[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLBR":3,"homepage-market-summary":29,"stock-historical-FLBR":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLBR","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 Brazil ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.1842,0.52268,"Semi-Annual",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},23.93,23.42,23.05,23.29,0.64,2.75,86070.702483,26.249,17.65,196926.408587124,73,2238,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},16,156707,57198002.146781,46.18,"2025-04-22",[181,184,194,205,214,224,235,243,254,264,275,284,293,302,311,319,329,339,348,359,369,380,390,399,409,418,427,437,448,458,467,477,488,497,508,517,525,534,543,552,559,569,578,587,596,605,612,621,630,637,646,655,662,669,679,688,696,704,712,721,727,736,743,748,755,762,768,775,782,791,799,805,810,817,824,829,834,842,846,852,858,864,867,873,878,885,892,897,901,907,913,920,928,934,940,946,954,962,966,975,983,992,1000,1007,1012,1020,1027,1034,1040,1045,1051,1058,1062,1068,1074,1081,1087,1094,1100,1106,1111,1117,1124,1130,1137,1142,1146,1149,1155,1160,1165,1170,1175,1180,1185,1190,1196,1200,1206,1213,1218,1224,1231,1238,1243,1247,1251,1257,1261,1266,1273,1280,1284,1290,1294,1299,1307,1313,1320,1324,1330,1336,1341,1346,1351,1355,1360,1365,1370,1374,1379,1382,1388,1392,1398,1405,1410,1415,1423,1431,1439,1445,1452,1458,1465,1471,1479,1486,1495,1503,1509,1517,1524,1528,1533,1539,1544,1551,1557,1563,1571,1580,1587,1596,1602,1607,1613,1621,1627,1633,1639,1647,1654,1663,1670,1675,1680,1686,1691,1696,1704,1710,1716,1722,1729,1736,1741,1747,1755,1763,1772,1779,1785,1792,1799,1805,1812,1820,1828,1833,1839,1846,1853,1858,1866,1874,1881,1888,1896,1903,1909,1917,1924,1931,1938,1944,1950,1958,1963,1971,1978,1983,1989,1995,1999,2006,2011,2019,2025,2032,2041,2049,2056,2063,2069,2074,2081,2088,2095,2102,2109,2117,2125,2132,2138,2143,2150,2158,2164,2171,2177,2186,2193,2201,2209,2216,2223,2230,2237,2242,2250,2258,2264,2271,2276,2285,2291,2297,2302,2306,2311,2318,2324,2328,2335,2342,2348,2353,2359,2366,2373,2379,2384,2392,2398,2405,2409,2414,2418,2425,2433,2438,2444,2448,2453,2455,2460,2464,2469,2471,2478,2483,2486,2491,2496,2501,2505,2509,2515,2519,2525,2529,2532,2538,2543,2549,2556,2560,2564,2570,2575,2579,2582,2587,2593],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},564,23.3806,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",23.3,23.415,22.94,-0.11,-0.47,43810.780989,416,23.262,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",23.23,23.555,23.13,23.4,0.54,2.36,183855.429871,798,23.4398,{"date":206,"open":207,"high":208,"low":209,"close":208,"change":210,"percent_change":126,"volume":211,"transactions":212,"vwap":213},"2026-09-29",22.61,22.86,22.59,0.09,234000.344639,369,22.6306,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",22.66,22.93,22.77,-0.15,-0.65,67152.426286,311,22.7976,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",22.88,23.0027,22.71,22.92,-0.08,-0.35,38126.437723,409,22.8503,{"date":236,"open":20,"high":199,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",23,-0.39,-1.67,263844.859768,583,23.0832,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",23.84,23.88,23.3308,23.39,-0.48,-2.01,94489.406987,1143,23.4942,{"date":255,"open":256,"high":257,"low":258,"close":257,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",23.43,23.87,23.38,0.07,0.29,1178647.202499,854,23.5736,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",23.67,23.81,23.55,23.8,0.47,2.01,73255.766578,529,23.7458,{"date":276,"open":258,"high":18,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",23.2305,23.33,-0.21,-0.89,85126.677232,433,23.362,{"date":285,"open":286,"high":287,"low":237,"close":288,"change":289,"percent_change":21,"volume":290,"transactions":291,"vwap":292},"2026-09-17",23.48,23.61,23.54,0.15,238808.981641,405,23.3261,{"date":294,"open":18,"high":295,"low":296,"close":248,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",23.57,23.31,-0.2,-0.85,517449.283556,568,23.4737,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":270,"volume":308,"transactions":309,"vwap":310},"2026-09-15",23.37,23.7,23.59,0.11,370409.166512,340,23.653,{"date":312,"open":313,"high":288,"low":198,"close":286,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",23.17,-0.31,-1.3,39962.040152,465,23.3562,{"date":320,"open":321,"high":322,"low":306,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",24.01,24.05,23.79,-0.17,-0.71,144426.67354,924,23.7408,{"date":330,"open":304,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",24.04,23.35,23.96,0.41,1.74,87827.746501,664,23.7234,{"date":340,"open":269,"high":341,"low":342,"close":268,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",23.805,23.52,-0.42,-1.75,156646.462601,604,23.6296,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",23.95,24.17,23.835,23.97,0.5829,2.49,99327.801232,477,23.9547,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":249,"volume":366,"transactions":367,"vwap":368},"2026-09-04",23.22,23.66,23.19,23.3871,-0.1129,51901.846996,384,23.4584,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",24,24.03,23.4638,23.5,-0.0599,-0.25,61504.457927,482,23.6718,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",22.99,23.65,23.5599,0.8399,3.7,245609.86943,592,23.518,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":334,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",22.37,22.855,22.72,1.84,236975.608333,1023,22.7308,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":141,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",22.39,22.48,22.17,22.31,1.46,139952.383071,982,22.2747,{"date":410,"open":411,"high":412,"low":413,"close":412,"change":414,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",21.96,21.99,21.591,0,41442.793747,463,21.7988,{"date":419,"open":420,"high":421,"low":422,"close":412,"change":307,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",21.91,22.03,21.7835,0.5,72935.459267,458,21.9066,{"date":428,"open":429,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",22.08,22.14,21.88,-0.123,-0.56,34971.593497,390,21.9787,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",21.73,22.02,21.56,22.003,0.363,1.68,44028.390062,363,21.7932,{"date":449,"open":450,"high":451,"low":450,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",21.34,21.82,21.64,0.08,0.37,58002.484339,496,21.6008,{"date":459,"open":460,"high":461,"low":460,"close":441,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",21.21,21.68,0.51,2.42,734969.453734,839,21.5906,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",20.97,21.31,21.05,-0.06,-0.28,111944.209356,523,21.0337,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",21.27,21.39,21.07,21.11,0.52,2.53,896615.534247,898,21.2501,{"date":489,"open":490,"high":491,"low":492,"close":492,"change":297,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",20.83,21.035,20.59,-0.96,268910.014507,1406,20.7681,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",20.9,20.91,20.75,20.79,0.1,0.48,178291.244599,849,20.8013,{"date":509,"open":510,"high":501,"low":511,"close":512,"change":219,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",20.72,20.43,20.69,-0.72,284227.72455,1008,20.636,{"date":518,"open":519,"high":520,"low":502,"close":521,"change":219,"percent_change":325,"volume":522,"transactions":523,"vwap":524},"2026-08-13",20.98,21.08,20.84,340072.504928,697,20.8984,{"date":526,"open":471,"high":527,"low":528,"close":529,"change":230,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",21.15,20.95,20.99,-0.38,191269.166719,724,21.0913,{"date":535,"open":536,"high":536,"low":537,"close":481,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",21.81,21.03,-0.77,-3.53,551790.81158,908,21.1128,{"date":544,"open":545,"high":546,"low":536,"close":547,"change":219,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",21.94,21.97,21.84,-0.68,67686.934293,582,21.8531,{"date":553,"open":554,"high":554,"low":555,"close":412,"change":314,"percent_change":556,"volume":557,"transactions":523,"vwap":558},"2026-08-07",22.28,21.89,-1.39,94840.510151,22.005,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":324,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-06",22.465,22.5101,22.255,22.3,-0.76,31244.225537,349,22.3794,{"date":570,"open":228,"high":571,"low":572,"close":573,"change":106,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",22.8763,22.455,22.47,0.27,26916.193857,326,22.6242,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":314,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-04",22.82,22.38,22.41,-1.36,74053.84564,388,22.5905,{"date":588,"open":589,"high":589,"low":590,"close":394,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-03",22.78,22.58,-0.16,-0.7,72377.435571,532,22.6506,{"date":597,"open":598,"high":599,"low":573,"close":226,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-31",22.68,22.91,0.2,0.88,130855.3874,706,22.7994,{"date":606,"open":554,"high":598,"low":554,"close":598,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-30",0.58,2.62,57005.067897,350,22.5139,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":376,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",22.33,22.0501,22.1,-1.12,265492.822571,457,22.1607,{"date":622,"open":582,"high":623,"low":624,"close":625,"change":453,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",22.471,22.32,22.35,0.36,174501.919859,478,22.3647,{"date":631,"open":632,"high":633,"low":430,"close":634,"change":106,"percent_change":574,"volume":635,"transactions":446,"vwap":636},"2026-07-27",22.23,22.298,22.27,53839.350677,22.2176,{"date":638,"open":581,"high":639,"low":640,"close":641,"change":530,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-24",22.54,22.18,22.21,-1.68,291202.762209,663,22.353,{"date":647,"open":648,"high":649,"low":402,"close":209,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-23",22.56,22.73,-0.14,-0.62,327134.361353,617,22.555,{"date":656,"open":581,"high":657,"low":581,"close":649,"change":658,"percent_change":484,"volume":659,"transactions":660,"vwap":661},"2026-07-22",22.795,0.56,84708.253261,550,22.6751,{"date":663,"open":664,"high":665,"low":412,"close":403,"change":106,"percent_change":574,"volume":666,"transactions":667,"vwap":668},"2026-07-21",22.16,22.2,17680.630969,269,22.0983,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":21,"volume":676,"transactions":677,"vwap":678},"2026-07-20",22.09,22.205,22.07,22.11,0.14,48076.357239,322,22.13,{"date":680,"open":681,"high":616,"low":682,"close":546,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-17",21.95,21.8,-0.12,-0.54,162189.6575,393,22.008,{"date":689,"open":690,"high":691,"low":692,"close":671,"change":231,"percent_change":693,"volume":694,"transactions":686,"vwap":695},"2026-07-16",22.25,22.2599,22,-1.56,48485.907593,22.1407,{"date":697,"open":698,"high":402,"low":614,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-15",22.44,-0.04,-0.18,29823.43955,374,22.4223,{"date":705,"open":402,"high":209,"low":706,"close":402,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-14",22.4,0.377,1.71,144917.341184,551,22.4856,{"date":713,"open":401,"high":714,"low":616,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-13",22.43,22.103,-0.357,-1.59,84007.000791,671,22.2824,{"date":722,"open":664,"high":723,"low":664,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-10",22.46,0.676,3.1,88100,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-09",21.52,21.805,21.441,21.784,0.374,1.75,98600,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":219,"percent_change":592,"volume":742,"transactions":9,"vwap":741},"2026-07-08",21.49,21.528,21.3,21.41,38500,{"date":744,"open":745,"high":682,"low":746,"close":441,"change":472,"percent_change":473,"volume":747,"transactions":9,"vwap":441},"2026-07-07",21.61,21.495,56700,{"date":749,"open":738,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":747,"transactions":9,"vwap":752},"2026-07-06",21.69,21.395,21.62,0.22,1.03,{"date":756,"open":480,"high":757,"low":758,"close":759,"change":600,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-02",21.7,21.26,21.4,0.94,84600,{"date":763,"open":527,"high":764,"low":527,"close":765,"change":279,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-01",21.38,21.2,-0.98,89200,{"date":769,"open":770,"high":771,"low":765,"close":741,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":741},"2026-06-30",21.25,21.51,-0.13,-0.6,103000,{"date":776,"open":777,"high":778,"low":779,"close":777,"change":699,"percent_change":780,"volume":781,"transactions":9,"vwap":777},"2026-06-29",21.54,21.605,21.438,-0.19,49700,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-26",21.33,21.655,21.29,21.58,0.01,0.05,86700,{"date":792,"open":793,"high":794,"low":795,"close":793,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":793},"2026-06-25",21.57,21.83,21.45,0.18,0.84,49100,{"date":800,"open":801,"high":801,"low":802,"close":480,"change":189,"percent_change":803,"volume":804,"transactions":9,"vwap":480},"2026-06-24",21.5,21.23,-0.51,570800,{"date":806,"open":450,"high":745,"low":450,"close":801,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":801},"2026-06-23",-0.07,-0.32,209100,{"date":811,"open":441,"high":812,"low":813,"close":793,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":793},"2026-06-22",21.72,21.42,0.28,1.32,190500,{"date":818,"open":819,"high":820,"low":821,"close":786,"change":700,"percent_change":822,"volume":823,"transactions":9,"vwap":786},"2026-06-18",21.35,21.48,21.17,-0.84,120200,{"date":825,"open":692,"high":678,"low":813,"close":826,"change":827,"percent_change":693,"volume":828,"transactions":9,"vwap":826},"2026-06-17",21.47,-0.34,151200,{"date":830,"open":547,"high":831,"low":461,"close":536,"change":591,"percent_change":832,"volume":833,"transactions":9,"vwap":536},"2026-06-16",21.885,-0.73,188200,{"date":835,"open":836,"high":837,"low":838,"close":546,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":546},"2026-06-15",22.55,22.63,21.945,-0.09,-0.41,67400,{"date":843,"open":616,"high":665,"low":692,"close":844,"change":210,"percent_change":334,"volume":845,"transactions":9,"vwap":844},"2026-06-12",22.059999,93400,{"date":847,"open":738,"high":848,"low":759,"close":546,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":546},"2026-06-11",22.049999,0.59,2.76,44400,{"date":853,"open":786,"high":854,"low":855,"close":764,"change":856,"percent_change":210,"volume":857,"transactions":9,"vwap":764},"2026-06-10",21.46,21.24,0.02,61600,{"date":859,"open":820,"high":860,"low":802,"close":861,"change":210,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-09",21.63,21.36,0.42,167300,{"date":865,"open":741,"high":801,"low":460,"close":479,"change":700,"percent_change":822,"volume":866,"transactions":9,"vwap":479},"2026-06-08",207400,{"date":868,"open":750,"high":451,"low":869,"close":795,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":795},"2026-06-05",21.444,-0.595,-2.7,108500,{"date":874,"open":673,"high":430,"low":681,"close":875,"change":876,"percent_change":483,"volume":877,"transactions":9,"vwap":875},"2026-06-04",22.045,0.115,169200,{"date":879,"open":880,"high":564,"low":881,"close":882,"change":565,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-03",22.26,21.87,21.93,-3.35,105100,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":890,"percent_change":81,"volume":891,"transactions":9,"vwap":889},"2026-06-02",22.49,22.8,22.69,0.3,655700,{"date":893,"open":894,"high":573,"low":880,"close":401,"change":839,"percent_change":895,"volume":896,"transactions":9,"vwap":401},"2026-06-01",22.34,-0.4,352700,{"date":898,"open":698,"high":590,"low":899,"close":402,"change":780,"percent_change":822,"volume":900,"transactions":9,"vwap":402},"2026-05-29",22.29,334800,{"date":902,"open":216,"high":226,"low":903,"close":904,"change":788,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-05-28",22.52,22.67,0.04,546500,{"date":908,"open":580,"high":909,"low":910,"close":216,"change":314,"percent_change":911,"volume":912,"transactions":9,"vwap":216},"2026-05-27",22.97,22.65,-1.35,70200,{"date":914,"open":915,"high":915,"low":916,"close":909,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":909},"2026-05-26",23.12,22.786,0.12,0.53,133100,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":895,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-05-22",23.02,23.055,22.74,22.85,-1.72,427800,{"date":929,"open":930,"high":258,"low":931,"close":932,"change":307,"percent_change":504,"volume":933,"transactions":9,"vwap":932},"2026-05-21",22.98,22.89,23.25,50400,{"date":935,"open":925,"high":936,"low":925,"close":937,"change":483,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-20",23.258,23.14,2.3,61000,{"date":941,"open":648,"high":226,"low":639,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-19",22.62,-0.58,-2.5,147500,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":890,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-18",23.01,23.21,22.906,23.2,1.31,95900,{"date":955,"open":956,"high":217,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-15",22.83,22.64,22.9,-0.43,-1.84,131100,{"date":963,"open":199,"high":374,"low":20,"close":278,"change":753,"percent_change":964,"volume":965,"transactions":9,"vwap":278},"2026-05-14",0.95,355700,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-13",23.89,24.045,23.07,23.11,-0.95,-3.95,397800,{"date":976,"open":977,"high":978,"low":353,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-12",24.16,24.25,24.059999,-0.24,-0.99,100800,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-11",24.61,24.64,24.26,24.3,-0.33,-1.34,533200,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":890,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-08",24.72,24.76,24.6,24.63,1.23,156600,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":548,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-07",24.78,24.27,24.33,-2.72,134400,{"date":1008,"open":1009,"high":1009,"low":1002,"close":1010,"change":503,"percent_change":126,"volume":1011,"transactions":9,"vwap":1010},"2026-05-06",25.09,25.01,572600,{"date":1013,"open":995,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-05",24.99,24.7,24.91,0.43,1.76,139100,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":700,"percent_change":832,"volume":1026,"transactions":9,"vwap":1025},"2026-05-04",24.69,24.83,24.42,24.48,787400,{"date":1028,"open":1023,"high":1029,"low":1030,"close":1031,"change":591,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-01",24.85,24.55,24.66,-0.64,109200,{"date":1035,"open":1025,"high":1029,"low":1036,"close":1037,"change":136,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-04-30",24.4,24.82,2.73,155500,{"date":1041,"open":1042,"high":1042,"low":1043,"close":977,"change":651,"percent_change":944,"volume":1044,"transactions":9,"vwap":977},"2026-04-29",24.59,24.15,330600,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1002,"change":683,"percent_change":249,"volume":1050,"transactions":9,"vwap":1002},"2026-04-28",24.67,24.885,24.534,325300,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":895,"volume":1057,"transactions":9,"vwap":1055},"2026-04-27",25.16,25.2,24.9,-0.1,154000,{"date":1059,"open":1060,"high":64,"low":1002,"close":64,"change":230,"percent_change":808,"volume":1061,"transactions":9,"vwap":64},"2026-04-24",24.88,675700,{"date":1063,"open":1064,"high":1065,"low":1014,"close":1066,"change":989,"percent_change":315,"volume":1067,"transactions":9,"vwap":1066},"2026-04-23",25.46,25.53,25.08,510100,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":230,"percent_change":314,"volume":1073,"transactions":9,"vwap":1072},"2026-04-22",25.81,25.372,25.41,1785900,{"date":1075,"open":1076,"high":1077,"low":1064,"close":1078,"change":314,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-21",25.9,26.045,25.49,-1.2,484000,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":917,"percent_change":270,"volume":1086,"transactions":9,"vwap":1085},"2026-04-20",25.87,25.6,25.8,323400,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":324,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-17",26.049999,25.605,25.68,-0.66,251200,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":699,"percent_change":219,"volume":1099,"transactions":9,"vwap":1098},"2026-04-16",26,25.67,25.85,916200,{"date":1101,"open":1102,"high":1103,"low":1070,"close":1104,"change":324,"percent_change":220,"volume":1105,"transactions":9,"vwap":1104},"2026-04-15",26.12,26.125,25.89,149500,{"date":1107,"open":1108,"high":24,"low":1096,"close":1109,"change":675,"percent_change":200,"volume":1110,"transactions":9,"vwap":1109},"2026-04-14",26.13,26.059999,468500,{"date":1112,"open":1091,"high":1113,"low":1114,"close":1115,"change":210,"percent_change":151,"volume":1116,"transactions":9,"vwap":1115},"2026-04-13",26.01,25.541,25.92,626500,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1120,"change":200,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-10",25.57,25.83,25.55,2.14,343000,{"date":1125,"open":1029,"high":1126,"low":1029,"close":1127,"change":849,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-09",25.3,25.29,2.39,438200,{"date":1131,"open":1055,"high":1132,"low":1133,"close":1015,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1015},"2026-04-08",24.92,24.53,0.7,2.92,593200,{"date":1138,"open":1139,"high":371,"low":1140,"close":371,"change":472,"percent_change":376,"volume":1141,"transactions":9,"vwap":371},"2026-04-07",23.91,23.64,374500,{"date":1143,"open":371,"high":351,"low":350,"close":979,"change":289,"percent_change":1144,"volume":1145,"transactions":9,"vwap":979},"2026-04-06",0.63,205700,{"date":1147,"open":287,"high":977,"low":287,"close":1139,"change":699,"percent_change":324,"volume":1148,"transactions":9,"vwap":1139},"2026-04-02",80300,{"date":1150,"open":1151,"high":1152,"low":1153,"close":350,"change":106,"percent_change":121,"volume":1154,"transactions":9,"vwap":350},"2026-04-01",23.99,24.126,23.82,381300,{"date":1156,"open":278,"high":968,"low":1157,"close":968,"change":101,"percent_change":1158,"volume":1159,"transactions":9,"vwap":968},"2026-03-31",23.225,4.41,470400,{"date":1161,"open":1162,"high":1163,"low":649,"close":226,"change":917,"percent_change":918,"volume":1164,"transactions":9,"vwap":226},"2026-03-30",23.030001,23.18,178000,{"date":1166,"open":228,"high":915,"low":598,"close":1167,"change":1056,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-27",22.76,-0.44,273700,{"date":1171,"open":1172,"high":1173,"low":956,"close":208,"change":190,"percent_change":250,"volume":1174,"transactions":9,"vwap":208},"2026-03-26",23.049999,23.26,169800,{"date":1176,"open":915,"high":256,"low":1177,"close":278,"change":658,"percent_change":1178,"volume":1179,"transactions":9,"vwap":278},"2026-03-25",23.08,2.46,51900,{"date":1181,"open":706,"high":1182,"low":1183,"close":218,"change":414,"percent_change":414,"volume":1184,"transactions":9,"vwap":218},"2026-03-24",22.81,22.365,151300,{"date":1186,"open":634,"high":930,"low":634,"close":218,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":218},"2026-03-23",1.08,4.98,189100,{"date":1191,"open":690,"high":690,"low":1192,"close":750,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":750},"2026-03-20",21.595,-0.94,-4.15,125100,{"date":1197,"open":440,"high":580,"low":1198,"close":837,"change":210,"percent_change":126,"volume":1199,"transactions":9,"vwap":837},"2026-03-19",22.011,228800,{"date":1201,"open":889,"high":1202,"low":639,"close":639,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":639},"2026-03-18",22.865,-0.169,-0.74,203400,{"date":1207,"open":1208,"high":1209,"low":598,"close":1210,"change":1211,"percent_change":753,"volume":1212,"transactions":9,"vwap":1210},"2026-03-17",22.95,23.09,22.709,0.049,32800,{"date":1214,"open":582,"high":1215,"low":401,"close":216,"change":37,"percent_change":1216,"volume":1217,"transactions":9,"vwap":216},"2026-03-16",22.7,3.33,161400,{"date":1219,"open":216,"high":394,"low":1220,"close":882,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":882},"2026-03-13",21.871,-0.49,-2.19,65800,{"date":1225,"open":226,"high":188,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-12",22.36,22.42,-0.925,-3.96,121700,{"date":1232,"open":186,"high":306,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-11",23.15,23.345,0.145,0.62,1082700,{"date":1239,"open":1208,"high":306,"low":1240,"close":951,"change":260,"percent_change":1241,"volume":1242,"transactions":9,"vwap":951},"2026-03-10",22.805,1.27,137200,{"date":1244,"open":698,"high":922,"low":554,"close":599,"change":483,"percent_change":1245,"volume":1246,"transactions":9,"vwap":599},"2026-03-09",2.32,212900,{"date":1248,"open":1249,"high":573,"low":673,"close":401,"change":699,"percent_change":700,"volume":1250,"transactions":9,"vwap":401},"2026-03-06",22.15,197300,{"date":1252,"open":649,"high":1253,"low":899,"close":714,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":714},"2026-03-05",22.79,-0.69,-2.98,1412200,{"date":1258,"open":198,"high":1173,"low":217,"close":915,"change":334,"percent_change":1259,"volume":1260,"transactions":9,"vwap":915},"2026-03-04",1.81,103600,{"date":1262,"open":648,"high":237,"low":664,"close":228,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":228},"2026-03-03",-1.14,-4.78,297300,{"date":1267,"open":295,"high":1268,"low":342,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-02",24.030001,23.85,-0.22,-0.91,112000,{"date":1274,"open":1275,"high":1003,"low":1276,"close":1277,"change":780,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-02-27",24.09,23.94,24.07,-0.78,103400,{"date":1281,"open":1003,"high":1282,"low":968,"close":987,"change":111,"percent_change":699,"volume":1283,"transactions":9,"vwap":987},"2026-02-26",24.28,141400,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1003,"change":1288,"percent_change":683,"volume":1289,"transactions":9,"vwap":1003},"2026-02-25",24.45,24.1,-0.03,623500,{"date":1291,"open":1151,"high":1292,"low":353,"close":988,"change":862,"percent_change":1018,"volume":1293,"transactions":9,"vwap":988},"2026-02-24",24.32,694600,{"date":1295,"open":1287,"high":1296,"low":245,"close":246,"change":591,"percent_change":1297,"volume":1298,"transactions":9,"vwap":246},"2026-02-23",24.31,-0.67,550700,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-02-20",23.46,24.046,24.040001,0.45,1.91,511000,{"date":1308,"open":296,"high":1309,"low":196,"close":306,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":306},"2026-02-19",23.6,0.381,1.64,993100,{"date":1314,"open":1315,"high":288,"low":1316,"close":1317,"change":1318,"percent_change":658,"volume":1319,"transactions":9,"vwap":1317},"2026-02-18",23.32,23.059999,23.209,0.129,197500,{"date":1321,"open":937,"high":932,"low":888,"close":1177,"change":279,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1177},"2026-02-17",-0.9,414900,{"date":1325,"open":949,"high":1326,"low":1327,"close":20,"change":314,"percent_change":1328,"volume":1329,"transactions":9,"vwap":20},"2026-02-13",23.34,22.898,-1.31,332200,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1309,"change":895,"percent_change":239,"volume":1335,"transactions":9,"vwap":1309},"2026-02-12",24.049999,24.08,23.505,148600,{"date":1337,"open":1338,"high":1277,"low":305,"close":371,"change":1236,"percent_change":1339,"volume":1340,"transactions":9,"vwap":371},"2026-02-11",23.83,2.65,1520900,{"date":1342,"open":1343,"high":374,"low":1344,"close":258,"change":1288,"percent_change":772,"volume":1345,"transactions":9,"vwap":258},"2026-02-10",23.45,23.282,94800,{"date":1347,"open":922,"high":286,"low":922,"close":1348,"change":423,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-02-09",23.41,2.18,50700,{"date":1352,"open":888,"high":599,"low":957,"close":599,"change":151,"percent_change":1353,"volume":1354,"transactions":9,"vwap":599},"2026-02-06",1.55,91500,{"date":1356,"open":1253,"high":229,"low":1357,"close":648,"change":1358,"percent_change":807,"volume":1359,"transactions":9,"vwap":648},"2026-02-05",22.5,-0.015,122800,{"date":1361,"open":1362,"high":930,"low":582,"close":1363,"change":870,"percent_change":1364,"volume":767,"transactions":9,"vwap":1363},"2026-02-04",22.96,22.575,-2.57,{"date":1366,"open":1315,"high":256,"low":217,"close":313,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":313},"2026-02-03",0.44,1.94,95100,{"date":1371,"open":1357,"high":924,"low":1357,"close":649,"change":260,"percent_change":1372,"volume":1373,"transactions":9,"vwap":649},"2026-02-02",1.29,141700,{"date":1375,"open":208,"high":1376,"low":1183,"close":698,"change":548,"percent_change":1377,"volume":1378,"transactions":9,"vwap":698},"2026-01-30",22.969,-2.94,84700,{"date":1380,"open":1301,"high":268,"low":904,"close":915,"change":189,"percent_change":190,"volume":1381,"transactions":9,"vwap":915},"2026-01-29",96200,{"date":1383,"open":361,"high":1384,"low":226,"close":196,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":196},"2026-01-28",23.312,0.24,1.04,131000,{"date":1389,"open":394,"high":948,"low":1215,"close":382,"change":65,"percent_change":1390,"volume":1391,"transactions":9,"vwap":382},"2026-01-27",4.07,119600,{"date":1393,"open":616,"high":690,"low":1394,"close":671,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":671},"2026-01-26",22.01,-0.05,-0.23,101200,{"date":1399,"open":1400,"high":1401,"low":1402,"close":430,"change":270,"percent_change":1403,"volume":1404,"transactions":9,"vwap":430},"2026-01-23",21.76,22.285,21.673,2.17,88000,{"date":1406,"open":480,"high":1407,"low":480,"close":1408,"change":423,"percent_change":201,"volume":1409,"transactions":9,"vwap":1408},"2026-01-22",21.85,21.67,94900,{"date":1411,"open":492,"high":821,"low":492,"close":821,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":821},"2026-01-21",0.98,4.85,131300,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-01-20",19.96,20.3,20.19,0.13,0.65,69800,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1056,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-01-16",19.98,20.08,19.93,20.059999,-0.5,71300,{"date":1432,"open":1433,"high":1434,"low":1417,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-01-15",20.040001,20.26,20.16,0.16,0.8,60900,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1442,"change":1443,"percent_change":815,"volume":1444,"transactions":9,"vwap":1442},"2026-01-14",19.78,20,0.26,44200,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":230,"percent_change":895,"volume":1451,"transactions":9,"vwap":1450},"2026-01-13",19.77,19.785,19.6,19.74,54600,{"date":1453,"open":1441,"high":1454,"low":1441,"close":1455,"change":472,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-01-12",19.893,19.82,-0.3,52200,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":1436,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-09",19.85,19.99,19.88,0.81,39700,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1468,"change":210,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-01-08",19.61,19.72,0.46,39800,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":493,"volume":1478,"transactions":9,"vwap":1476},"2026-01-07",19.66,19.67,19.56,19.63,-0.191,47000,{"date":1480,"open":1481,"high":1462,"low":1447,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-01-06",19.79,19.821,0.251,1.28,29900,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-01-05",19.31,19.59,19.25,19.57,0.31,1.61,51100,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-01-02",19.35,19.2,19.26,0.21,1.1,199400,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1507,"change":230,"percent_change":343,"volume":1508,"transactions":9,"vwap":1507},"2025-12-31",19.16,19,19.049999,91400,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1456,"volume":1516,"transactions":9,"vwap":1514},"2025-12-30",19.14,19.21,19.07,19.13,-0.057,117100,{"date":1518,"open":1519,"high":1490,"low":1520,"close":1521,"change":1522,"percent_change":1193,"volume":1523,"transactions":9,"vwap":1521},"2025-12-29",19.23,19.132,19.187,-0.183,105200,{"date":1525,"open":1512,"high":1526,"low":1512,"close":1526,"change":503,"percent_change":483,"volume":1527,"transactions":9,"vwap":1526},"2025-12-26",19.37,36900,{"date":1529,"open":1526,"high":1526,"low":1519,"close":1530,"change":1395,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-12-24",19.27,-0.26,17200,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1536,"change":862,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-12-23",19.030001,19.32,2.22,84200,{"date":1540,"open":1506,"high":1506,"low":1541,"close":1542,"change":591,"percent_change":822,"volume":1543,"transactions":9,"vwap":1542},"2025-12-22",18.795,18.9,388900,{"date":1545,"open":1519,"high":1488,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2025-12-19",19.02,19.059999,-0.59,-3,56400,{"date":1552,"open":1553,"high":1450,"low":1554,"close":1555,"change":106,"percent_change":1492,"volume":1556,"transactions":9,"vwap":1555},"2025-12-18",19.55,19.509,19.65,25200,{"date":1558,"open":1476,"high":1559,"low":1560,"close":1489,"change":989,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1489},"2025-12-17",19.68,19.46,-1.66,42000,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-12-16",20.24,19.9,19.92,-0.696,-3.38,624709,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-12-15",20.604,20.73,20.519,20.616,0.287,1.41,56900,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":200,"volume":1586,"transactions":9,"vwap":1584},"2025-12-12",20.5,20.17,20.329,0.109,177300,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-12-11",20.1,20.32,20.09,20.22,0.244,1.22,31400,{"date":1597,"open":1567,"high":1426,"low":1598,"close":1599,"change":1600,"percent_change":210,"volume":1601,"transactions":9,"vwap":1599},"2025-12-10",19.81,19.976,0.017,30600,{"date":1603,"open":1555,"high":1433,"low":1555,"close":1604,"change":1605,"percent_change":591,"volume":1606,"transactions":9,"vwap":1604},"2025-12-09",19.959,-0.031,45200,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1461,"change":1611,"percent_change":200,"volume":1612,"transactions":9,"vwap":1461},"2025-12-08",20.23,19.814,0.107,131400,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1230,"transactions":9,"vwap":1618},"2025-12-05",21.12,21.22,19.8,19.883,-1.367,-6.43,{"date":1622,"open":1616,"high":1623,"low":1615,"close":770,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":770},"2025-12-04",21.277,0.355,1.7,20600,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":1235,"percent_change":1134,"volume":1632,"transactions":9,"vwap":1631},"2025-12-03",20.8,20.92,20.895,11400,{"date":1634,"open":1635,"high":501,"low":1636,"close":501,"change":126,"percent_change":1637,"volume":1638,"transactions":9,"vwap":501},"2025-12-02",20.6,20.52,1.97,68100,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1092,"volume":1646,"transactions":9,"vwap":1644},"2025-12-01",20.36,20.487,20.31,20.35,-0.135,110500,{"date":1648,"open":1582,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":151,"volume":1653,"transactions":9,"vwap":1651},"2025-11-28",20.51,20.39,20.485,0.072,15300,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-11-26",20.15,20.42,20.13,20.413,0.55,2.77,27500,{"date":1664,"open":1665,"high":1666,"low":1559,"close":1667,"change":1668,"percent_change":862,"volume":1669,"transactions":9,"vwap":1667},"2025-11-25",19.76,19.915,19.863,0.084,89300,{"date":1671,"open":1672,"high":1672,"low":1450,"close":1673,"change":1318,"percent_change":136,"volume":1674,"transactions":9,"vwap":1673},"2025-11-24",19.84,19.779,6500,{"date":1676,"open":1474,"high":1447,"low":1677,"close":1555,"change":1678,"percent_change":1056,"volume":1679,"transactions":9,"vwap":1555},"2025-11-21",19.5,-0.02,73300,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1474,"change":530,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1474},"2025-11-20",20.2,19.62,-1.9,70900,{"date":1687,"open":1591,"high":1656,"low":1442,"close":1688,"change":1270,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-11-19",20.049999,-1.09,117600,{"date":1692,"open":1682,"high":1643,"low":1658,"close":1693,"change":1694,"percent_change":789,"volume":1695,"transactions":9,"vwap":1693},"2025-11-18",20.27,0.011,11300,{"date":1697,"open":1698,"high":1699,"low":1682,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-11-17",20.4,20.45,20.259,-0.226,-1.1,27300,{"date":1705,"open":1706,"high":1707,"low":1699,"close":1651,"change":1708,"percent_change":862,"volume":1709,"transactions":9,"vwap":1651},"2025-11-14",20.47,20.62,0.086,71400,{"date":1711,"open":1712,"high":1635,"low":1713,"close":1714,"change":189,"percent_change":684,"volume":1715,"transactions":9,"vwap":1714},"2025-11-13",20.54,20.34,20.399,25300,{"date":1717,"open":1649,"high":1649,"low":1641,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-11-12",20.509,-0.109,-0.53,34800,{"date":1723,"open":1707,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":463,"volume":1728,"transactions":9,"vwap":1726},"2025-11-11",20.709,20.524,20.618,0.488,72900,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1658,"change":574,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1658},"2025-11-10",20.07,20.14,20.030001,1.36,27400,{"date":1737,"open":1489,"high":1738,"low":1489,"close":1738,"change":1739,"percent_change":1740,"volume":1485,"transactions":9,"vwap":1738},"2025-11-07",19.86,0.148,0.75,{"date":1742,"open":1481,"high":1481,"low":1743,"close":1744,"change":1745,"percent_change":1385,"volume":1746,"transactions":9,"vwap":1744},"2025-11-06",19.666,19.712,0.047,85400,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-11-05",19.39,19.675,19.665,0.513,2.68,41700,{"date":1756,"open":1757,"high":1758,"low":1514,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-11-04",19.19,19.262,19.152,-0.145,-0.75,17300,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-11-03",19.28,19.33,19.24,19.297,0.202,1.06,28400,{"date":1773,"open":1547,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1385,"volume":1778,"transactions":9,"vwap":1776},"2025-10-31",19.12,19.0079994,19.094999,0.045,32500,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1507,"change":1783,"percent_change":980,"volume":1784,"transactions":9,"vwap":1507},"2025-10-30",18.94,19.09,-0.046,25900,{"date":1786,"open":1787,"high":1498,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-10-29",19.17,19.096001,0.146,0.77,20800,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":1797,"percent_change":1660,"volume":1798,"transactions":9,"vwap":1796},"2025-10-28",18.83,18.996,18.95,0.104,255700,{"date":1800,"open":1542,"high":1542,"low":1801,"close":1802,"change":1803,"percent_change":101,"volume":1804,"transactions":9,"vwap":1802},"2025-10-27",18.792,18.846,0.189,19100,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1809,"change":1810,"percent_change":472,"volume":1811,"transactions":9,"vwap":1809},"2025-10-24",18.85,18.88,18.657,-0.011,24200,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1770,"volume":1819,"transactions":9,"vwap":1817},"2025-10-23",18.67,18.69,18.545,18.668,0.195,259700,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":796,"volume":1827,"transactions":9,"vwap":1825},"2025-10-22",18.44,18.53,18.395,18.473,0.033,31200,{"date":1829,"open":1830,"high":1823,"low":1831,"close":1822,"change":230,"percent_change":959,"volume":1832,"transactions":9,"vwap":1822},"2025-10-21",18.41,18.39,404900,{"date":1834,"open":1822,"high":1835,"low":1830,"close":1836,"change":1837,"percent_change":1578,"volume":1838,"transactions":9,"vwap":1836},"2025-10-20",18.62,18.52,0.257,35300,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1843,"change":1844,"percent_change":952,"volume":1845,"transactions":9,"vwap":1843},"2025-10-17",17.93,18.299,18.263,0.237,28300,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1850,"change":1851,"percent_change":1443,"volume":1852,"transactions":9,"vwap":1850},"2025-10-16",17.965,18.124,18.025999,0.046,8000,{"date":1854,"open":1841,"high":1855,"low":1841,"close":1856,"change":1857,"percent_change":1421,"volume":1478,"transactions":9,"vwap":1856},"2025-10-15",18.12,17.98,0.116,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-10-14",17.75,17.99,17.864,-0.066,-0.37,17800,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1841,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1841},"2025-10-13",17.95,18.027,17.842,0.23,1.3,34200,{"date":1875,"open":1876,"high":1876,"low":25,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-10-10",18.17,17.7,-0.511,-2.81,154500,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1254,"volume":1887,"transactions":9,"vwap":1885},"2025-10-09",18.5,18.18,18.211,-0.126,17100,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1017,"volume":1895,"transactions":9,"vwap":1893},"2025-10-08",18.375,18.409,18.27,18.337,0.078,16300,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":840,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-10-07",18.47,18.24,18.259,-2.2,31700,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1810,"percent_change":472,"volume":1470,"transactions":9,"vwap":1908},"2025-10-06",18.71,18.73,18.61,18.669,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1436,"volume":1916,"transactions":9,"vwap":1914},"2025-10-03",18.58,18.72,18.55,18.68,0.03,224600,{"date":1918,"open":1808,"high":1808,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-10-02",18.49,18.65,-0.27,-1.43,18600,{"date":1925,"open":1926,"high":1511,"low":1927,"close":1928,"change":1929,"percent_change":548,"volume":1930,"transactions":9,"vwap":1928},"2025-10-01",19.1,18.84,18.92,-0.129,198800,{"date":1932,"open":1498,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":297,"volume":1937,"transactions":9,"vwap":1935},"2025-09-30",19.236,18.96,19.049,-0.038,221200,{"date":1939,"open":1505,"high":1505,"low":1940,"close":1941,"change":1942,"percent_change":754,"volume":1943,"transactions":9,"vwap":1941},"2025-09-29",19.070999,19.087,0.194,14000,{"date":1945,"open":1927,"high":1946,"low":1794,"close":1947,"change":1948,"percent_change":270,"volume":1949,"transactions":9,"vwap":1947},"2025-09-26",18.91,18.893,0.089,26800,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":556,"volume":1957,"transactions":9,"vwap":1955},"2025-09-25",18.99,19.0049992,18.761,18.804,-0.266,147000,{"date":1959,"open":1505,"high":1505,"low":1513,"close":1513,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1513},"2025-09-24",-0.177,-0.92,11800,{"date":1964,"open":1796,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-09-23",19.29,18.932,19.247,0.346,1.83,21400,{"date":1972,"open":1973,"high":1974,"low":1912,"close":1975,"change":1719,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-09-22",18.8,18.939,18.901,-0.57,18200,{"date":1979,"open":1535,"high":1507,"low":1980,"close":1981,"change":788,"percent_change":789,"volume":1982,"transactions":9,"vwap":1981},"2025-09-19",18.97,19.01,8500,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1506,"change":1987,"percent_change":297,"volume":1988,"transactions":9,"vwap":1506},"2025-09-18",19.08,18.969,-0.039,17000,{"date":1990,"open":1980,"high":1991,"low":1781,"close":1992,"change":1993,"percent_change":964,"volume":1994,"transactions":9,"vwap":1992},"2025-09-17",19.217,19.039,0.179,59300,{"date":1996,"open":1997,"high":1946,"low":1998,"close":1997,"change":917,"percent_change":21,"volume":1949,"transactions":9,"vwap":1997},"2025-09-16",18.86,18.81,{"date":2000,"open":1907,"high":2001,"low":2002,"close":2003,"change":260,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-09-15",18.825,18.59,18.74,1.57,32700,{"date":2007,"open":2008,"high":2009,"low":1831,"close":2010,"change":1288,"percent_change":591,"volume":1827,"transactions":9,"vwap":2010},"2025-09-12",18.4,18.56,18.45,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":65,"volume":2018,"transactions":9,"vwap":2016},"2025-09-11",18.37,18.599,18.36,18.48,0.165,21200,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2023,"change":1818,"percent_change":1187,"volume":2024,"transactions":9,"vwap":2023},"2025-09-10",18.25,18.397,18.315,16000,{"date":2026,"open":2027,"high":2028,"low":1855,"close":1855,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1855},"2025-09-09",18.19,18.23,-0.083,-0.46,23000,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-09-08",18.31,18.32,18.084999,18.203,-0.111,-0.61,32100,{"date":2042,"open":2043,"high":2044,"low":1899,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-09-05",18.42,18.51,18.314,0.274,1.52,18300,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":44,"volume":1902,"transactions":9,"vwap":2054},"2025-09-04",17.92,18.07,17.85,18.040001,0.178,{"date":2057,"open":2058,"high":1861,"low":2059,"close":2060,"change":2061,"percent_change":230,"volume":2062,"transactions":9,"vwap":2060},"2025-09-03",17.89,17.81,17.862,-0.014,38700,{"date":2064,"open":2059,"high":1861,"low":2059,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-09-02",17.876,-0.324,-1.78,20500,{"date":2070,"open":1899,"high":2071,"low":2072,"close":2072,"change":2073,"percent_change":839,"volume":2031,"transactions":9,"vwap":2072},"2025-08-29",18.265,18.2,-0.017,{"date":2075,"open":2054,"high":2076,"low":2054,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-08-28",18.29,18.217,0.303,1.69,41200,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2084,"change":2086,"percent_change":815,"volume":2087,"transactions":9,"vwap":2084},"2025-08-27",17.64,17.914,17.6,0.234,11600,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":513,"volume":2094,"transactions":9,"vwap":2092},"2025-08-26",17.79,17.573,17.68,-0.128,12400,{"date":2096,"open":2090,"high":2097,"low":2090,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-08-25",17.91,17.808,0.058,0.33,15600,{"date":2103,"open":2104,"high":2105,"low":2104,"close":1860,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1860},"2025-08-22",17.32,17.8,0.569,3.31,107400,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":650,"volume":2116,"transactions":9,"vwap":2114},"2025-08-21",17.21,17.23,17.09,17.181,-0.024,11100,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":876,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-08-20",17.18,17.28,17.17,17.205,0.67,10600,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2113,"change":651,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2113},"2025-08-19",17.25,17.305,17.059999,-3.5,34000,{"date":2133,"open":2134,"high":2135,"low":2092,"close":2136,"change":259,"percent_change":126,"volume":2137,"transactions":9,"vwap":2136},"2025-08-18",17.74,17.805,17.71,12700,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2083,"change":111,"percent_change":472,"volume":857,"transactions":9,"vwap":2083},"2025-08-15",17.61,17.709,17.57,{"date":2144,"open":2145,"high":2146,"low":2145,"close":25,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":25},"2025-08-14",17.58,17.821,-0.079,-0.45,40600,{"date":2151,"open":2152,"high":2053,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-08-13",17.78,17.706,17.729,-0.211,-1.18,23600,{"date":2159,"open":1860,"high":2160,"low":1860,"close":2161,"change":1469,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-08-12",17.97,17.94,2.63,212100,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":807,"percent_change":895,"volume":2170,"transactions":9,"vwap":2169},"2025-08-11",17.5,17.55,17.45,17.48,12800,{"date":2172,"open":25,"high":2173,"low":2174,"close":2167,"change":2175,"percent_change":1092,"volume":2176,"transactions":9,"vwap":2167},"2025-08-08",17.67,17.503,-0.117,15200,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-08-07",17.46,17.72,17.43,17.667,0.327,1.89,30500,{"date":2187,"open":2127,"high":2188,"low":2112,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-08-06",17.41,17.34,0.34,2,317300,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":289,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-08-05",17.01,17.11,16.911,17,0.89,23100,{"date":2202,"open":2203,"high":2195,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-08-04",16.98,16.822,16.85,0.119,0.71,293900,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":21,"volume":2215,"transactions":9,"vwap":2213},"2025-08-01",17.040001,16.68,16.731,0.106,40300,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2220,"change":2221,"percent_change":1702,"volume":2222,"transactions":9,"vwap":2220},"2025-07-31",16.53,16.74,16.625,-0.185,28000,{"date":2224,"open":2225,"high":2205,"low":2226,"close":2227,"change":503,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-07-30",16.6,16.45,16.81,0.6,25500,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2234,"change":2235,"percent_change":2236,"volume":2094,"transactions":9,"vwap":2234},"2025-07-29",16.55,16.77,16.71,0.19,1.15,{"date":2238,"open":2239,"high":2239,"low":94,"close":2240,"change":314,"percent_change":960,"volume":2241,"transactions":9,"vwap":2240},"2025-07-28",16.76,16.52,85000,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":1761,"volume":2249,"transactions":9,"vwap":2247},"2025-07-25",16.92,16.944,16.78,16.83,-0.127,35900,{"date":2251,"open":2252,"high":2253,"low":2244,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-07-24",16.99,17.02,16.957,-0.228,-1.33,171300,{"date":2259,"open":2260,"high":2111,"low":2260,"close":2261,"change":2262,"percent_change":271,"volume":2263,"transactions":9,"vwap":2261},"2025-07-23",16.9,17.185,0.339,33100,{"date":2265,"open":2266,"high":2253,"low":2267,"close":2268,"change":2269,"percent_change":1678,"volume":2270,"transactions":9,"vwap":2268},"2025-07-22",16.95,16.845,16.846,-0.004,280600,{"date":2272,"open":2273,"high":2252,"low":2273,"close":2205,"change":2274,"percent_change":601,"volume":2275,"transactions":9,"vwap":2205},"2025-07-21",16.82,0.147,139800,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-07-18",17.08,17.119,16.69,16.703,-0.407,-2.38,65500,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2196,"change":453,"percent_change":270,"volume":2290,"transactions":9,"vwap":2196},"2025-07-17",16.96,17.13,16.93,14900,{"date":2292,"open":2266,"high":2129,"low":2293,"close":2294,"change":2295,"percent_change":279,"volume":2296,"transactions":9,"vwap":2294},"2025-07-16",16.905,17.030001,-0.036,25000,{"date":2298,"open":2113,"high":2113,"low":2247,"close":2299,"change":2300,"percent_change":2100,"volume":2301,"transactions":9,"vwap":2299},"2025-07-15",17.066,0.056,20400,{"date":2303,"open":2304,"high":2288,"low":2203,"close":2195,"change":324,"percent_change":981,"volume":2305,"transactions":9,"vwap":2195},"2025-07-14",17.07,55100,{"date":2307,"open":2308,"high":2309,"low":2211,"close":2119,"change":2038,"percent_change":1032,"volume":2310,"transactions":9,"vwap":2119},"2025-07-11",17.12,17.22,55400,{"date":2312,"open":2111,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":583,"volume":2317,"transactions":9,"vwap":2315},"2025-07-10",17.38,17.156,17.291,-0.239,126700,{"date":2319,"open":2090,"high":2105,"low":2320,"close":2321,"change":530,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-07-09",17.52,17.53,-2.12,135700,{"date":2325,"open":2326,"high":2161,"low":2152,"close":2097,"change":210,"percent_change":462,"volume":2327,"transactions":9,"vwap":2097},"2025-07-08",17.87,34100,{"date":2329,"open":1855,"high":2330,"low":2090,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-07-07",18.14,17.82,-0.439,-2.4,57400,{"date":2336,"open":2052,"high":2337,"low":2338,"close":1900,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":1900},"2025-07-03",18.28,18.030001,0.256,1.42,210500,{"date":2343,"open":2161,"high":2344,"low":1860,"close":2345,"change":2346,"percent_change":1385,"volume":2347,"transactions":9,"vwap":2345},"2025-07-02",18.02,18.0030003,0.043,154100,{"date":2349,"open":1868,"high":1848,"low":2350,"close":2351,"change":414,"percent_change":414,"volume":2352,"transactions":9,"vwap":2351},"2025-07-01",17.849,17.96,88300,{"date":2354,"open":2321,"high":2351,"low":2355,"close":2351,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2351},"2025-06-30",17.51,0.415,2.37,170300,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":675,"volume":2157,"transactions":9,"vwap":2364},"2025-06-27",17.47,17.606,17.459,17.545,0.025,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2320,"change":626,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2320},"2025-06-26",17.37,17.54,17.349,2.1,25400,{"date":2374,"open":2375,"high":2375,"low":2376,"close":2377,"change":1921,"percent_change":2378,"volume":1579,"transactions":9,"vwap":2377},"2025-06-25",17.3,17.155,17.16,-1.55,{"date":2380,"open":2179,"high":2381,"low":2181,"close":2181,"change":2382,"percent_change":796,"volume":2383,"transactions":9,"vwap":2181},"2025-06-24",17.63,0.032,108600,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":807,"volume":2391,"transactions":9,"vwap":2389},"2025-06-23",17.4,17.445,17.31,17.398,-0.012,25700,{"date":2393,"open":2394,"high":2395,"low":2188,"close":2188,"change":565,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2188},"2025-06-20",17.59,17.66,-4.18,38900,{"date":2399,"open":2400,"high":2401,"low":2402,"close":1876,"change":1915,"percent_change":2403,"volume":2404,"transactions":9,"vwap":1876},"2025-06-18",18.21,18.22,18.115,0.17,245100,{"date":2406,"open":2035,"high":2035,"low":2407,"close":2330,"change":807,"percent_change":530,"volume":2408,"transactions":9,"vwap":2330},"2025-06-17",18.08,240400,{"date":2410,"open":2411,"high":2337,"low":2411,"close":2400,"change":141,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2400},"2025-06-16",18.059999,1.79,226100,{"date":2415,"open":1860,"high":2416,"low":2136,"close":2058,"change":414,"percent_change":414,"volume":2417,"transactions":9,"vwap":2058},"2025-06-13",17.915,159300,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2058,"change":2423,"percent_change":918,"volume":2424,"transactions":9,"vwap":2058},"2025-06-12",17.73,17.893,17.722,0.095,36700,{"date":2426,"open":2427,"high":2428,"low":2427,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-06-11",17.56,17.867,17.795,0.211,1.2,167200,{"date":2434,"open":2085,"high":1860,"low":2167,"close":2435,"change":2436,"percent_change":2190,"volume":2437,"transactions":9,"vwap":2435},"2025-06-10",17.584,0.059,206100,{"date":2439,"open":2104,"high":2440,"low":2441,"close":2442,"change":1288,"percent_change":324,"volume":2443,"transactions":9,"vwap":2442},"2025-06-09",17.535,17.247,17.525,90400,{"date":2445,"open":2166,"high":2145,"low":2389,"close":2446,"change":453,"percent_change":1469,"volume":2447,"transactions":9,"vwap":2446},"2025-06-06",17.555,48100,{"date":2449,"open":2140,"high":2140,"low":2168,"close":2450,"change":2451,"percent_change":1017,"volume":2452,"transactions":9,"vwap":2450},"2025-06-05",17.475,0.075,31000,{"date":2454,"open":2083,"high":2173,"low":2313,"close":2386,"change":219,"percent_change":298,"volume":2131,"transactions":9,"vwap":2386},"2025-06-04",{"date":2456,"open":2457,"high":2167,"low":2119,"close":2167,"change":121,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2167},"2025-06-03",17.24,1.45,35700,{"date":2461,"open":2181,"high":2181,"low":2462,"close":2375,"change":453,"percent_change":1469,"volume":2463,"transactions":9,"vwap":2375},"2025-06-02",17.19,25800,{"date":2465,"open":2386,"high":2386,"low":2466,"close":2309,"change":231,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2309},"2025-05-30",17.165,-1.99,38100,{"date":2470,"open":2427,"high":25,"low":2320,"close":2142,"change":905,"percent_change":1871,"volume":851,"transactions":9,"vwap":2142},"2025-05-29",{"date":2472,"open":2145,"high":2473,"low":2474,"close":2321,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2321},"2025-05-28",17.629,17.42,-0.215,-1.21,29500,{"date":2479,"open":2180,"high":2331,"low":25,"close":2480,"change":2481,"percent_change":1484,"volume":2482,"transactions":9,"vwap":2480},"2025-05-27",17.745,0.225,43400,{"date":2484,"open":2203,"high":2320,"low":2485,"close":2320,"change":675,"percent_change":1463,"volume":2463,"transactions":9,"vwap":2320},"2025-05-23",16.94,{"date":2487,"open":2320,"high":2488,"low":2489,"close":2313,"change":219,"percent_change":2490,"volume":1438,"transactions":9,"vwap":2313},"2025-05-22",17.759,17.35,-0.86,{"date":2492,"open":2092,"high":2092,"low":2493,"close":2321,"change":2494,"percent_change":1689,"volume":2495,"transactions":9,"vwap":2321},"2025-05-21",17.44,-0.194,33400,{"date":2497,"open":2395,"high":2498,"low":2145,"close":2498,"change":2499,"percent_change":1436,"volume":2500,"transactions":9,"vwap":2498},"2025-05-20",17.724,0.029,24300,{"date":2502,"open":2320,"high":2090,"low":2355,"close":2503,"change":876,"percent_change":1421,"volume":2504,"transactions":9,"vwap":2503},"2025-05-19",17.695,21700,{"date":2506,"open":2489,"high":2140,"low":2507,"close":2145,"change":2508,"percent_change":753,"volume":2101,"transactions":9,"vwap":2145},"2025-05-16",17.33,0.038,{"date":2510,"open":2511,"high":2512,"low":2188,"close":2513,"change":2514,"percent_change":989,"volume":2157,"transactions":9,"vwap":2513},"2025-05-15",17.62,17.69,17.542,-0.058,{"date":2516,"open":2517,"high":2517,"low":2142,"close":2085,"change":591,"percent_change":1322,"volume":2518,"transactions":9,"vwap":2085},"2025-05-14",17.77,26500,{"date":2520,"open":2181,"high":2090,"low":2181,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-05-13",17.76,0.567,3.3,59000,{"date":2526,"open":2388,"high":2189,"low":2527,"close":2528,"change":1515,"percent_change":989,"volume":2005,"transactions":9,"vwap":2528},"2025-05-12",17.1,17.193,{"date":2530,"open":2457,"high":2388,"low":2309,"close":2127,"change":2531,"percent_change":1304,"volume":2131,"transactions":9,"vwap":2127},"2025-05-09",0.077,{"date":2533,"open":2252,"high":2534,"low":2252,"close":2535,"change":2536,"percent_change":2537,"volume":2108,"transactions":9,"vwap":2535},"2025-05-08",17.316,17.173,0.643,3.89,{"date":2539,"open":2540,"high":2540,"low":2541,"close":2218,"change":219,"percent_change":1322,"volume":2542,"transactions":9,"vwap":2218},"2025-05-07",16.64,16.47,45000,{"date":2544,"open":2545,"high":2545,"low":2546,"close":2212,"change":2547,"percent_change":989,"volume":2548,"transactions":9,"vwap":2212},"2025-05-06",16.72,16.61,-0.055,39400,{"date":2550,"open":2308,"high":2308,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-05-05",16.73,16.735,-0.315,-1.85,47600,{"date":2557,"open":2113,"high":2527,"low":2558,"close":2559,"change":2235,"percent_change":116,"volume":1845,"transactions":9,"vwap":2559},"2025-05-02",16.975,17.049999,{"date":2561,"open":2289,"high":2252,"low":2246,"close":2562,"change":683,"percent_change":325,"volume":2563,"transactions":9,"vwap":2562},"2025-05-01",16.86,54800,{"date":2565,"open":2198,"high":2195,"low":2566,"close":2203,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2203},"2025-04-30",16.88,-0.209,-1.22,42400,{"date":2571,"open":2572,"high":2104,"low":2113,"close":2573,"change":1668,"percent_change":51,"volume":2574,"transactions":9,"vwap":2573},"2025-04-29",17.14,17.189,39200,{"date":2576,"open":2253,"high":2121,"low":2203,"close":2577,"change":2578,"percent_change":158,"volume":1169,"transactions":9,"vwap":2577},"2025-04-28",17.105,0.125,{"date":2580,"open":2485,"high":2559,"low":2581,"close":2203,"change":905,"percent_change":1385,"volume":1784,"transactions":9,"vwap":2203},"2025-04-25",16.875,{"date":2583,"open":2227,"high":2252,"low":2584,"close":2485,"change":2100,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2485},"2025-04-24",16.67,1.99,42100,{"date":2588,"open":2280,"high":2589,"low":2590,"close":2546,"change":1385,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2546},"2025-04-23",16.811,16.57,1.47,112300,{"date":179,"open":175,"high":2594,"low":175,"close":2595,"change":454,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},16.389,16.37,2.31,115400]