[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLCH":3,"homepage-market-summary":30,"stock-historical-FLCH":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLCH","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 China ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4022,0.28408,"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},20.26,20.36,20.3897,20.2,20.6221,-0.3621,-1.76,56078.711007,26.329,20.01,131047.468776116,4,2238,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":182},365,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},26.51,19.79,118409,43219467.194029,1.45,"2025-04-22",[183,186,196,206,216,225,235,246,257,268,279,289,298,307,317,326,337,347,355,365,374,382,392,402,411,421,429,438,445,453,461,470,479,486,494,504,513,522,529,539,549,558,566,575,583,590,599,607,616,624,635,645,655,663,672,682,692,698,707,715,723,731,736,744,751,760,764,771,778,785,793,797,802,810,815,820,825,832,838,840,843,847,853,860,866,872,881,888,894,899,904,909,914,921,927,935,942,950,958,966,975,983,991,999,1007,1014,1021,1029,1035,1041,1046,1050,1057,1063,1067,1073,1080,1085,1090,1098,1104,1108,1115,1122,1128,1135,1140,1146,1153,1158,1163,1168,1173,1181,1185,1189,1195,1201,1207,1211,1215,1220,1224,1227,1232,1238,1241,1247,1251,1257,1263,1271,1280,1288,1295,1302,1309,1315,1320,1326,1333,1340,1346,1354,1360,1365,1370,1378,1384,1392,1399,1407,1414,1420,1426,1432,1438,1445,1450,1454,1461,1466,1472,1480,1485,1490,1496,1502,1507,1511,1517,1522,1527,1535,1542,1547,1553,1557,1562,1567,1574,1579,1583,1588,1593,1598,1602,1607,1611,1617,1622,1628,1632,1637,1642,1649,1654,1658,1662,1667,1673,1679,1684,1690,1698,1706,1711,1718,1724,1730,1735,1739,1745,1752,1756,1762,1767,1773,1777,1782,1786,1792,1798,1803,1807,1812,1819,1824,1831,1839,1845,1851,1858,1862,1866,1872,1878,1884,1887,1893,1896,1903,1911,1917,1920,1924,1929,1934,1938,1943,1947,1953,1958,1962,1964,1969,1974,1980,1984,1987,1992,1999,2006,2012,2019,2024,2030,2035,2040,2043,2047,2050,2055,2061,2065,2070,2075,2079,2082,2086,2092,2097,2101,2108,2114,2117,2121,2125,2128,2132,2137,2143,2145,2149,2154,2158,2162,2167,2172,2176,2182,2188,2193,2198,2206,2212,2218,2223,2227,2230,2234,2239,2243,2246,2251,2255,2259,2263,2267,2273,2278,2283,2288,2294,2298,2303,2309,2315,2320,2325,2329,2333,2337,2344,2348,2351,2355,2359,2363,2367,2374,2380,2386,2393,2397],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},652,20.2737,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",20.78,20.79,20.54,-0.0579,-0.28,42277.333149,558,20.6343,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",20.81,20.6501,20.68,0.08,0.39,54060.697843,456,20.7102,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",20.64,20.5,20.6,-0.16,-0.77,56013.175455,590,20.5515,{"date":217,"open":188,"high":198,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",20.73,20.76,-0.02,-0.1,42032.595022,516,20.7665,{"date":226,"open":227,"high":228,"low":229,"close":188,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",20.83,20.84,20.75,-0.1054,-0.5,38579.914481,395,20.7843,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",20.98,21.0052,20.82,20.8854,-0.1246,-0.59,43476.251313,425,20.9036,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",21.13,21.1561,20.99,21.01,-0.4151,-1.94,54284.736792,549,21.0375,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",21.51,21.53,21.355,21.4251,0.0951,0.45,32474.418885,448,21.4054,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",21.3,21.36,21.19,21.33,0.34,1.62,72872.923335,708,21.2664,{"date":280,"open":281,"high":282,"low":283,"close":250,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",20.93,21,20.92,0.18,0.86,53607.559277,462,20.9521,{"date":290,"open":291,"high":292,"low":198,"close":198,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",20.86,20.88,0.1,0.48,65176.565433,529,20.8518,{"date":299,"open":300,"high":300,"low":208,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",20.87,20.71,-0.2,-0.96,57996.497222,667,20.764,{"date":308,"open":282,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",21.0099,20.89,20.91,-0.21,-0.99,53998.531938,540,20.9456,{"date":318,"open":282,"high":319,"low":282,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",21.195,21.12,0.15,0.72,46096.819569,539,21.1152,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",21.03,21.06,20.9501,20.97,0.03,0.14,61103.071367,466,21.0055,{"date":338,"open":339,"high":340,"low":281,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",21.04,21.09,20.94,-0.19,-0.9,51504.501693,432,20.9758,{"date":348,"open":349,"high":273,"low":248,"close":248,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",21.31,-0.222,-1.04,207640.107541,493,21.2252,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",21.5,21.34,21.352,-0.388,-1.78,60304.945296,730,21.4057,{"date":366,"open":367,"high":368,"low":367,"close":369,"change":333,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",21.62,21.76,21.74,0.65,58220.789341,710,21.7153,{"date":375,"open":357,"high":376,"low":377,"close":378,"change":112,"percent_change":379,"volume":380,"transactions":296,"vwap":381},"2026-09-03",21.628,21.43,21.6,-0.05,658288.70751,21.4529,{"date":383,"open":384,"high":385,"low":386,"close":384,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",21.61,21.68,21.59,0.0268,0.12,114546.567281,533,21.6204,{"date":393,"open":378,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",21.73,21.57,21.5832,-0.0868,-0.4,27017.579826,477,21.6202,{"date":403,"open":404,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":400,"vwap":410},"2026-08-31",21.87,21.88,21.67,-0.23,-1.05,31269.907777,21.7687,{"date":412,"open":405,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",21.9416,21.8,21.9,0.13,0.6,374444.646714,473,21.845,{"date":422,"open":414,"high":423,"low":424,"close":425,"change":112,"percent_change":379,"volume":426,"transactions":427,"vwap":428},"2026-08-27",21.809,21.715,21.77,91430.261709,589,21.7451,{"date":430,"open":431,"high":432,"low":433,"close":433,"change":434,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",21.84,21.91,21.78,0,41521.645214,422,21.8302,{"date":439,"open":406,"high":440,"low":406,"close":433,"change":441,"percent_change":284,"volume":442,"transactions":443,"vwap":444},"2026-08-25",21.81,0.04,33223.081171,397,21.7591,{"date":446,"open":447,"high":368,"low":385,"close":369,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",21.71,-0.26,-1.18,73737.27341,626,21.7228,{"date":454,"open":455,"high":455,"low":456,"close":456,"change":201,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",22.1,22,0.36,41164.484316,429,22.0444,{"date":462,"open":440,"high":463,"low":464,"close":465,"change":466,"percent_change":441,"volume":467,"transactions":468,"vwap":469},"2026-08-20",21.94,21.775,21.92,0.0086,42252.111774,481,21.8956,{"date":471,"open":415,"high":472,"low":405,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",21.96,21.9114,0.1514,0.7,32529.968406,324,21.9204,{"date":480,"open":404,"high":481,"low":369,"close":368,"change":482,"percent_change":483,"volume":484,"transactions":244,"vwap":485},"2026-08-18",21.9201,-0.04,-0.18,46224.943452,21.814,{"date":487,"open":488,"high":489,"low":414,"close":414,"change":321,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",21.86,21.8662,0.69,28298.173653,459,21.834,{"date":495,"open":496,"high":497,"low":386,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",21.63,21.6962,21.65,0.11,0.51,41512.661356,379,21.648,{"date":505,"open":368,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-13",21.765,21.54,-0.37,-1.69,50967.220464,576,21.6098,{"date":514,"open":515,"high":515,"low":516,"close":432,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",21.98,21.875,-0.14,-0.63,26057.823938,356,21.9222,{"date":523,"open":524,"high":524,"low":525,"close":525,"change":231,"percent_change":526,"volume":527,"transactions":390,"vwap":528},"2026-08-11",22.16,22.05,-2.22,35183.377112,22.0906,{"date":530,"open":531,"high":532,"low":533,"close":532,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",22.38,22.55,22.3546,0.17,0.76,48311.308299,547,22.4622,{"date":540,"open":541,"high":542,"low":543,"close":531,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",22.35,22.42,22.31,0.21,0.95,39935.79149,424,22.3488,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":482,"percent_change":483,"volume":555,"transactions":556,"vwap":557},"2026-08-06",22.13,22.18,22.04,22.17,30022.016771,421,22.122,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":112,"percent_change":379,"volume":564,"transactions":244,"vwap":565},"2026-08-05",22.37,22.395,22.1746,22.21,31944.77265,22.242,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":107,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-04",22.03,22.265,22.22,0.27,132435.933642,578,22.2104,{"date":576,"open":577,"high":578,"low":551,"close":524,"change":220,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-03",22.15,22.23,-0.09,47704.805275,782,22.1899,{"date":584,"open":585,"high":552,"low":472,"close":552,"change":499,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-31",22.01,0.5,37077.253135,469,22.0366,{"date":591,"open":465,"high":592,"low":593,"close":592,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-30",22.07,21.8304,0.24,1.1,30813.213451,384,21.9591,{"date":600,"open":447,"high":601,"low":447,"close":602,"change":544,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",22.08,21.83,0.97,76356.656949,845,21.9048,{"date":608,"open":357,"high":609,"low":610,"close":367,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-28",21.66,21.465,0.05,0.23,134496.70314,520,21.6005,{"date":617,"open":618,"high":378,"low":619,"close":395,"change":274,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-27",21.45,21.42,1.6,81961.543635,582,21.5171,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-24",21.17,21.29,21.1398,21.23,-0.0696,-0.33,50388.936248,496,21.2356,{"date":636,"open":637,"high":638,"low":629,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-23",21.4,21.47,21.2996,-0.0774,-0.36,35042.683468,494,21.2994,{"date":646,"open":647,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-22",21.49,21.3601,21.377,-0.253,-1.17,48004.310411,418,21.4037,{"date":656,"open":260,"high":657,"low":619,"close":496,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-21",21.64,0.19,0.89,1143104.887267,2403,21.5321,{"date":664,"open":665,"high":496,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-20",21.46,21.44,0.418,1.99,139260.762301,786,21.5209,{"date":673,"open":674,"high":339,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-17",20.95,20.905,21.022,-0.54,-2.5,155636.564696,635,20.9689,{"date":683,"open":406,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-16",21.72,21.56,21.562,-0.058,-0.27,53618.098758,613,21.6547,{"date":693,"open":666,"high":609,"low":666,"close":367,"change":264,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-15",2.13,59140.288335,625,21.5905,{"date":699,"open":700,"high":700,"low":701,"close":626,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-14",21.25,21.15,0.288,1.38,40691.527379,390,21.1817,{"date":708,"open":282,"high":329,"low":292,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-13",20.882,-0.288,-1.36,92448.555687,628,20.9642,{"date":716,"open":717,"high":718,"low":719,"close":626,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":626},"2026-07-10",21.16,21.26,21.14,-0.025,-0.12,195400,{"date":724,"open":725,"high":726,"low":727,"close":319,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":319},"2026-07-09",21.07,21.2,21.059999,0.065,0.31,680600,{"date":732,"open":733,"high":718,"low":733,"close":248,"change":202,"percent_change":734,"volume":735,"transactions":9,"vwap":248},"2026-07-08",21.08,1.88,705800,{"date":737,"open":738,"high":292,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-07",20.77,20.662,20.74,-0.11,-0.53,50600,{"date":745,"open":301,"high":746,"low":747,"close":746,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":746},"2026-07-06",20.85,20.66,0.438,2.15,304600,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-02",20.49,20.56,20.271,20.412,-0.231,-1.12,291800,{"date":761,"open":17,"high":188,"low":17,"close":762,"change":612,"percent_change":117,"volume":763,"transactions":9,"vwap":762},"2026-07-01",20.643,63500,{"date":765,"open":766,"high":209,"low":767,"close":768,"change":769,"percent_change":457,"volume":770,"transactions":9,"vwap":768},"2026-06-30",20.41,20.345,20.413,0.074,40800,{"date":772,"open":773,"high":774,"low":773,"close":775,"change":776,"percent_change":274,"volume":777,"transactions":9,"vwap":775},"2026-06-29",20.3,20.405,20.339,0.069,46600,{"date":779,"open":780,"high":781,"low":26,"close":782,"change":342,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-26",20.09,20.28,20.27,-0.93,111400,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-25",20.62,20.42,20.46,-0.32,-1.54,134600,{"date":794,"open":218,"high":746,"low":301,"close":188,"change":795,"percent_change":242,"volume":796,"transactions":9,"vwap":188},"2026-06-24",-0.123,83000,{"date":798,"open":291,"high":251,"low":746,"close":799,"change":398,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-23",20.903,-1.88,199200,{"date":803,"open":804,"high":805,"low":718,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-22",21.32,21.399,21.303,0.063,0.3,58600,{"date":811,"open":270,"high":270,"low":812,"close":813,"change":220,"percent_change":579,"volume":814,"transactions":9,"vwap":813},"2026-06-18",21.185,21.24,144300,{"date":816,"open":378,"high":406,"low":718,"close":718,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":718},"2026-06-17",-0.45,-2.07,76400,{"date":821,"open":394,"high":425,"low":822,"close":447,"change":508,"percent_change":823,"volume":824,"transactions":9,"vwap":447},"2026-06-16",21.665,-1.68,36900,{"date":826,"open":827,"high":828,"low":829,"close":601,"change":122,"percent_change":830,"volume":831,"transactions":9,"vwap":601},"2026-06-15",22.09,22.12,22.030001,1.15,24900,{"date":833,"open":834,"high":488,"low":835,"close":602,"change":284,"percent_change":836,"volume":837,"transactions":9,"vwap":602},"2026-06-12",21.85,21.752,0.83,22500,{"date":839,"open":271,"high":609,"low":270,"close":498,"change":112,"percent_change":379,"volume":809,"transactions":9,"vwap":498},"2026-06-11",{"date":841,"open":384,"high":368,"low":685,"close":609,"change":441,"percent_change":658,"volume":842,"transactions":9,"vwap":609},"2026-06-10",67400,{"date":844,"open":368,"high":602,"low":619,"close":367,"change":201,"percent_change":845,"volume":846,"transactions":9,"vwap":367},"2026-06-09",0.37,67600,{"date":848,"open":406,"high":849,"low":357,"close":507,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":507},"2026-06-08",21.685,-0.13,-0.6,37400,{"date":854,"open":855,"high":855,"low":856,"close":406,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":406},"2026-06-05",22.02,21.575,-0.56,-2.52,130600,{"date":861,"open":862,"high":531,"low":524,"close":578,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":578},"2026-06-04",22.3,-0.07,-0.31,62300,{"date":867,"open":868,"high":869,"low":563,"close":862,"change":870,"percent_change":823,"volume":871,"transactions":9,"vwap":862},"2026-06-03",22.44,23.02,-0.38,100500,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-02",22.78,22.845,22.65,22.68,0.57,2.58,181000,{"date":882,"open":829,"high":883,"low":855,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-01",22.2,22.11,0.124,0.56,112500,{"date":889,"open":463,"high":601,"low":890,"close":891,"change":892,"percent_change":388,"volume":893,"transactions":9,"vwap":891},"2026-05-29",21.905,21.986,0.026,85900,{"date":895,"open":431,"high":896,"low":464,"close":472,"change":897,"percent_change":212,"volume":898,"transactions":9,"vwap":472},"2026-05-28",21.987,-0.17,64300,{"date":900,"open":901,"high":883,"low":855,"close":551,"change":897,"percent_change":902,"volume":903,"transactions":9,"vwap":551},"2026-05-27",22.059999,-0.76,91600,{"date":905,"open":560,"high":906,"low":551,"close":862,"change":333,"percent_change":907,"volume":908,"transactions":9,"vwap":862},"2026-05-26",22.39,0.63,639900,{"date":910,"open":585,"high":563,"low":911,"close":524,"change":688,"percent_change":912,"volume":913,"transactions":9,"vwap":524},"2026-05-22",21.97,-1.2,279500,{"date":915,"open":916,"high":917,"low":554,"close":918,"change":407,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-21",22.25,22.47,22.43,-1.02,70500,{"date":922,"open":876,"high":923,"low":924,"close":925,"change":332,"percent_change":416,"volume":926,"transactions":9,"vwap":925},"2026-05-20",22.71,22.5,22.66,34500,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":611,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-19",22.57,22.69,22.56,22.63,0.22,40600,{"date":936,"open":937,"high":877,"low":938,"close":939,"change":940,"percent_change":688,"volume":941,"transactions":9,"vwap":939},"2026-05-18",22.67,22.525,22.58,-0.06,66200,{"date":943,"open":944,"high":945,"low":946,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-15",22.81,22.88,22.64,-0.61,-2.62,415300,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-14",23.3,23.1,23.25,-0.66,-2.76,196400,{"date":959,"open":954,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-13",23.945,23.235,23.91,0.59,2.53,265900,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-12",23.37,23.4,23.11,23.32,-0.183,-0.78,170900,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":152,"volume":982,"transactions":9,"vwap":980},"2026-05-11",23.53,23.6,23.5,23.503,0.083,53300,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":808,"volume":990,"transactions":9,"vwap":988},"2026-05-08",23.49,23.57,23.34,23.42,0.07,73000,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":741,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-07",23.56,23.565,23.33,23.35,-0.47,70100,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-06",23.14,23.51,23.46,0.55,2.4,76100,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1011,"change":1012,"percent_change":850,"volume":1013,"transactions":9,"vwap":1011},"2026-05-05",22.99,23.028999,22.91,-0.03,34200,{"date":1015,"open":1016,"high":1017,"low":1011,"close":1018,"change":741,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-04",23,23.09,22.94,-0.48,73900,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-01",23.030001,23.19,23.049999,0.02,0.09,109700,{"date":1030,"open":944,"high":1031,"low":1032,"close":1023,"change":594,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1023},"2026-04-30",23.062,22.74,1.05,109900,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":989,"percent_change":729,"volume":1040,"transactions":9,"vwap":1039},"2026-04-29",22.86,22.73,22.79,49400,{"date":1042,"open":925,"high":1032,"low":925,"close":1043,"change":407,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-28",22.72,-1,485500,{"date":1047,"open":1048,"high":1009,"low":1011,"close":1048,"change":517,"percent_change":947,"volume":1049,"transactions":9,"vwap":1048},"2026-04-27",22.95,84700,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1017,"change":1055,"percent_change":475,"volume":1056,"transactions":9,"vwap":1017},"2026-04-24",23.040001,23.13,22.97,0.16,76500,{"date":1058,"open":953,"high":1053,"low":944,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-23",22.93,-0.365,-1.57,87700,{"date":1064,"open":996,"high":1003,"low":1065,"close":1065,"change":720,"percent_change":741,"volume":1066,"transactions":9,"vwap":1065},"2026-04-22",23.295,241200,{"date":1068,"open":978,"high":978,"low":1069,"close":971,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":971},"2026-04-21",23.28,-0.392,-1.65,52800,{"date":1074,"open":1075,"high":1076,"low":986,"close":1077,"change":1078,"percent_change":1012,"volume":1079,"transactions":9,"vwap":1077},"2026-04-20",23.66,23.73,23.712,-0.008,77300,{"date":1081,"open":978,"high":1082,"low":978,"close":1083,"change":729,"percent_change":1084,"volume":998,"transactions":9,"vwap":1083},"2026-04-17",23.83,23.72,1.32,{"date":1086,"open":985,"high":986,"low":968,"close":1087,"change":1088,"percent_change":836,"volume":1089,"transactions":9,"vwap":1087},"2026-04-16",23.41,0.193,134800,{"date":1091,"open":953,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-15",23.24,23.059999,23.217,0.003,0.01,37800,{"date":1099,"open":1023,"high":1100,"low":1023,"close":1101,"change":1102,"percent_change":89,"volume":1103,"transactions":9,"vwap":1101},"2026-04-14",23.23,23.214,0.234,56400,{"date":1105,"open":923,"high":1106,"low":925,"close":1106,"change":201,"percent_change":152,"volume":1107,"transactions":9,"vwap":1106},"2026-04-13",22.98,54400,{"date":1109,"open":1110,"high":869,"low":1111,"close":1112,"change":728,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-10",22.96,22.85,22.9,0.28,37500,{"date":1116,"open":1032,"high":1117,"low":1118,"close":1119,"change":221,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-09",22.87,22.61,22.835,-0.44,60200,{"date":1123,"open":1052,"high":1093,"low":1111,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-08",22.935,0.675,3.03,86400,{"date":1129,"open":563,"high":1130,"low":1131,"close":1132,"change":379,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-07",22.27,22.039,22.26,-0.22,79200,{"date":1136,"open":1137,"high":542,"low":1137,"close":543,"change":1138,"percent_change":342,"volume":1139,"transactions":9,"vwap":543},"2026-04-06",22.19,-0.042,150100,{"date":1141,"open":524,"high":906,"low":827,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-02",22.352,-0.103,-0.46,86600,{"date":1147,"open":868,"high":1148,"low":1149,"close":1150,"change":728,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-01",22.54,22.36,22.455,0.29,50700,{"date":1154,"open":585,"high":1155,"low":585,"close":906,"change":202,"percent_change":1156,"volume":1157,"transactions":9,"vwap":906},"2026-03-31",22.46,1.77,68500,{"date":1159,"open":827,"high":1160,"low":1161,"close":456,"change":1026,"percent_change":1027,"volume":1162,"transactions":9,"vwap":456},"2026-03-30",22.14,21.95,67100,{"date":1164,"open":901,"high":828,"low":1165,"close":515,"change":1166,"percent_change":641,"volume":1167,"transactions":9,"vwap":515},"2026-03-27",21.945,-0.08,89900,{"date":1169,"open":884,"high":1170,"low":829,"close":901,"change":518,"percent_change":1171,"volume":1172,"transactions":9,"vwap":901},"2026-03-26",22.29,-2.78,83800,{"date":1174,"open":1175,"high":1176,"low":1177,"close":930,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":930},"2026-03-25",22.62,22.77,22.59,0.41,1.84,95200,{"date":1182,"open":1137,"high":541,"low":524,"close":1183,"change":107,"percent_change":571,"volume":1184,"transactions":9,"vwap":1183},"2026-03-24",22.28,161200,{"date":1186,"open":916,"high":1187,"low":884,"close":570,"change":416,"percent_change":963,"volume":1188,"transactions":9,"vwap":570},"2026-03-23",22.45,208300,{"date":1190,"open":868,"high":868,"low":1191,"close":827,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":827},"2026-03-20",22.080999,-0.68,-2.99,331400,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1176,"change":483,"percent_change":973,"volume":1200,"transactions":9,"vwap":1176},"2026-03-19",22.53,22.89,22.48,141400,{"date":1202,"open":1100,"high":1203,"low":1124,"close":1048,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1048},"2026-03-18",23.255,-0.39,-1.67,201500,{"date":1208,"open":993,"high":1209,"low":971,"close":987,"change":1133,"percent_change":783,"volume":1210,"transactions":9,"vwap":987},"2026-03-17",23.578,248400,{"date":1212,"open":1087,"high":993,"low":1087,"close":993,"change":202,"percent_change":1213,"volume":1214,"transactions":9,"vwap":993},"2026-03-16",1.68,677300,{"date":1216,"open":1069,"high":1217,"low":953,"close":1218,"change":201,"percent_change":152,"volume":1219,"transactions":9,"vwap":1218},"2026-03-13",23.39,23.17,70900,{"date":1221,"open":1092,"high":1222,"low":1093,"close":1017,"change":312,"percent_change":343,"volume":1223,"transactions":9,"vwap":1017},"2026-03-12",23.27,111000,{"date":1225,"open":969,"high":1087,"low":954,"close":952,"change":211,"percent_change":1192,"volume":1226,"transactions":9,"vwap":952},"2026-03-11",60800,{"date":1228,"open":1229,"high":1076,"low":1069,"close":1003,"change":274,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1003},"2026-03-10",23.36,1.47,92900,{"date":1233,"open":1039,"high":1234,"low":925,"close":1235,"change":147,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-09",23.135,23.12,1.67,104800,{"date":1239,"open":946,"high":1117,"low":1177,"close":1032,"change":321,"percent_change":137,"volume":1240,"transactions":9,"vwap":1032},"2026-03-06",234200,{"date":1242,"open":939,"high":1243,"low":918,"close":1177,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1177},"2026-03-05",22.689,-0.29,-1.27,256100,{"date":1248,"open":1117,"high":1110,"low":1249,"close":945,"change":441,"percent_change":284,"volume":1250,"transactions":9,"vwap":945},"2026-03-04",22.75,169000,{"date":1252,"open":1253,"high":1112,"low":918,"close":1254,"change":518,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-03",22.82,22.84,-2.68,303500,{"date":1258,"open":1259,"high":994,"low":1100,"close":1260,"change":407,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-02",23.26,23.47,-0.97,103900,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":940,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-02-27",23.75,23.81,23.68,23.7,-0.25,129800,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-02-26",23.77,23.78,23.59,23.76,-0.475,-1.96,206100,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":729,"volume":1287,"transactions":9,"vwap":1285},"2026-02-25",24.22,24.25,24.059999,24.235,0.075,61000,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":741,"percent_change":817,"volume":1294,"transactions":9,"vwap":1293},"2026-02-24",24.02,24.21,24,24.16,85100,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":863,"percent_change":1244,"volume":1301,"transactions":9,"vwap":1300},"2026-02-23",24.46,24.509,24.23,24.27,94700,{"date":1303,"open":1304,"high":1305,"low":1266,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-02-20",23.87,24.34,0.114,0.47,201600,{"date":1310,"open":1299,"high":1283,"low":1311,"close":1312,"change":1313,"percent_change":997,"volume":1314,"transactions":9,"vwap":1312},"2026-02-19",24.118,24.226,-0.114,61100,{"date":1316,"open":1317,"high":1318,"low":1300,"close":1305,"change":388,"percent_change":586,"volume":1319,"transactions":9,"vwap":1305},"2026-02-18",24.35,24.41,64900,{"date":1321,"open":1322,"high":1300,"low":1323,"close":1282,"change":416,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1282},"2026-02-17",24.07,24.01,0.54,101200,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1012,"percent_change":721,"volume":1332,"transactions":9,"vwap":1331},"2026-02-13",23.96,24.14,23.9,24.09,134000,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":818,"volume":1339,"transactions":9,"vwap":1337},"2026-02-12",24.49,24.055,24.12,-0.51,259800,{"date":1341,"open":1335,"high":1342,"low":1343,"close":1344,"change":482,"percent_change":211,"volume":1345,"transactions":9,"vwap":1344},"2026-02-11",24.65,24.38,24.63,77500,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":201,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-10",24.59,24.75,24.496,24.67,0.33,69400,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1348,"change":499,"percent_change":264,"volume":1359,"transactions":9,"vwap":1348},"2026-02-09",24.45,24.66,24.44,69300,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1363,"change":417,"percent_change":1364,"volume":1237,"transactions":9,"vwap":1363},"2026-02-06",24.19,24.48,2.51,{"date":1366,"open":1329,"high":1362,"low":1367,"close":1368,"change":1369,"percent_change":864,"volume":1200,"transactions":9,"vwap":1368},"2026-02-05",23.84,23.88,-0.075,{"date":1371,"open":1372,"high":1373,"low":1082,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-04",24.2,24.225,23.955,-0.245,-1.01,270900,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1372,"change":1133,"percent_change":343,"volume":1383,"transactions":9,"vwap":1372},"2026-02-03",24.26,24.367,24.030001,156500,{"date":1385,"open":1386,"high":1387,"low":1305,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-02",24.43,24.5,24.42,-0.275,-1.11,97900,{"date":1393,"open":65,"high":1394,"low":1395,"close":1396,"change":955,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-01-30",25.049999,24.54,24.695,-2.6,118300,{"date":1400,"open":1401,"high":1402,"low":1394,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-01-29",25.48,25.582,25.355,0.134,0.53,126200,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":859,"transactions":9,"vwap":1411},"2026-01-28",25.35,25.12,25.221,0.171,0.68,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1394,"change":544,"percent_change":1419,"volume":1250,"transactions":9,"vwap":1394},"2026-01-27",25.02,25.054001,24.94,0.85,{"date":1421,"open":1349,"high":1422,"low":1423,"close":1424,"change":112,"percent_change":482,"volume":1425,"transactions":9,"vwap":1424},"2026-01-26",24.89,24.71,24.84,136200,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1429,"change":112,"percent_change":482,"volume":1431,"transactions":9,"vwap":1429},"2026-01-23",24.77,24.85,24.68,98600,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1436,"change":499,"percent_change":1437,"volume":1301,"transactions":9,"vwap":1436},"2026-01-22",24.88,24.995,24.86,0.44,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1349,"change":1352,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1349},"2026-01-21",24.72,24.82,24.55,1.35,73500,{"date":1446,"open":1387,"high":1447,"low":1448,"close":1388,"change":448,"percent_change":408,"volume":1449,"transactions":9,"vwap":1388},"2026-01-20",24.62,24.37,135300,{"date":1451,"open":1441,"high":1441,"low":1442,"close":1430,"change":1452,"percent_change":1205,"volume":1453,"transactions":9,"vwap":1430},"2026-01-16",-0.42,118100,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":441,"percent_change":1055,"volume":1460,"transactions":9,"vwap":1459},"2026-01-15",25.059999,25.19,24.87,25.1,81600,{"date":1462,"open":1416,"high":1463,"low":1464,"close":1456,"change":482,"percent_change":211,"volume":1465,"transactions":9,"vwap":1456},"2026-01-14",25.09,24.97,99100,{"date":1467,"open":1468,"high":1469,"low":65,"close":1459,"change":790,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1459},"2026-01-13",25.17,25.195,-1.26,161000,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1475,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1475},"2026-01-12",24.93,25.42,24.902,0.8,3.25,148600,{"date":1481,"open":1482,"high":1482,"low":1356,"close":1447,"change":940,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1447},"2026-01-09",24.64,-0.24,626200,{"date":1486,"open":1487,"high":1430,"low":1488,"close":1430,"change":293,"percent_change":1178,"volume":1489,"transactions":9,"vwap":1430},"2026-01-08",24.4,24.33,101600,{"date":1491,"open":1351,"high":1351,"low":1492,"close":1493,"change":864,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-07",24.546,24.58,-1.25,52000,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1422,"change":293,"percent_change":127,"volume":1501,"transactions":9,"vwap":1422},"2026-01-06",24.83,25.01,24.81,340800,{"date":1503,"open":1387,"high":1504,"low":1487,"close":1505,"change":416,"percent_change":1405,"volume":1506,"transactions":9,"vwap":1505},"2026-01-05",24.8,24.79,96500,{"date":1508,"open":1363,"high":1357,"low":1318,"close":1357,"change":285,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1357},"2026-01-02",3.61,76900,{"date":1512,"open":1513,"high":1513,"low":1273,"close":1514,"change":312,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-12-31",23.89,23.8,-0.87,39200,{"date":1518,"open":1382,"high":1519,"low":1328,"close":1323,"change":293,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1323},"2025-12-30",24.049999,0.42,384400,{"date":1523,"open":1367,"high":1524,"low":1276,"close":962,"change":508,"percent_change":1525,"volume":1526,"transactions":9,"vwap":962},"2025-12-29",24.183,-1.52,95300,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":545,"volume":1534,"transactions":9,"vwap":1532},"2025-12-26",24.17,24.32,24.13,24.28,0.228,89800,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1539,"change":1540,"percent_change":534,"volume":1541,"transactions":9,"vwap":1539},"2025-12-24",24.040001,24.089001,24.052,0.042,19100,{"date":1543,"open":1544,"high":1519,"low":1368,"close":1323,"change":1545,"percent_change":448,"volume":1546,"transactions":9,"vwap":1323},"2025-12-23",23.98,-0.063,66300,{"date":1548,"open":1537,"high":1549,"low":1292,"close":1550,"change":1551,"percent_change":1307,"volume":1552,"transactions":9,"vwap":1550},"2025-12-22",24.149,24.073,0.113,49900,{"date":1554,"open":1328,"high":1322,"low":1555,"close":1328,"change":741,"percent_change":1144,"volume":1556,"transactions":9,"vwap":1328},"2025-12-19",23.95,29700,{"date":1558,"open":1329,"high":1559,"low":1322,"close":1322,"change":1560,"percent_change":475,"volume":1561,"transactions":9,"vwap":1322},"2025-12-18",24.229,0.167,106200,{"date":1563,"open":1564,"high":1291,"low":1330,"close":1565,"change":1566,"percent_change":641,"volume":920,"transactions":9,"vwap":1565},"2025-12-17",24.18,23.903,-0.087,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1570,"change":1572,"percent_change":1573,"volume":1226,"transactions":9,"vwap":1570},"2025-12-16",23.94,23.99,23.82,-0.15,-0.62,{"date":1575,"open":1576,"high":1305,"low":1329,"close":1329,"change":1269,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1329},"2025-12-15",24.31,-1.03,83600,{"date":1580,"open":1447,"high":1351,"low":1530,"close":1581,"change":220,"percent_change":1166,"volume":1582,"transactions":9,"vwap":1581},"2025-12-12",24.39,44000,{"date":1584,"open":1488,"high":1358,"low":1585,"close":1318,"change":221,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1318},"2025-12-11",24.24,-0.41,62400,{"date":1589,"open":1358,"high":1590,"low":1591,"close":1592,"change":534,"percent_change":475,"volume":1040,"transactions":9,"vwap":1592},"2025-12-10",24.57,24.365,24.51,{"date":1594,"open":1488,"high":1317,"low":1291,"close":1305,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1305},"2025-12-09",-0.297,-1.21,143600,{"date":1599,"open":1357,"high":1357,"low":1395,"close":1600,"change":972,"percent_change":1601,"volume":1237,"transactions":9,"vwap":1600},"2025-12-08",24.637,-0.74,{"date":1603,"open":1604,"high":1424,"low":1605,"close":1441,"change":1178,"percent_change":1213,"volume":1606,"transactions":9,"vwap":1441},"2025-12-05",24.78,24.728,2185300,{"date":1608,"open":1609,"high":1609,"low":1318,"close":1318,"change":940,"percent_change":1269,"volume":1610,"transactions":9,"vwap":1318},"2025-12-04",24.56,298600,{"date":1612,"open":1487,"high":1613,"low":1487,"close":1614,"change":302,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-12-03",24.53,24.47,-0.81,33200,{"date":1618,"open":1619,"high":1351,"low":1620,"close":1351,"change":863,"percent_change":192,"volume":1621,"transactions":9,"vwap":1351},"2025-12-02",24.61,24.52,36800,{"date":1623,"open":1624,"high":1625,"low":1351,"close":1626,"change":1027,"percent_change":845,"volume":1627,"transactions":9,"vwap":1626},"2025-12-01",24.69,24.828,24.74,49500,{"date":1629,"open":1493,"high":1630,"low":1493,"close":1342,"change":499,"percent_change":264,"volume":1631,"transactions":9,"vwap":1342},"2025-11-28",24.699,17800,{"date":1633,"open":1348,"high":1634,"low":1581,"close":1395,"change":1635,"percent_change":1204,"volume":1636,"transactions":9,"vwap":1395},"2025-11-26",24.689,-0.095,65900,{"date":1638,"open":1423,"high":1639,"low":1609,"close":1640,"change":388,"percent_change":52,"volume":1641,"transactions":9,"vwap":1640},"2025-11-25",24.73,24.635,44400,{"date":1643,"open":1644,"high":1613,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-11-24",24.36,24.515,0.365,1.51,48900,{"date":1650,"open":1651,"high":1291,"low":1514,"close":1652,"change":1012,"percent_change":721,"volume":1653,"transactions":9,"vwap":1652},"2025-11-21",23.93,24.15,120000,{"date":1655,"open":1351,"high":1656,"low":1329,"close":1564,"change":1586,"percent_change":1205,"volume":1657,"transactions":9,"vwap":1564},"2025-11-20",24.705,96200,{"date":1659,"open":1482,"high":1430,"low":1614,"close":1348,"change":517,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1348},"2025-11-19",-0.57,87600,{"date":1663,"open":1664,"high":1429,"low":1447,"close":1639,"change":483,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1639},"2025-11-18",24.7,-0.72,45600,{"date":1668,"open":1464,"high":1669,"low":1424,"close":1670,"change":1483,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-11-17",25.13,24.91,-0.95,89300,{"date":1674,"open":1468,"high":1675,"low":1416,"close":1676,"change":631,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-11-14",25.41,25.15,-1.3,90100,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1401,"change":482,"percent_change":211,"volume":1683,"transactions":9,"vwap":1401},"2025-11-13",25.9,25.38,65600,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1688,"change":220,"percent_change":1166,"volume":1689,"transactions":9,"vwap":1688},"2025-11-12",25.61,25.47,25.52,51500,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":579,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-11-11",25.62,25.658,25.51,25.54,-0.35,64100,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":127,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-11-10",25.55,25.655,25.45,25.63,1.59,55600,{"date":1707,"open":1708,"high":1709,"low":1670,"close":1709,"change":850,"percent_change":1338,"volume":1710,"transactions":9,"vwap":1709},"2025-11-07",25.040001,25.23,53400,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":544,"percent_change":836,"volume":1717,"transactions":9,"vwap":1716},"2025-11-06",25.39,25.49,25.235,25.36,38500,{"date":1719,"open":1720,"high":1676,"low":1721,"close":1676,"change":594,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1676},"2025-11-05",24.98,24.95,0.96,77100,{"date":1725,"open":1458,"high":1726,"low":1500,"close":1670,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1670},"2025-11-04",25.032,-0.34,-1.35,256600,{"date":1731,"open":1457,"high":1732,"low":1733,"close":1732,"change":293,"percent_change":127,"volume":1734,"transactions":9,"vwap":1732},"2025-11-03",25.25,25.07,172200,{"date":1736,"open":1733,"high":1737,"low":65,"close":1676,"change":398,"percent_change":1061,"volume":1738,"transactions":9,"vwap":1676},"2025-10-31",25.21,60300,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1700,"change":1244,"percent_change":758,"volume":1744,"transactions":9,"vwap":1700},"2025-10-30",25.43,25.58,25.37,85200,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":482,"percent_change":1572,"volume":1751,"transactions":9,"vwap":1750},"2025-10-29",25.93,25.98,25.7,25.84,232900,{"date":1753,"open":1686,"high":1754,"low":1700,"close":1754,"change":112,"percent_change":482,"volume":1755,"transactions":9,"vwap":1754},"2025-10-28",25.88,322300,{"date":1757,"open":1681,"high":1758,"low":1759,"close":1760,"change":264,"percent_change":1156,"volume":1761,"transactions":9,"vwap":1760},"2025-10-27",25.91,25.83,25.89,88800,{"date":1763,"open":1764,"high":1695,"low":1741,"close":1765,"change":388,"percent_change":1307,"volume":1766,"transactions":9,"vwap":1765},"2025-10-24",25.5,25.44,58900,{"date":1768,"open":1457,"high":1475,"low":1769,"close":1770,"change":274,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-10-23",25.14,25.32,1.36,144500,{"date":1774,"open":1670,"high":1775,"low":1349,"close":1720,"change":482,"percent_change":211,"volume":1776,"transactions":9,"vwap":1720},"2025-10-22",25.065001,78800,{"date":1778,"open":1779,"high":1709,"low":65,"close":1416,"change":302,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1416},"2025-10-21",25.18,-0.79,237600,{"date":1783,"open":1499,"high":1409,"low":1721,"close":1784,"change":333,"percent_change":886,"volume":1785,"transactions":9,"vwap":1784},"2025-10-20",25.22,242900,{"date":1787,"open":1423,"high":1788,"low":1430,"close":1789,"change":1790,"percent_change":579,"volume":1791,"transactions":9,"vwap":1789},"2025-10-17",25.11,25.08,-0.022,68600,{"date":1793,"open":1794,"high":1795,"low":1394,"close":1796,"change":293,"percent_change":127,"volume":1797,"transactions":9,"vwap":1796},"2025-10-16",25.16,25.259,25.102,94200,{"date":1799,"open":1733,"high":1794,"low":1670,"close":1800,"change":1801,"percent_change":595,"volume":1802,"transactions":9,"vwap":1800},"2025-10-15",25.0020008,0.272,77200,{"date":1804,"open":1447,"high":1474,"low":1620,"close":1639,"change":864,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1639},"2025-10-14",-1.24,523500,{"date":1808,"open":1468,"high":1809,"low":1416,"close":1708,"change":475,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1708},"2025-10-13",25.218,2.88,153100,{"date":1813,"open":1714,"high":1814,"low":1815,"close":1305,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1305},"2025-10-10",25.675,24.185,-1.33,-5.18,468300,{"date":1820,"open":1821,"high":1821,"low":1692,"close":1822,"change":1586,"percent_change":1061,"volume":1823,"transactions":9,"vwap":1822},"2025-10-09",26.059999,25.67,79300,{"date":1825,"open":1826,"high":1827,"low":1758,"close":1828,"change":1829,"percent_change":1307,"volume":1830,"transactions":9,"vwap":1828},"2025-10-08",26.02,26.084999,26.08,0.121,54800,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-10-07",26.31,25.92,25.959,-0.321,-1.22,52300,{"date":1840,"open":1841,"high":25,"low":1842,"close":1843,"change":332,"percent_change":499,"volume":1844,"transactions":9,"vwap":1843},"2025-10-06",26.14,26.13,26.28,66400,{"date":1846,"open":1833,"high":1847,"low":1848,"close":1849,"change":1572,"percent_change":1660,"volume":1850,"transactions":9,"vwap":1849},"2025-10-03",26.32,26.09,26.25,101500,{"date":1852,"open":1853,"high":176,"low":1854,"close":1855,"change":142,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-10-02",26.47,26.349,26.4,1.23,90200,{"date":1859,"open":1860,"high":1842,"low":1861,"close":1828,"change":989,"percent_change":571,"volume":941,"transactions":9,"vwap":1828},"2025-10-01",26.01,26,{"date":1863,"open":1864,"high":1865,"low":1834,"close":1860,"change":612,"percent_change":659,"volume":1079,"transactions":9,"vwap":1860},"2025-09-30",26.1,26.12,{"date":1867,"open":1868,"high":1760,"low":1869,"close":1870,"change":202,"percent_change":1871,"volume":1134,"transactions":9,"vwap":1870},"2025-09-29",25.79,25.69,25.78,1.54,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1713,"change":342,"percent_change":1601,"volume":1877,"transactions":9,"vwap":1713},"2025-09-26",25.3,25.4,25.24,41600,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1742,"change":293,"percent_change":202,"volume":1883,"transactions":9,"vwap":1742},"2025-09-25",25.56,25.601,25.46,80500,{"date":1885,"open":1714,"high":1692,"low":1401,"close":1401,"change":1352,"percent_change":1886,"volume":1114,"transactions":9,"vwap":1401},"2025-09-24",1.31,{"date":1888,"open":1889,"high":1890,"low":1410,"close":1676,"change":1891,"percent_change":449,"volume":1892,"transactions":9,"vwap":1676},"2025-09-23",25.27,25.34,-0.3,305200,{"date":1894,"open":1882,"high":1694,"low":1675,"close":1702,"change":1895,"percent_change":940,"volume":1287,"transactions":9,"vwap":1702},"2025-09-22",-0.015,{"date":1897,"open":1742,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1269,"volume":1902,"transactions":9,"vwap":1900},"2025-09-19",25.6,25.464,25.465,-0.065,53000,{"date":1904,"open":1882,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-09-18",25.585,25.449,25.53,-0.43,-1.66,120300,{"date":1912,"open":1681,"high":1748,"low":1913,"close":1914,"change":264,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-09-17",25.77,25.96,1.76,198100,{"date":1918,"open":1682,"high":1742,"low":1732,"close":1694,"change":441,"percent_change":1055,"volume":1919,"transactions":9,"vwap":1694},"2025-09-16",385200,{"date":1921,"open":1687,"high":1687,"low":1716,"close":1687,"change":1922,"percent_change":1477,"volume":1923,"transactions":9,"vwap":1687},"2025-09-15",0.201,175200,{"date":1925,"open":1874,"high":1874,"low":1926,"close":1927,"change":1928,"percent_change":641,"volume":1552,"transactions":9,"vwap":1927},"2025-09-12",25.2,25.269,-0.091,{"date":1930,"open":1500,"high":1716,"low":1500,"close":1716,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1716},"2025-09-11",0.81,3.3,191100,{"date":1935,"open":1721,"high":1721,"low":1442,"close":1442,"change":641,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1442},"2025-09-10",-1.45,1616300,{"date":1939,"open":1441,"high":1940,"low":1441,"close":1670,"change":612,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1670},"2025-09-09",24.92,0.93,49100,{"date":1944,"open":1493,"high":1430,"low":1945,"close":1430,"change":147,"percent_change":1946,"volume":1738,"transactions":9,"vwap":1430},"2025-09-08",24.485,1.56,{"date":1948,"open":1576,"high":1949,"low":1529,"close":1950,"change":264,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-09-05",24.315,24.3,1.89,74400,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1955,"change":1452,"percent_change":1957,"volume":1345,"transactions":9,"vwap":1955},"2025-09-04",23.85,23.705,-1.73,{"date":1959,"open":1291,"high":1950,"low":1652,"close":1300,"change":721,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1300},"2025-09-03",-0.49,63400,{"date":1963,"open":1337,"high":1581,"low":1519,"close":1581,"change":534,"percent_change":475,"volume":1460,"transactions":9,"vwap":1581},"2025-09-02",{"date":1965,"open":1337,"high":1950,"low":1966,"close":1282,"change":729,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1282},"2025-08-29",24.1,1.3,100700,{"date":1970,"open":1971,"high":1555,"low":1972,"close":962,"change":658,"percent_change":1477,"volume":1973,"transactions":9,"vwap":962},"2025-08-28",23.79,23.74,65000,{"date":1975,"open":1571,"high":1571,"low":1976,"close":1083,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1083},"2025-08-27",23.69,-0.7,-2.87,85000,{"date":1981,"open":1388,"high":1982,"low":1530,"close":1388,"change":534,"percent_change":475,"volume":1983,"transactions":9,"vwap":1388},"2025-08-26",24.475,71900,{"date":1985,"open":1581,"high":1613,"low":1283,"close":1283,"change":579,"percent_change":508,"volume":1986,"transactions":9,"vwap":1283},"2025-08-25",59200,{"date":1988,"open":1292,"high":1644,"low":1292,"close":1305,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1305},"2025-08-22",0.62,2.61,112800,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1083,"change":1997,"percent_change":1178,"volume":1998,"transactions":9,"vwap":1083},"2025-08-21",23.62,23.745,23.61,0.096,48600,{"date":2000,"open":2001,"high":2002,"low":993,"close":2003,"change":2004,"percent_change":1437,"volume":2005,"transactions":9,"vwap":2003},"2025-08-20",23.64,23.67,23.624,0.104,56900,{"date":2007,"open":1075,"high":1268,"low":979,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-08-19",23.52,-0.205,-0.86,362800,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":1405,"volume":1998,"transactions":9,"vwap":2017},"2025-08-18",23.71,23.749,23.675,23.725,0.125,{"date":2020,"open":2021,"high":978,"low":977,"close":978,"change":594,"percent_change":2022,"volume":2023,"transactions":9,"vwap":978},"2025-08-15",23.55,1.03,41000,{"date":2025,"open":2026,"high":2027,"low":995,"close":1229,"change":1144,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1229},"2025-08-14",23.44,23.475,-1.93,59700,{"date":2031,"open":1976,"high":1367,"low":1976,"close":1571,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1571},"2025-08-13",0.67,2.89,323800,{"date":2036,"open":1011,"high":2037,"low":1011,"close":2038,"change":729,"percent_change":1771,"volume":2039,"transactions":9,"vwap":2038},"2025-08-12",23.2,23.15,44200,{"date":2041,"open":1048,"high":1110,"low":1176,"close":1254,"change":579,"percent_change":1204,"volume":2042,"transactions":9,"vwap":1254},"2025-08-11",109000,{"date":2044,"open":945,"high":1106,"low":2045,"close":1059,"change":379,"percent_change":1133,"volume":2046,"transactions":9,"vwap":1059},"2025-08-08",22.873,23300,{"date":2048,"open":1025,"high":1025,"low":1011,"close":1106,"change":579,"percent_change":1204,"volume":2049,"transactions":9,"vwap":1106},"2025-08-07",39700,{"date":2051,"open":1110,"high":2052,"low":2053,"close":2052,"change":2054,"percent_change":1941,"volume":770,"transactions":9,"vwap":2052},"2025-08-06",23.07,22.888,0.213,{"date":2056,"open":1112,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":535,"volume":2023,"transactions":9,"vwap":2059},"2025-08-05",22.915,22.83,22.857,0.172,{"date":2062,"open":1038,"high":1038,"low":1118,"close":2063,"change":457,"percent_change":2064,"volume":1103,"transactions":9,"vwap":2063},"2025-08-04",22.685,1.61,{"date":2066,"open":906,"high":918,"low":916,"close":2067,"change":1060,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-08-01",22.325,-1.61,80700,{"date":2071,"open":1118,"high":2072,"low":2073,"close":930,"change":211,"percent_change":1977,"volume":2074,"transactions":9,"vwap":930},"2025-07-31",22.746,22.571,21500,{"date":2076,"open":1016,"high":1023,"low":2077,"close":1111,"change":1244,"percent_change":1494,"volume":2078,"transactions":9,"vwap":1111},"2025-07-30",22.8,104600,{"date":2080,"open":987,"high":987,"low":970,"close":1001,"change":1026,"percent_change":1027,"volume":2081,"transactions":9,"vwap":1001},"2025-07-29",42300,{"date":2083,"open":1259,"high":2084,"low":1235,"close":1235,"change":221,"percent_change":1908,"volume":2085,"transactions":9,"vwap":1235},"2025-07-28",23.265,55100,{"date":2087,"open":2088,"high":2089,"low":970,"close":2090,"change":863,"percent_change":1891,"volume":2091,"transactions":9,"vwap":2090},"2025-07-25",23.16,23.225,23.22,44800,{"date":2093,"open":2094,"high":969,"low":1222,"close":2095,"change":112,"percent_change":482,"volume":2096,"transactions":9,"vwap":2095},"2025-07-24",23.38,23.29,51100,{"date":2098,"open":1259,"high":987,"low":954,"close":952,"change":2099,"percent_change":836,"volume":2100,"transactions":9,"vwap":952},"2025-07-23",0.191,274700,{"date":2102,"open":1110,"high":970,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-07-22",22.92,23.109,0.312,1.37,26100,{"date":2109,"open":2110,"high":1011,"low":930,"close":2111,"change":2112,"percent_change":886,"volume":2113,"transactions":9,"vwap":2111},"2025-07-21",22.76,22.797,0.127,48400,{"date":2115,"open":1032,"high":944,"low":932,"close":937,"change":544,"percent_change":1941,"volume":2116,"transactions":9,"vwap":937},"2025-07-18",260000,{"date":2118,"open":578,"high":1155,"low":578,"close":1155,"change":2119,"percent_change":66,"volume":2120,"transactions":9,"vwap":1155},"2025-07-17",0.2,37000,{"date":2122,"open":563,"high":2123,"low":884,"close":1132,"change":379,"percent_change":1133,"volume":2124,"transactions":9,"vwap":1132},"2025-07-16",22.295,37300,{"date":2126,"open":578,"high":531,"low":828,"close":543,"change":152,"percent_change":1704,"volume":2127,"transactions":9,"vwap":543},"2025-07-15",247000,{"date":2129,"open":415,"high":472,"low":488,"close":472,"change":2130,"percent_change":2131,"volume":1552,"transactions":9,"vwap":472},"2025-07-14",0.235,1.08,{"date":2133,"open":433,"high":440,"low":447,"close":2134,"change":2135,"percent_change":388,"volume":2136,"transactions":9,"vwap":2134},"2025-07-11",21.725,0.025,40000,{"date":2138,"open":406,"high":2139,"low":2140,"close":2141,"change":416,"percent_change":417,"volume":2142,"transactions":9,"vwap":2141},"2025-07-10",21.735,21.58,21.7,16800,{"date":2144,"open":496,"high":496,"low":647,"close":395,"change":897,"percent_change":973,"volume":1353,"transactions":9,"vwap":395},"2025-07-09",{"date":2146,"open":425,"high":2147,"low":447,"close":369,"change":1055,"percent_change":159,"volume":2148,"transactions":9,"vwap":369},"2025-07-08",21.813,107500,{"date":2150,"open":2151,"high":385,"low":2152,"close":2140,"change":332,"percent_change":333,"volume":2153,"transactions":9,"vwap":2140},"2025-07-07",21.55,21.522,28100,{"date":2155,"open":2140,"high":367,"low":2156,"close":2151,"change":863,"percent_change":790,"volume":2157,"transactions":9,"vwap":2151},"2025-07-03",21.513,23900,{"date":2159,"open":496,"high":657,"low":2151,"close":367,"change":517,"percent_change":2160,"volume":2161,"transactions":9,"vwap":367},"2025-07-02",-0.64,47500,{"date":2163,"open":2164,"high":414,"low":2164,"close":368,"change":2165,"percent_change":122,"volume":2166,"transactions":9,"vwap":368},"2025-07-01",21.69,0.055,61600,{"date":2168,"open":378,"high":447,"low":2169,"close":2170,"change":1895,"percent_change":863,"volume":2171,"transactions":9,"vwap":2170},"2025-06-30",21.502,21.705,35700,{"date":2173,"open":394,"high":2174,"low":498,"close":684,"change":221,"percent_change":1144,"volume":2175,"transactions":9,"vwap":684},"2025-06-27",21.766,35900,{"date":2177,"open":2178,"high":2179,"low":368,"close":2178,"change":2180,"percent_change":312,"volume":2181,"transactions":9,"vwap":2178},"2025-06-26",21.82,21.887,-0.047,30400,{"date":2183,"open":465,"high":465,"low":2184,"close":2185,"change":2186,"percent_change":201,"volume":2187,"transactions":9,"vwap":2185},"2025-06-25",21.811,21.867,0.017,62000,{"date":2189,"open":2190,"high":834,"low":2140,"close":834,"change":2191,"percent_change":2192,"volume":2091,"transactions":9,"vwap":834},"2025-06-24",21.582,0.61,2.87,{"date":2194,"open":2195,"high":2196,"low":251,"close":813,"change":333,"percent_change":137,"volume":2197,"transactions":9,"vwap":813},"2025-06-23",21.18,21.311,67800,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-06-20",21.21,21.035,21.1,-0.318,-1.48,99400,{"date":2207,"open":638,"high":259,"low":2208,"close":2209,"change":2210,"percent_change":2010,"volume":2211,"transactions":9,"vwap":2209},"2025-06-18",21.375,21.418,-0.186,109100,{"date":2213,"open":2214,"high":506,"low":378,"close":2215,"change":2216,"percent_change":343,"volume":2217,"transactions":9,"vwap":2215},"2025-06-17",21.75,21.604,-0.196,31900,{"date":2219,"open":431,"high":2220,"low":2221,"close":414,"change":933,"percent_change":89,"volume":2222,"transactions":9,"vwap":414},"2025-06-16",21.927,21.79,25800,{"date":2224,"open":386,"high":657,"low":647,"close":2140,"change":641,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2140},"2025-06-13",-1.64,21300,{"date":2228,"open":465,"high":463,"low":405,"close":463,"change":220,"percent_change":579,"volume":2229,"transactions":9,"vwap":463},"2025-06-12",23400,{"date":2231,"open":456,"high":2232,"low":465,"close":472,"change":499,"percent_change":586,"volume":2233,"transactions":9,"vwap":472},"2025-06-11",22.035,53200,{"date":2235,"open":431,"high":2236,"low":2237,"close":834,"change":1026,"percent_change":1027,"volume":2238,"transactions":9,"vwap":834},"2025-06-10",21.906,21.721,41100,{"date":2240,"open":684,"high":488,"low":684,"close":602,"change":612,"percent_change":2241,"volume":2242,"transactions":9,"vwap":602},"2025-06-09",1.06,30200,{"date":2244,"open":666,"high":378,"low":637,"close":378,"change":112,"percent_change":379,"volume":2245,"transactions":9,"vwap":378},"2025-06-06",31600,{"date":2247,"open":609,"high":849,"low":2248,"close":384,"change":293,"percent_change":2249,"volume":2250,"transactions":9,"vwap":384},"2025-06-05",21.498,0.46,40400,{"date":2252,"open":358,"high":2253,"low":273,"close":259,"change":1520,"percent_change":668,"volume":2254,"transactions":9,"vwap":259},"2025-06-04",21.525,69100,{"date":2256,"open":248,"high":2257,"low":2258,"close":340,"change":2119,"percent_change":1722,"volume":1114,"transactions":9,"vwap":340},"2025-06-03",21.143,21.040001,{"date":2260,"open":198,"high":281,"low":219,"close":310,"change":1055,"percent_change":2261,"volume":2262,"transactions":9,"vwap":310},"2025-06-02",0.77,33900,{"date":2264,"open":227,"high":746,"low":208,"close":218,"change":2265,"percent_change":361,"volume":2266,"transactions":9,"vwap":218},"2025-05-30",-0.375,98800,{"date":2268,"open":629,"high":813,"low":2269,"close":2270,"change":2271,"percent_change":1941,"volume":2272,"transactions":9,"vwap":2270},"2025-05-29",21.065001,21.105,0.195,29900,{"date":2274,"open":282,"high":282,"low":228,"close":311,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":311},"2025-05-28",-0.225,-1.06,39100,{"date":2279,"open":2195,"high":2195,"low":2269,"close":2280,"change":2281,"percent_change":912,"volume":2282,"transactions":9,"vwap":2280},"2025-05-27",21.135,-0.257,66700,{"date":2284,"open":627,"high":377,"low":627,"close":2285,"change":2286,"percent_change":1166,"volume":2287,"transactions":9,"vwap":2285},"2025-05-23",21.392,-0.017,35800,{"date":2289,"open":377,"high":2290,"low":2291,"close":2292,"change":1928,"percent_change":1452,"volume":2293,"transactions":9,"vwap":2292},"2025-05-22",21.441,21.362,21.409,49600,{"date":2295,"open":498,"high":394,"low":2296,"close":357,"change":482,"percent_change":342,"volume":2297,"transactions":9,"vwap":357},"2025-05-21",21.462,44500,{"date":2299,"open":260,"high":2300,"low":2301,"close":507,"change":416,"percent_change":2191,"volume":2302,"transactions":9,"vwap":507},"2025-05-20",21.557,21.48,40200,{"date":2304,"open":629,"high":2305,"low":272,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-05-19",21.41,0.151,0.71,48700,{"date":2310,"open":804,"high":2311,"low":700,"close":2312,"change":2313,"percent_change":1572,"volume":2314,"transactions":9,"vwap":2312},"2025-05-16",21.325,21.259,-0.031,38300,{"date":2316,"open":271,"high":271,"low":2317,"close":627,"change":398,"percent_change":2318,"volume":2319,"transactions":9,"vwap":627},"2025-05-15",21.22,-1.84,70300,{"date":2321,"open":2214,"high":2322,"low":498,"close":2164,"change":808,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2164},"2025-05-14",21.755,1.4,52500,{"date":2326,"open":804,"high":357,"low":270,"close":2327,"change":741,"percent_change":1338,"volume":2328,"transactions":9,"vwap":2327},"2025-05-13",21.39,62100,{"date":2330,"open":507,"high":384,"low":2327,"close":357,"change":370,"percent_change":2331,"volume":2332,"transactions":9,"vwap":357},"2025-05-12",3.12,69600,{"date":2334,"open":237,"high":282,"low":2335,"close":746,"change":220,"percent_change":221,"volume":2336,"transactions":9,"vwap":746},"2025-05-09",20.812,26300,{"date":2338,"open":2339,"high":2340,"low":2341,"close":300,"change":612,"percent_change":2342,"volume":2343,"transactions":9,"vwap":300},"2025-05-08",20.9,20.971,20.788,1.11,168900,{"date":2345,"open":188,"high":188,"low":787,"close":208,"change":1338,"percent_change":2346,"volume":2347,"transactions":9,"vwap":208},"2025-05-07",-2.41,27100,{"date":2349,"open":727,"high":813,"low":331,"close":701,"change":284,"percent_change":285,"volume":2350,"transactions":9,"vwap":701},"2025-05-06",236200,{"date":2352,"open":291,"high":2353,"low":2354,"close":331,"change":611,"percent_change":594,"volume":903,"transactions":9,"vwap":331},"2025-05-05",20.996,20.8,{"date":2356,"open":311,"high":2357,"low":198,"close":283,"change":370,"percent_change":2358,"volume":1552,"transactions":9,"vwap":283},"2025-05-02",20.975,3.21,{"date":2360,"open":773,"high":2361,"low":2362,"close":782,"change":611,"percent_change":122,"volume":824,"transactions":9,"vwap":782},"2025-05-01",20.323,20.13,{"date":2364,"open":782,"high":781,"low":2365,"close":2366,"change":940,"percent_change":1891,"volume":1516,"transactions":9,"vwap":2366},"2025-04-30",20.139,20.22,{"date":2368,"open":2369,"high":2370,"low":2371,"close":781,"change":2372,"percent_change":1483,"volume":2373,"transactions":9,"vwap":781},"2025-04-29",20.29,20.33,20.25,-0.048,50200,{"date":2375,"open":2370,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":1696,"volume":920,"transactions":9,"vwap":2378},"2025-04-28",20.416,20.252,20.328,-0.072,{"date":2381,"open":2382,"high":2382,"low":2369,"close":2383,"change":2384,"percent_change":482,"volume":2385,"transactions":9,"vwap":2383},"2025-04-25",20.45,20.4,-0.009,32100,{"date":2387,"open":782,"high":2382,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-04-24",20.247,20.409,0.159,0.79,30700,{"date":2394,"open":2370,"high":2395,"low":2371,"close":2371,"change":1113,"percent_change":2323,"volume":2396,"transactions":9,"vwap":2371},"2025-04-23",20.55,185200,{"date":181,"open":177,"high":2398,"low":177,"close":2399,"change":284,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},20.15,19.97,0.91,40900]