43.0099983,42.616,-0.527,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-01-29",42.99,43.15,42.55,43.143,0.828,1.96,12900,{"date":1397,"open":940,"high":940,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-01-28",42.14,42.315,-0.968,-2.24,44500,{"date":1404,"open":1405,"high":735,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-01-27",42.98,43.283,0.944,2.23,15700,{"date":1411,"open":1412,"high":1018,"low":1413,"close":1413,"change":1414,"percent_change":449,"volume":1151,"transactions":9,"vwap":1413},"2026-01-26",42.35,42.339,0.244,{"date":1416,"open":1417,"high":1418,"low":1219,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-01-23",41.64,42.095001,0.221,0.53,13000,{"date":1423,"open":1424,"high":208,"low":1425,"close":1426,"change":1039,"percent_change":1040,"volume":1427,"transactions":9,"vwap":1426},"2026-01-22",41.9,41.85,41.874,7100,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-01-21",41.53,41.775,41.37,41.771,0.257,0.62,12300,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":632,"percent_change":752,"volume":1134,"transactions":9,"vwap":1442},"2026-01-20",41.5,41.66,41.34,41.514,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-01-16",41.88,41.73,41.781,-0.064,-0.15,4400,{"date":1452,"open":946,"high":946,"low":1453,"close":1454,"change":1455,"percent_change":661,"volume":1456,"transactions":9,"vwap":1454},"2026-01-15",41.82,41.845,-0.184,4000,{"date":1458,"open":1459,"high":1460,"low":1425,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-01-14",41.91,42.040001,42.028999,0.372,0.89,7500,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1469,"change":1013,"percent_change":1470,"volume":1272,"transactions":9,"vwap":1469},"2026-01-13",41.77,41.58,41.657,-0.86,{"date":1472,"open":933,"high":985,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-01-12",41.92,42.016998,0.082,0.2,14300,{"date":1479,"open":1467,"high":208,"low":1206,"close":1480,"change":1434,"percent_change":1435,"volume":1481,"transactions":9,"vwap":1480},"2026-01-09",41.935,9400,{"date":1483,"open":1197,"high":1484,"low":1197,"close":1485,"change":1486,"percent_change":1487,"volume":649,"transactions":9,"vwap":1485},"2026-01-08",41.765,41.678,-0.099,-0.24,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":856,"percent_change":579,"volume":1494,"transactions":9,"vwap":1493},"2026-01-07",41.89,41.919,41.68,41.777,5200,{"date":1496,"open":197,"high":1497,"low":1453,"close":1498,"change":1499,"percent_change":1500,"volume":1319,"transactions":9,"vwap":1498},"2026-01-06",41.95,41.937,0.069,0.16,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1504,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1504},"2026-01-05",41.33,41.868,41.28,0.135,0.32,17600,{"date":1510,"open":977,"high":977,"low":198,"close":936,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":936},"2026-01-02",0.253,0.61,9200,{"date":1515,"open":1516,"high":1516,"low":98,"close":98,"change":1517,"percent_change":1518,"volume":1165,"transactions":9,"vwap":98},"2025-12-31",41.69,-0.222,-0.53,{"date":1520,"open":97,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-12-30",41.828,41.685,41.702,-0.074,-0.18,14200,{"date":1528,"open":946,"high":946,"low":1529,"close":1530,"change":1531,"percent_change":68,"volume":1532,"transactions":9,"vwap":1530},"2025-12-29",41.75,41.776,-0.113,32100,{"date":1534,"open":1535,"high":1490,"low":1536,"close":1537,"change":1538,"percent_change":101,"volume":1539,"transactions":9,"vwap":1537},"2025-12-26",41.823,41.794,41.889,0.059,2600,{"date":1541,"open":1542,"high":88,"low":189,"close":189,"change":1543,"percent_change":101,"volume":1544,"transactions":9,"vwap":189},"2025-12-24",41.855,0.058,5300,{"date":1546,"open":189,"high":189,"low":1516,"close":1547,"change":1548,"percent_change":1549,"volume":1544,"transactions":9,"vwap":1547},"2025-12-23",41.772,0.268,0.65,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":634,"transactions":9,"vwap":1553},"2025-12-22",41.2,41.504,0.344,0.84,{"date":1557,"open":1175,"high":1212,"low":1558,"close":1559,"change":1271,"percent_change":1169,"volume":916,"transactions":9,"vwap":1559},"2025-12-19",41.081001,41.16,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1175,"change":191,"percent_change":1565,"volume":815,"transactions":9,"vwap":1175},"2025-12-18",41.095001,41.276,41.035999,1.2,{"date":1567,"open":1061,"high":1568,"low":1569,"close":1570,"change":1500,"percent_change":807,"volume":1571,"transactions":9,"vwap":1570},"2025-12-17",40.89,40.67,40.68,16600,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-12-16",41.07,40.52,-0.357,-0.87,43400,{"date":1580,"open":1174,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":676,"transactions":9,"vwap":1583},"2025-12-15",40.94,40.74,40.877,0.491,1.22,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1064,"transactions":9,"vwap":1591},"2025-12-12",40.62,40.77,40.38,40.386,-0.21,-0.52,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1598,"change":1599,"percent_change":153,"volume":1600,"transactions":9,"vwap":1598},"2025-12-11",40.569,41.080002,40.596,0.169,11900,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":808,"transactions":9,"vwap":1606},"2025-12-10",40.09,40.494,40.080002,40.427,0.496,1.24,{"date":1610,"open":1603,"high":1138,"low":1611,"close":1611,"change":1612,"percent_change":856,"volume":909,"transactions":9,"vwap":1611},"2025-12-09",39.931,-0.062,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":726,"transactions":9,"vwap":1617},"2025-12-08",40.31,39.97,39.993,-0.216,-0.54,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1507,"volume":844,"transactions":9,"vwap":1625},"2025-12-05",40.26,40.29,40.17,40.209,0.13,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1630,"change":1631,"percent_change":711,"volume":858,"transactions":9,"vwap":1630},"2025-12-04",40.21,40.078999,-0.128,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":1637,"percent_change":827,"volume":1638,"transactions":9,"vwap":1636},"2025-12-03",40.099998,40.236,40.207,0.122,4200,{"date":1640,"open":1641,"high":1642,"low":1116,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-12-02",39.95,40.084999,0.338,0.85,3000,{"date":1647,"open":1115,"high":1115,"low":1648,"close":1648,"change":1649,"percent_change":69,"volume":1650,"transactions":9,"vwap":1648},"2025-12-01",39.747,-0.259,3300,{"date":1652,"open":1653,"high":1654,"low":1130,"close":1654,"change":1655,"percent_change":1656,"volume":33,"transactions":9,"vwap":1654},"2025-11-28",39.8,40.0060005,0.144,0.36,{"date":1658,"open":1659,"high":1115,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":823,"transactions":9,"vwap":1660},"2025-11-26",39.77,39.862,0.289,0.73,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-11-25",39.24,39.573,0.571,1.46,7300,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1674,"change":1531,"percent_change":417,"volume":1675,"transactions":9,"vwap":1674},"2025-11-24",39.21,38.77,39.0019989,8600,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1680,"change":1125,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-11-21",38.85,39.17,39.115,1.73,3500,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":614,"transactions":9,"vwap":1687},"2025-11-20",38.9,38.44,38.449,-0.453,-1.16,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":815,"transactions":9,"vwap":1694},"2025-11-19",39.080002,38.715,38.902,-0.19,-0.49,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":270,"volume":1704,"transactions":9,"vwap":1702},"2025-11-18",39.09,39.232,38.98,39.091999,-0.168,4700,{"date":1706,"open":1707,"high":1137,"low":1672,"close":1708,"change":1709,"percent_change":1710,"volume":1002,"transactions":9,"vwap":1708},"2025-11-17",39.53,39.26,-0.492,-1.24,{"date":1712,"open":1713,"high":1714,"low":1137,"close":1715,"change":1455,"percent_change":541,"volume":808,"transactions":9,"vwap":1715},"2025-11-14",39.86,39.885,39.752,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1720,"change":1721,"percent_change":661,"volume":1722,"transactions":9,"vwap":1720},"2025-11-13",40.18,40.227,39.936,-0.177,5900,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":1728,"percent_change":1257,"volume":1539,"transactions":9,"vwap":1727},"2025-11-12",40.029999,40.23,40.113,0.296,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1733,"change":1734,"percent_change":1735,"volume":989,"transactions":9,"vwap":1733},"2025-11-11",39.59,39.84,39.817,0.862,2.21,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1739,"change":697,"percent_change":1178,"volume":1494,"transactions":9,"vwap":1739},"2025-11-10",38.79,38.955,38.68,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":823,"transactions":9,"vwap":1744},"2025-11-07",38.21,38.475,0.276,0.72,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1525,"volume":851,"transactions":9,"vwap":1751},"2025-11-06",38.25,38.14,38.199,-0.068,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":725,"volume":760,"transactions":9,"vwap":1758},"2025-11-05",38.17,38.29,38.11,38.267,0.164,{"date":1761,"open":26,"high":1762,"low":26,"close":1763,"change":1764,"percent_change":1592,"volume":1765,"transactions":9,"vwap":1763},"2025-11-04",38.15,38.103,-0.081,2100,{"date":1767,"open":1768,"high":1769,"low":1750,"close":1770,"change":1771,"percent_change":1593,"volume":634,"transactions":9,"vwap":1770},"2025-11-03",38.19,38.204,38.184,-0.201,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1775,"change":655,"percent_change":943,"volume":1777,"transactions":9,"vwap":1775},"2025-10-31",38.33,38.385,38.175,2200,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":49,"volume":634,"transactions":9,"vwap":1783},"2025-10-30",38.5,38.59,38.36,38.52,-0.086,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":774,"volume":1650,"transactions":9,"vwap":1789},"2025-10-29",38.96,38.51,38.606,-0.401,{"date":1792,"open":1793,"high":1131,"low":1794,"close":1795,"change":1796,"percent_change":774,"volume":726,"transactions":9,"vwap":1795},"2025-10-28",39.029999,39.0050011,39.007,-0.406,{"date":1798,"open":1129,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":171,"volume":732,"transactions":9,"vwap":1801},"2025-10-27",39.44,39.25,39.413,-0.121,{"date":1804,"open":1117,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1169,"volume":1539,"transactions":9,"vwap":1807},"2025-10-24",39.595,39.51,39.534,-0.007,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":613,"volume":1815,"transactions":9,"vwap":1813},"2025-10-23",39.58,39.54,39.541,0.041,1900,{"date":1817,"open":1117,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1525,"volume":835,"transactions":9,"vwap":1820},"2025-10-22",39.63,39.487,39.5,-0.072,{"date":1823,"open":1156,"high":1156,"low":1117,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-10-21",39.572,-0.309,-0.77,5600,{"date":1829,"open":1830,"high":1115,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1638,"transactions":9,"vwap":1832},"2025-10-20",39.72,39.68,39.881,-0.091,-0.23,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1838,"change":1419,"percent_change":1839,"volume":767,"transactions":9,"vwap":1838},"2025-10-17",39.76,39.972,0.56,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":550,"percent_change":929,"volume":1827,"transactions":9,"vwap":1844},"2025-10-16",39.575,39.85,39.751,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-10-15",39,39.28,39.251,0.198,0.51,8700,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":732,"transactions":9,"vwap":1858},"2025-10-14",38.82,39.135,38.76,39.053001,0.138,0.35,{"date":1862,"open":1673,"high":1863,"low":1857,"close":1863,"change":1270,"percent_change":1271,"volume":767,"transactions":9,"vwap":1863},"2025-10-13",38.915,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1359,"volume":1704,"transactions":9,"vwap":1868},"2025-10-10",39.27,38.84,38.919,-0.153,{"date":1871,"open":1799,"high":1799,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1682,"transactions":9,"vwap":1873},"2025-10-09",39.049999,39.071999,-0.313,-0.79,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":153,"volume":1539,"transactions":9,"vwap":1880},"2025-10-08",39.47,39.338,39.385,0.165,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1885,"change":1886,"percent_change":579,"volume":1539,"transactions":9,"vwap":1885},"2025-10-07",39.37,39.22,-0.151,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1891,"change":1892,"percent_change":1893,"volume":1777,"transactions":9,"vwap":1891},"2025-10-06",39.31,39.43,39.371,0.101,0.26,{"date":1895,"open":1896,"high":1889,"low":1896,"close":1866,"change":121,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1866},"2025-10-03",39.14,0.87,4500,{"date":1900,"open":1678,"high":1901,"low":1678,"close":1901,"change":1902,"percent_change":1903,"volume":989,"transactions":9,"vwap":1901},"2025-10-02",38.93,0.173,0.45,{"date":1905,"open":1906,"high":1857,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1669,"transactions":9,"vwap":1908},"2025-10-01",38.6,38.57,38.757,0.406,1.06,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-09-30",37.98,38.351,0.536,1.42,2400,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1921,"change":826,"percent_change":121,"volume":634,"transactions":9,"vwap":1921},"2025-09-29",37.8,37.815,37.76,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":989,"transactions":9,"vwap":1926},"2025-09-26",37.5,37.687,0.267,0.71,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":59,"volume":823,"transactions":9,"vwap":1934},"2025-09-25",37.56,37.58,37.31,37.42,-0.432,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1827,"transactions":9,"vwap":1941},"2025-09-24",38,38.035,37.84,37.852,-0.491,-1.28,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1947,"change":1517,"percent_change":1948,"volume":1917,"transactions":9,"vwap":1947},"2025-09-23",38.524,38.343,-0.58,{"date":1950,"open":1951,"high":1907,"low":1951,"close":1952,"change":1419,"percent_change":449,"volume":1953,"transactions":9,"vwap":1952},"2025-09-22",38.35,38.565,6200,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-09-19",38.455,38.31,38.344,-0.014,-0.04,4300,{"date":1963,"open":1774,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-09-18",38.362,38.304,38.358,-0.038,-0.1,1800,{"date":1971,"open":1952,"high":1972,"low":1973,"close":1973,"change":1974,"percent_change":1975,"volume":1682,"transactions":9,"vwap":1973},"2025-09-17",38.69,38.396,-0.175,-0.45,{"date":1977,"open":1978,"high":1979,"low":1744,"close":1980,"change":1981,"percent_change":1525,"volume":1898,"transactions":9,"vwap":1980},"2025-09-16",38.61,38.615,38.571,-0.069,{"date":1983,"open":1978,"high":1984,"low":1985,"close":1984,"change":1986,"percent_change":980,"volume":1898,"transactions":9,"vwap":1984},"2025-09-15",38.64,38.545,0.001,{"date":1988,"open":1147,"high":1989,"low":1990,"close":1990,"change":1991,"percent_change":439,"volume":614,"transactions":9,"vwap":1990},"2025-09-12",38.75,38.639,-0.344,{"date":1993,"open":28,"high":1994,"low":28,"close":1995,"change":1996,"percent_change":1032,"volume":1427,"transactions":9,"vwap":1995},"2025-09-11",39.916,38.983,0.398,{"date":1998,"open":1147,"high":1857,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-09-10",38.55,38.585,-0.282,-0.73,5100,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":541,"volume":835,"transactions":9,"vwap":2008},"2025-09-09",38.92,38.81,38.867,-0.181,{"date":2011,"open":1847,"high":1692,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":634,"transactions":9,"vwap":2013},"2025-09-08",38.949,39.048,0.106,0.27,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1414,"percent_change":1318,"volume":732,"transactions":9,"vwap":2021},"2025-09-05",38.97,39.099998,38.91,38.942,{"date":2023,"open":2000,"high":2024,"low":1907,"close":2024,"change":2025,"percent_change":1916,"volume":614,"transactions":9,"vwap":2024},"2025-09-04",38.698,0.54,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-09-03",37.96,38.16,38.158,0.308,0.81,6700,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-09-02",37.81,38.02,37.85,-0.565,-1.47,5500,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":1223,"volume":1898,"transactions":9,"vwap":2047},"2025-08-29",38.43,38.522,38.39,38.415,-0.025,{"date":2050,"open":2051,"high":2052,"low":2051,"close":1686,"change":2053,"percent_change":1500,"volume":1765,"transactions":9,"vwap":1686},"2025-08-28",38.309,38.49,0.061,{"date":2055,"open":2056,"high":2046,"low":2056,"close":2057,"change":2058,"percent_change":1040,"volume":1827,"transactions":9,"vwap":2057},"2025-08-27",38.3,38.379,0.097,{"date":2060,"open":1756,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":1464,"transactions":9,"vwap":2063},"2025-08-26",38.297,38.18,38.282,0.092,0.24,{"date":2067,"open":1972,"high":2068,"low":1750,"close":1768,"change":2069,"percent_change":2070,"volume":1096,"transactions":9,"vwap":1768},"2025-08-25",38.7,-0.553,-1.43,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2075,"change":2076,"percent_change":2077,"volume":614,"transactions":9,"vwap":2075},"2025-08-22",38.46,38.773,38.743,0.493,1.29,{"date":2079,"open":2080,"high":1756,"low":2081,"close":1749,"change":2082,"percent_change":2083,"volume":851,"transactions":9,"vwap":1749},"2025-08-21",38.27,38.245,-0.366,-0.95,{"date":2085,"open":2073,"high":2086,"low":2073,"close":2087,"change":2088,"percent_change":2089,"volume":1539,"transactions":9,"vwap":2087},"2025-08-20",38.648,38.616,0.409,1.07,{"date":2091,"open":1750,"high":2092,"low":2093,"close":2092,"change":827,"percent_change":2094,"volume":1450,"transactions":9,"vwap":2092},"2025-08-19",38.207,37.86,0.79,{"date":2096,"open":2097,"high":2098,"low":1922,"close":2098,"change":2099,"percent_change":1223,"volume":815,"transactions":9,"vwap":2098},"2025-08-18",37.82,37.907,-0.027,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":1851,"volume":981,"transactions":9,"vwap":2105},"2025-08-15",37.87,37.95,37.73,37.934,0.193,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2110,"change":2111,"percent_change":878,"volume":1777,"transactions":9,"vwap":2110},"2025-08-14",37.55,37.741,0.031,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2115,"change":2116,"percent_change":449,"volume":1682,"transactions":9,"vwap":2115},"2025-08-13",37.52,37.71,0.219,{"date":2118,"open":2119,"high":1925,"low":2119,"close":2120,"change":1364,"percent_change":1380,"volume":2121,"transactions":9,"vwap":2120},"2025-08-12",37.39,37.491,1500,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":1063,"volume":909,"transactions":9,"vwap":2126},"2025-08-11",37.17,36.94,37.084,-0.275,{"date":2129,"open":2130,"high":2119,"low":2131,"close":2132,"change":2133,"percent_change":1592,"volume":2134,"transactions":9,"vwap":2132},"2025-08-08",37.252,37.16,37.359,-0.079,7900,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":929,"volume":732,"transactions":9,"vwap":2140},"2025-08-07",37.41,37.48,37.33,37.438,0.468,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2145,"change":2146,"percent_change":1875,"volume":1539,"transactions":9,"vwap":2145},"2025-08-06",37.060001,36.97,-0.295,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2151,"change":2152,"percent_change":1169,"volume":1765,"transactions":9,"vwap":2151},"2025-08-05",37.21,37.27,37.265,-0.008,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2156,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2156},"2025-08-04",37.0099983,37.273,37,0.842,2.31,19000,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":633,"volume":2168,"transactions":9,"vwap":2166},"2025-08-01",36.16,36.44,36.025002,36.431,-0.223,11000,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":1675,"transactions":9,"vwap":2173},"2025-07-31",37.0089989,36.63,36.654,-0.499,-1.34,{"date":2177,"open":1934,"high":1934,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":620,"transactions":9,"vwap":2179},"2025-07-30",37.11,37.153,-0.471,-1.25,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":740,"volume":796,"transactions":9,"vwap":2186},"2025-07-29",37.75,37.555,37.624,-0.046,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":789,"volume":1456,"transactions":9,"vwap":2192},"2025-07-28",38.56,37.57,37.67,-0.611,{"date":2195,"open":1938,"high":2056,"low":2196,"close":2197,"change":2198,"percent_change":386,"volume":1456,"transactions":9,"vwap":2197},"2025-07-25",37.99,38.281,-0.013,{"date":2200,"open":1782,"high":2201,"low":2202,"close":2202,"change":2203,"percent_change":2204,"volume":1456,"transactions":9,"vwap":2202},"2025-07-24",38.47,38.294,-0.6,-1.54,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":1645,"transactions":9,"vwap":2208},"2025-07-23",38.38,38.894,0.798,2.09,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2214,"change":2216,"percent_change":1897,"volume":2217,"transactions":9,"vwap":2214},"2025-07-22",37.93,38.096001,37.68,0.329,14000,{"date":2219,"open":2220,"high":2221,"low":1922,"close":2222,"change":2223,"percent_change":1338,"volume":2224,"transactions":9,"vwap":2222},"2025-07-21",37.9,38.0099983,37.767,0.017,10100,{"date":2226,"open":1757,"high":2227,"low":2104,"close":2184,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2184},"2025-07-18",38.125,0.042,0.11,24700,{"date":2232,"open":2233,"high":2115,"low":2234,"close":2235,"change":1285,"percent_change":1305,"volume":726,"transactions":9,"vwap":2235},"2025-07-17",37.6,37.569,37.708,{"date":2237,"open":2238,"high":2038,"low":2239,"close":2240,"change":1511,"percent_change":2241,"volume":649,"transactions":9,"vwap":2240},"2025-07-16",37.59,37.53,37.834,0.67,{"date":2243,"open":2244,"high":2244,"low":1932,"close":2245,"change":2246,"percent_change":2247,"volume":1272,"transactions":9,"vwap":2245},"2025-07-15",38.040001,37.581,-0.316,-0.83,{"date":2249,"open":2250,"high":2213,"low":2036,"close":2251,"change":2252,"percent_change":878,"volume":670,"transactions":9,"vwap":2251},"2025-07-14",37.83,37.897,0.03,{"date":2254,"open":2221,"high":2221,"low":2255,"close":2255,"change":2256,"percent_change":2257,"volume":1381,"transactions":9,"vwap":2255},"2025-07-11",37.867,-0.547,-1.42,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2262,"change":2263,"percent_change":569,"volume":1765,"transactions":9,"vwap":2262},"2025-07-10",38.32,38.45,38.414,0.174,{"date":2265,"open":1750,"high":2080,"low":2266,"close":2267,"change":1071,"percent_change":2032,"volume":1704,"transactions":9,"vwap":2267},"2025-07-09",38.101,38.24,{"date":2269,"open":2215,"high":2029,"low":2192,"close":2270,"change":2271,"percent_change":550,"volume":2272,"transactions":9,"vwap":2270},"2025-07-08",37.931,0.189,23700,{"date":2274,"open":2036,"high":2220,"low":2275,"close":2275,"change":2276,"percent_change":2277,"volume":732,"transactions":9,"vwap":2275},"2025-07-07",37.742,-0.264,-0.69,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2121,"transactions":9,"vwap":2282},"2025-07-03",38.069,37.97,38.0060005,-0.224,-0.59,{"date":2286,"open":2287,"high":2288,"low":1913,"close":2288,"change":2289,"percent_change":191,"volume":2290,"transactions":9,"vwap":2288},"2025-07-02",38.029999,38.23,0.186,1700,{"date":2292,"open":2038,"high":2293,"low":2038,"close":2294,"change":2014,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-07-01",38.09,38.043999,0.28,7400,{"date":2298,"open":2299,"high":26,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":1456,"transactions":9,"vwap":2301},"2025-06-30",37.684,37.65,37.938,0.168,0.44,{"date":2305,"open":1940,"high":1940,"low":2306,"close":2307,"change":2308,"percent_change":250,"volume":893,"transactions":9,"vwap":2307},"2025-06-27",37.659,37.77,0.263,{"date":2310,"open":2311,"high":2114,"low":1933,"close":2312,"change":2313,"percent_change":690,"volume":1704,"transactions":9,"vwap":2312},"2025-06-26",37.37,37.507,0.357,{"date":2315,"open":2124,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":1319,"transactions":9,"vwap":2318},"2025-06-25",37.22,37.062,37.15,-0.349,-0.93,{"date":2322,"open":2323,"high":2109,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":683,"transactions":9,"vwap":2324},"2025-06-24",37.26,37.499,0.595,1.61,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2330,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2330},"2025-06-23",36.41,36.904,36.39,0.538,1.48,10200,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":1917,"transactions":9,"vwap":2339},"2025-06-20",36.82,36.36,36.366,-1.242,-3.3,{"date":2343,"open":1731,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":68,"volume":2348,"transactions":9,"vwap":2346},"2025-06-18",40.25,37.47,37.608,-0.103,12400,{"date":2350,"open":1938,"high":1938,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-06-17",37.697,37.711,-0.289,-0.76,8100,{"date":2357,"open":1686,"high":2358,"low":1938,"close":1938,"change":2359,"percent_change":752,"volume":1165,"transactions":9,"vwap":1938},"2025-06-16",38.525,-0.246,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2363,"change":2002,"percent_change":2364,"volume":767,"transactions":9,"vwap":2363},"2025-06-13",38.875,38.246,-1.87,{"date":2366,"open":1906,"high":2367,"low":1906,"close":2367,"change":2368,"percent_change":2369,"volume":1381,"transactions":9,"vwap":2367},"2025-06-12",38.976,0.555,1.44,{"date":2371,"open":1978,"high":2372,"low":2373,"close":2373,"change":2374,"percent_change":171,"volume":1704,"transactions":9,"vwap":2373},"2025-06-11",38.635,38.421,-0.119,{"date":2376,"open":1978,"high":1978,"low":2377,"close":2378,"change":2379,"percent_change":181,"volume":858,"transactions":9,"vwap":2378},"2025-06-10",38.53,38.54,0.003,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2384,"change":2187,"percent_change":740,"volume":1456,"transactions":9,"vwap":2384},"2025-06-09",38.504,38.62,38.537,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2388,"change":619,"percent_change":2390,"volume":844,"transactions":9,"vwap":2388},"2025-06-06",38.511,38.583,38.453,0.47,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-06-05",38.555,38.401,-0.116,-0.3,1100,{"date":2399,"open":2400,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":32,"volume":732,"transactions":9,"vwap":2402},"2025-06-04",38.568,38.515,38.517,0.38,{"date":2405,"open":2406,"high":2406,"low":2196,"close":2407,"change":2408,"percent_change":1875,"volume":2409,"transactions":9,"vwap":2407},"2025-06-03",38.22,38.137,-0.302,12000,{"date":2411,"open":2267,"high":2412,"low":2267,"close":2413,"change":2414,"percent_change":513,"volume":1539,"transactions":9,"vwap":2413},"2025-06-02",38.553,38.439,0.199,{"date":2416,"open":2417,"high":2267,"low":2221,"close":2267,"change":2418,"percent_change":1318,"volume":1682,"transactions":9,"vwap":2267},"2025-05-30",38.12,0.241,{"date":2420,"open":2421,"high":2037,"low":2102,"close":2422,"change":2423,"percent_change":1839,"volume":1112,"transactions":9,"vwap":2422},"2025-05-29",37.91,37.999,0.212,{"date":2425,"open":1940,"high":2093,"low":2426,"close":2426,"change":2427,"percent_change":559,"volume":1682,"transactions":9,"vwap":2426},"2025-05-28",37.787,-0.503,{"date":2429,"open":2430,"high":2430,"low":2431,"close":1756,"change":2432,"percent_change":191,"volume":676,"transactions":9,"vwap":1756},"2025-05-27",38.42,38.2,0.185,{"date":2434,"open":2435,"high":1768,"low":2435,"close":2436,"change":826,"percent_change":121,"volume":835,"transactions":9,"vwap":2436},"2025-05-23",37.74,38.105,{"date":2438,"open":2250,"high":2287,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":656,"transactions":9,"vwap":2440},"2025-05-22",37.78,37.977,-0.156,-0.41,{"date":2444,"open":2445,"high":2430,"low":2446,"close":2446,"change":740,"percent_change":171,"volume":2003,"transactions":9,"vwap":2446},"2025-05-21",38.41,38.133,{"date":2448,"open":2288,"high":2449,"low":1750,"close":2450,"change":2058,"percent_change":1040,"volume":656,"transactions":9,"vwap":2450},"2025-05-20",38.26,38.253,{"date":2452,"open":2097,"high":2029,"low":1920,"close":2453,"change":2454,"percent_change":428,"volume":676,"transactions":9,"vwap":2453},"2025-05-19",38.156,0.422,{"date":2456,"open":2138,"high":2457,"low":2138,"close":2457,"change":973,"percent_change":1257,"volume":33,"transactions":9,"vwap":2457},"2025-05-16",37.734,{"date":2459,"open":2460,"high":2461,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":815,"transactions":9,"vwap":2461},"2025-05-15",37.24,37.455,0.656,1.78,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":1593,"volume":732,"transactions":9,"vwap":2469},"2025-05-14",36.98,36.99,36.78,36.799,-0.191,{"date":2472,"open":2144,"high":2144,"low":2473,"close":2467,"change":1304,"percent_change":2474,"volume":1494,"transactions":9,"vwap":2467},"2025-05-13",36.911,-0.4,{"date":2476,"open":2477,"high":2131,"low":2478,"close":2479,"change":2252,"percent_change":878,"volume":2480,"transactions":9,"vwap":2479},"2025-05-12",36.8,36.76,37.139,14700,{"date":2482,"open":2124,"high":2483,"low":2484,"close":2484,"change":2485,"percent_change":2486,"volume":1096,"transactions":9,"vwap":2484},"2025-05-09",37.23,37.109,-0.021,-0.06,{"date":2488,"open":2489,"high":2489,"low":2490,"close":2490,"change":2491,"percent_change":2492,"volume":760,"transactions":9,"vwap":2490},"2025-05-08",37.35,37.13,-0.404,-1.08,{"date":2494,"open":2191,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":68,"volume":1777,"transactions":9,"vwap":2497},"2025-05-07",37.64,37.518,37.534,-0.101,{"date":2500,"open":2501,"high":2104,"low":2502,"close":2502,"change":2503,"percent_change":2442,"volume":760,"transactions":9,"vwap":2502},"2025-05-06",37.664,37.635,-0.155,{"date":2505,"open":2028,"high":2028,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-05-05",37.763,37.79,0.078,0.21,13200,{"date":2512,"open":1922,"high":2513,"low":2215,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-05-02",37.845,37.712,0.635,1.71,9100,{"date":2519,"open":2520,"high":2520,"low":2157,"close":2521,"change":2522,"percent_change":2523,"volume":1201,"transactions":9,"vwap":2521},"2025-05-01",37.28,37.077,-0.247,-0.66,{"date":2525,"open":2526,"high":2137,"low":2527,"close":2528,"change":2106,"percent_change":513,"volume":676,"transactions":9,"vwap":2528},"2025-04-30",37.19,37.040001,37.324,{"date":2530,"open":2490,"high":2531,"low":2532,"close":2533,"change":1222,"percent_change":2534,"volume":1158,"transactions":9,"vwap":2533},"2025-04-29",37.2,37.099998,37.131,-0.08,{"date":2536,"open":2537,"high":2131,"low":2537,"close":2131,"change":2538,"percent_change":1088,"volume":2539,"transactions":9,"vwap":2131},"2025-04-28",36.64,0.495,7000,{"date":2541,"open":2157,"high":2157,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2168,"transactions":9,"vwap":2543},"2025-04-25",36.47,36.665,0.064,0.17,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2549,"change":681,"percent_change":2369,"volume":2551,"transactions":9,"vwap":2549},"2025-04-24",36.52,36.601,36.375,8500,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":1013,"volume":2559,"transactions":9,"vwap":2557},"2025-04-23",36.27,36.275,36.037998,36.083,-0.132,8400,{"date":39,"open":2561,"high":2562,"low":35,"close":2563,"change":2564,"percent_change":523,"volume":1381,"transactions":9,"vwap":2563},36.0099983,36.333,36.215,0.205,{"status":2566,"indices":2567,"watchlist":2607,"sectors":2629,"benchmarks":2675},"success",[2568,2574,2580,2586,2593,2600],{"symbol":2569,"name":2570,"price":2571,"change":2572,"pct_change":1662,"is_up":11,"sparkline":2573,"date":5},"SPX","S&P 500",7722.72,56.27,"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":2575,"name":2576,"price":2577,"change":2578,"pct_change":32,"is_up":11,"sparkline":2579,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":2581,"name":2582,"price":2583,"change":2584,"pct_change":191,"is_up":11,"sparkline":2585,"date":5},"DJI","DOW JONES",51177,250,"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":2587,"name":2588,"price":2589,"change":2590,"pct_change":2591,"is_up":11,"sparkline":2592,"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":2594,"name":2595,"price":2596,"change":2597,"pct_change":2598,"is_up":11,"sparkline":2599,"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":2601,"name":2602,"price":2603,"change":2492,"pct_change":2604,"is_up":2605,"sparkline":2606,"date":5},"VIX","CBOE VIX",15.31,-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",[2608,2615,2622],{"symbol":2609,"name":2610,"price":2611,"change":2612,"pct_change":2613,"is_up":11,"sparkline":2614,"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":2616,"name":2617,"price":2618,"change":2619,"pct_change":2620,"is_up":11,"sparkline":2621,"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":2623,"name":2624,"price":2625,"change":2626,"pct_change":2627,"is_up":11,"sparkline":2628,"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",[2630,2635,2639,2643,2647,2651,2655,2660,2664,2667,2671],{"name":2631,"etf":2632,"change":2633,"price":2634,"is_up":11},"Technology","XLK",1.01,199.81,{"name":2636,"etf":2637,"change":892,"price":2638,"is_up":11},"Financials","XLF",53.49,{"name":2640,"etf":2641,"change":1271,"price":2642,"is_up":2605},"Healthcare","XLV",166.18,{"name":2644,"etf":2645,"change":458,"price":2646,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2648,"etf":2649,"change":1040,"price":2650,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2652,"etf":2653,"change":90,"price":2654,"is_up":11},"Energy","XLE",62.95,{"name":2656,"etf":2657,"change":2658,"price":2659,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":2661,"etf":2662,"change":974,"price":2663,"is_up":11},"Materials","XLB",48.86,{"name":2665,"etf":2666,"change":1507,"price":17,"is_up":11},"Real Estate","XLRE",{"name":2668,"etf":2669,"change":2403,"price":2670,"is_up":11},"Utilities","XLU",39.83,{"name":2672,"etf":2673,"change":1860,"price":2674,"is_up":11},"Comm Services","XLC",110.32,[2676,2680,2684,2688],{"ticker":2677,"name":2678,"price":2679,"change":1257,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2681,"name":2682,"price":2683,"change":2620,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2685,"name":2686,"price":2687,"change":191,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2689,"name":2690,"price":2691,"change":2598,"is_up":11},"IWM","iShares Russell 2000",281.52]