[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLKR":3,"homepage-market-summary":30,"stock-historical-FLKR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLKR","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 South Korea ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9456,0.59618,"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},63.05,62.68,63.16,62.25,61.03,2.02,3.31,846387.459881,72.49,27.049999,536357.106698896,79.2,2209,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},18.54,387572,141463776.674724,238.61,"2025-04-22",[182,185,194,205,215,226,237,248,258,269,280,290,301,312,322,333,344,355,366,377,386,395,406,416,427,438,448,458,469,479,489,499,509,520,531,540,550,561,572,583,594,605,615,626,636,647,658,669,679,689,700,709,718,729,738,748,759,770,780,791,800,805,814,823,832,839,848,857,864,873,881,890,899,906,914,923,932,940,949,958,966,974,981,989,998,1005,1013,1022,1030,1038,1047,1056,1063,1071,1078,1085,1091,1099,1105,1113,1120,1128,1136,1143,1151,1160,1169,1174,1183,1191,1200,1205,1213,1222,1231,1239,1248,1256,1264,1272,1280,1289,1296,1304,1312,1320,1329,1338,1346,1354,1363,1370,1377,1385,1394,1403,1409,1416,1425,1434,1443,1450,1457,1464,1471,1479,1488,1497,1504,1513,1522,1530,1538,1547,1556,1565,1574,1581,1589,1597,1605,1613,1622,1629,1638,1646,1654,1661,1669,1678,1685,1692,1699,1705,1713,1721,1728,1736,1745,1753,1759,1767,1774,1781,1790,1797,1804,1811,1818,1825,1832,1839,1845,1853,1862,1868,1876,1884,1892,1899,1907,1911,1919,1927,1934,1940,1946,1954,1959,1966,1972,1979,1986,1992,2000,2006,2014,2022,2028,2035,2042,2049,2055,2060,2068,2077,2084,2092,2099,2107,2115,2120,2127,2135,2141,2148,2153,2159,2166,2173,2179,2186,2193,2201,2208,2216,2223,2227,2234,2239,2245,2252,2259,2265,2272,2280,2289,2297,2305,2313,2320,2326,2334,2340,2346,2351,2357,2364,2371,2379,2387,2395,2402,2410,2417,2424,2430,2437,2443,2449,2455,2463,2469,2477,2483,2488,2494,2501,2509,2515,2520,2525,2532,2537,2543,2551,2557,2562,2565,2569,2575,2580,2586,2593,2600,2604,2609,2614,2617,2621,2625,2631,2636,2640,2649,2653,2658,2661,2666,2674,2679,2685,2689,2696,2702,2709,2715,2720,2725,2729,2736,2742,2751,2758,2766,2775,2781,2787,2794,2802,2807,2814,2822,2828,2835,2839,2843,2851,2856,2862,2869,2877,2884,2891,2898,2907,2914,2920,2925,2933,2941,2947,2955,2961,2968],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},6534,62.6566,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":66,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",60.34,61.14,59.675,1.5,845557.259107,2799,60.4354,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",60.71,60.85,59.66,60.13,-1.27,-2.07,831491.457094,3405,60.0558,{"date":206,"open":207,"high":208,"low":209,"close":208,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",61.22,61.4,60.62,1.09,1.81,771681.582026,3469,61.0363,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",60.76,60.84,59.4,60.31,-1.04,-1.7,505547.520117,3487,60.2746,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",61.04,61.4799,60.45,61.35,1.51,2.52,467750.850948,2663,61.051,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",60.69,60.8062,59.59,59.84,-1,-1.64,1013268.717522,5589,60.003,{"date":249,"open":250,"high":251,"low":252,"close":218,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",61.62,61.75,60.58,-2.23,-3.54,4186785.840029,5281,60.9605,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",61.47,63.1963,61.465,63.07,1.05,1.69,281428.318123,3262,62.5722,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",61.23,62.09,60.92,62.02,2.61,4.39,611805.275659,4922,61.7664,{"date":281,"open":282,"high":283,"low":284,"close":283,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",59.06,59.41,58.38,-0.55,-0.92,587240.873835,5011,59.0319,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",59.73,60.25,59.6655,59.96,2.26,3.92,125379.9873,1671,59.9454,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",59.12,59.34,57.295,57.7,-0.47,-0.81,597060.490263,2465,58.7526,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",58.94,57.85,58.17,-0.07,-0.12,329934.316757,3420,58.2584,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",58.9,59.15,57.96,58.24,-3.88,-6.25,766932.127366,5657,58.7235,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",62.36,62.52,61.86,62.12,1.9,3.16,1432717.559582,3037,62.247,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",61.05,61.39,60.16,60.22,-2.45,-3.91,1787949.060502,6930,60.718,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",62.48,63.55,62.14,62.67,0.45,0.72,1207876.928803,3344,62.9254,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",62.7,62.93,62.11,62.22,0.11,0.18,1044711.982699,5491,62.6334,{"date":378,"open":379,"high":380,"low":381,"close":370,"change":382,"percent_change":297,"volume":383,"transactions":384,"vwap":385},"2026-09-04",59.89,62.145,59.81,2.34,647336.521769,5029,61.017,{"date":387,"open":388,"high":389,"low":390,"close":389,"change":391,"percent_change":82,"volume":392,"transactions":393,"vwap":394},"2026-09-03",58.89,59.77,58.28,0.79,149117.039953,2188,58.9929,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",58.35,59.08,58.21,58.98,0.91,1.57,332747.302235,2152,58.6413,{"date":407,"open":408,"high":409,"low":306,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",58.77,59.28,58.07,-1.55,-2.6,435858.083506,3501,58.3724,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",59.75,60.12,59.1,59.62,0.12,0.2,797154.476631,2622,59.862,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",60.1,60.56,59.35,59.5,-0.58,-0.97,655850.705287,3869,60.054,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":190,"volume":445,"transactions":446,"vwap":447},"2026-08-27",60.23,60.29,59.1664,60.08,0.89,785083.801568,2615,59.7491,{"date":449,"open":450,"high":451,"low":314,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",59.23,59.68,59.19,-0.24,-0.4,434124.245134,1959,59.2307,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",58.91,59.49,58.425,59.43,2.12,3.7,154342.009994,2249,59.1348,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",58.14,56.4304,57.31,-1.19,-2.03,211056.725691,3189,57.2881,{"date":480,"open":481,"high":450,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",59.09,58.42,58.5,-0.1,-0.17,275102.938829,3295,58.7189,{"date":490,"open":491,"high":492,"low":315,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",58.12,59.055,58.6,1.06,1.84,1018817.843763,4255,58.2088,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",58.71,57.07,57.54,1.24,2.2,633201.58601,5799,57.7582,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",57.92,58.39,56.165,56.3,-4.59,-7.54,1405740.384023,5198,56.6409,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",60.53,62.555,60.4978,60.89,1.59,2.68,349110.237719,4146,61.503,{"date":532,"open":533,"high":522,"low":534,"close":535,"change":127,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",60.06,58.99063,59.3,0.68,329670.191037,3024,59.4763,{"date":541,"open":542,"high":543,"low":544,"close":324,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",57.93,59.725,57.75,0.88,1.52,398141.581946,3807,58.9932,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",57.84,58.11,57.4349,58.02,2.6,4.69,250524.217747,3759,57.7989,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",55.35,55.909,55.01,55.42,1.22,2.25,429513.255909,2096,55.222,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",54.29,54.83,53.87,54.2,-0.84,-1.53,146595.046117,2268,54.3499,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",55.78,55.87,53.65,55.04,0.67,1.23,329488.917798,2386,54.9332,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",53.64,55.58,52.96,54.37,-1.44,-2.58,268373.497555,3314,54.6232,{"date":606,"open":607,"high":608,"low":609,"close":607,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",55.81,56.6499,55.63,-0.42,-0.75,217445.152901,2810,56.1538,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",54.81,56.74,54.73,56.23,3.5,6.64,999004.251013,4608,56.1997,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":504,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",51.29,53.04,50.16,52.73,2.41,3457985.592843,7068,52.524,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",53.78,54.22,51.18,51.49,-1.2,-2.28,2008681.443209,10295,52.0381,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",49.99,52.77,49.8,52.69,5.34,11.28,1227466.62957,10541,51.5564,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",48.83,50.53,46.97,47.35,-2.48,-4.98,1188504.481844,10613,48.657,{"date":670,"open":671,"high":672,"low":660,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-28",50,50.91,49.83,-2.97,-5.63,676452.5916,6597,49.9817,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":600,"volume":686,"transactions":687,"vwap":688},"2026-07-27",54.68,54.727,51.51,52.8,-0.77,340016.21691,4825,52.4887,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-24",55.2,55.36,53.5,53.57,-3.35,-5.89,872795.152689,4174,54.4613,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":494,"percent_change":339,"volume":706,"transactions":707,"vwap":708},"2026-07-23",56.07,57.37,55.47,56.92,258662.410035,3127,56.6226,{"date":710,"open":691,"high":711,"low":712,"close":713,"change":685,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",56.46,55.17,55.86,-1.36,478680.880711,2919,55.98,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-21",55.55,57,55.2606,56.63,3.28,6.15,869056.742376,4858,56.5187,{"date":730,"open":731,"high":732,"low":733,"close":733,"change":734,"percent_change":52,"volume":735,"transactions":736,"vwap":737},"2026-07-20",54.01,54.82,53.35,0.26,591040.372081,3895,53.7535,{"date":739,"open":683,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-17",55.1113,50.62,53.09,-0.28,-0.52,2178732.483305,7561,53.3565,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-16",54.6,54.94,52.94,53.37,-2.81,-5,843176.125617,7906,54.184,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-15",57.34,57.38,54.215,56.18,-1.6,-2.77,1588405.51871,5192,55.9826,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":96,"volume":777,"transactions":778,"vwap":779},"2026-07-14",56.73,58,56.2,57.78,2.57,940056.531615,4004,57.3734,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-13",55.94,56.61,54.955,55.21,-4.83,-8.04,774355.879861,9383,55.5666,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-10",59.38,60.422,58.74,60.040001,-0.08,-0.13,439300,{"date":801,"open":802,"high":803,"low":793,"close":419,"change":127,"percent_change":589,"volume":804,"transactions":9,"vwap":419},"2026-07-09",59.93,60.47,478600,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-08",57.24,59.87,57.2,59.72,0.28,0.47,351900,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-07",59.64,60.38,58.25,59.44,-2.94,-4.71,658500,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-06",62.21,63.049999,61.925,62.38,3.3,5.59,833400,{"date":833,"open":834,"high":835,"low":703,"close":836,"change":475,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-07-02",60.61,61.87,59.080002,-3.32,936900,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-01",62.15,62.974,61,61.11,-4.97,-7.52,797600,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-30",64.64,66.15,64.46,66.080002,1.74,2.7,640200,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":797,"percent_change":318,"volume":863,"transactions":9,"vwap":862},"2026-06-29",63.9,64.43,61.63,64.34,798000,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-26",63.43,65.74,63.295,64.42,-2.65,-3.95,850100,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":556,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-25",68.34,68.72,65.194,67.07,4.03,1172000,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-24",65.080002,65.31,62.8,64.47,1.26,1.99,788900,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-23",63.77,65.878,63.029999,63.21,-9.04,-12.51,1523800,{"date":900,"open":901,"high":25,"low":902,"close":903,"change":904,"percent_change":132,"volume":905,"transactions":9,"vwap":903},"2026-06-22",71.76,71.41,72.25,0.56,760200,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-18",70.16,72.3,71.69,4.94,7.4,1040600,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-17",68.37,69.2,66.5,66.75,0.43,0.65,1367000,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-16",67.89,68.9,66.029999,66.32,-1.71,-2.51,1942500,{"date":933,"open":934,"high":935,"low":918,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-15",67,68.12,68.029999,4.54,7.15,493700,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-12",62.61,64.28,61.895,63.49,-0.44,-0.69,494100,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-11",59.63,64.050003,59.33,63.93,6.55,11.42,1168500,{"date":959,"open":960,"high":961,"low":962,"close":762,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":762},"2026-06-10",58.76,60.8,57.099998,-1.98,-3.34,1358500,{"date":967,"open":336,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-09",62.554,56.44,59.36,-0.39,-0.65,979800,{"date":975,"open":976,"high":196,"low":977,"close":418,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":418},"2026-06-08",60.099998,58.96,3.53,6.28,1225800,{"date":982,"open":983,"high":984,"low":985,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-05",60.65,61.2,56.22,-9.47,-14.42,1091200,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-04",64.41,66.38,63.3,65.69,-3.03,-4.41,401300,{"date":999,"open":1000,"high":1001,"low":1002,"close":876,"change":285,"percent_change":1003,"volume":1004,"transactions":9,"vwap":876},"2026-06-03",69.019997,69.28,67.41,-0.79,485300,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":947,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-06-02",68,69.44,67.61,69.27,-0.99,687700,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-01",68.22,70.31,67.479,69.96,3.69,5.57,598300,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":610,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-29",66.48,67.099998,65.96,66.27,-0.63,611500,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":556,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-28",63.87,66.839,63.46,66.69,4.06,1378900,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-27",65.17,65.325,62.85,64.089996,-0.57,-0.88,901000,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-26",62.83,64.97,62.815,64.66,5.88,10,1673700,{"date":1057,"open":199,"high":1058,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-22",60.18,58.78,-1.42,-2.36,628100,{"date":1064,"open":1065,"high":803,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-21",59.049999,58.7,60.2,2.23,3.85,407700,{"date":1072,"open":1073,"high":773,"low":1074,"close":1075,"change":265,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-20",56.029999,56,57.97,3,344700,{"date":1079,"open":599,"high":1080,"low":1081,"close":1082,"change":1003,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-19",57.589,54.0099983,56.28,-1.38,621500,{"date":1086,"open":1087,"high":1088,"low":1089,"close":502,"change":1011,"percent_change":929,"volume":1090,"transactions":9,"vwap":502},"2026-05-18",59.07,59.18,56.11,427500,{"date":1092,"open":773,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-15",58.79,57.29,58.060001,-3.53,-5.73,411500,{"date":1100,"open":271,"high":1101,"low":218,"close":1102,"change":920,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-14",61.846,61.59,0.7,417600,{"date":1106,"open":1107,"high":1108,"low":451,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-13",60.72,61.269,61.16,3.46,6,528100,{"date":1114,"open":1115,"high":1116,"low":1117,"close":306,"change":786,"percent_change":1118,"volume":1119,"transactions":9,"vwap":306},"2026-05-12",58.85,59.9,56.24,-7.72,1121500,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":494,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-05-11",61.8,62.92,61.5,62.53,1.72,955400,{"date":1129,"open":1130,"high":1131,"low":1132,"close":260,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":260},"2026-05-08",59.52,61.58,59.485,4.13,7.2,1174900,{"date":1137,"open":1138,"high":1139,"low":1140,"close":761,"change":222,"percent_change":1141,"volume":1142,"transactions":9,"vwap":761},"2026-05-07",58.86,59.029999,57.23,-2.88,605100,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":776,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-05-06",58.43,59.14,57.435,59.040001,4.55,565600,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-05",54.8,57.029999,54.74,56.47,3.2,6.01,810800,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-04",53.79,54.66,52.9,53.27,0.5,0.95,528400,{"date":1170,"open":1171,"high":753,"low":1171,"close":650,"change":362,"percent_change":1172,"volume":1173,"transactions":9,"vwap":650},"2026-05-01",51.98,1.38,461300,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-30",51.32,52.54,50.6,52.049999,1.92,3.83,382200,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":743,"volume":1190,"transactions":9,"vwap":1188},"2026-04-29",50.73,50.9,49.73,50.13,-0.14,865500,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-28",50.049999,50.61,49.585,50.27,-0.67,-1.32,221700,{"date":1201,"open":672,"high":628,"low":741,"close":1202,"change":1203,"percent_change":1126,"volume":1204,"transactions":9,"vwap":1202},"2026-04-27",50.94,0.86,310200,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":887,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-24",49.74,50.38,49.5,50.080002,2.58,352100,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-23",49.66,50.07,48.040001,48.82,-1.62,-3.21,324300,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-22",49.22,50.49,49.07,50.44,2.93,6.17,289300,{"date":1232,"open":1224,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-21",49.38,47.38,47.51,-1.09,-2.24,451100,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-20",48.58,48.855,48.158,48.6,-0.72,-1.46,774300,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":621,"volume":1255,"transactions":9,"vwap":1253},"2026-04-17",48.93,50.09,48.62,49.32,1.67,393300,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":159,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-16",47.6,48.099998,47.17,47.65,1.58,1906600,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":285,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-04-15",46.81,47.02,46.38,46.91,-1.16,448500,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":297,"volume":1279,"transactions":9,"vwap":1277},"2026-04-14",46.099998,47.5,46.0099983,47.46,1.79,250400,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-13",44.15,45.9,44.040001,45.67,0.8,1.78,371800,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1291,"change":1294,"percent_change":307,"volume":1295,"transactions":9,"vwap":1291},"2026-04-10",44.87,45.14,44.52,-0.21,192000,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1044,"volume":1303,"transactions":9,"vwap":1301},"2026-04-09",44.14,45.33,43.73,45.080002,-0.26,678000,{"date":1305,"open":1306,"high":1307,"low":1284,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-08",45.41,45.53,45.34,4.04,9.78,2807600,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1315,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1315},"2026-04-07",40.89,41.3,39.73,0.51,1.25,357500,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-06",40.69,41.02,40.2,40.79,0.92,2.31,249300,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-02",38.099998,40.42,37.94,39.87,-0.96,-2.35,273700,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":632,"volume":1345,"transactions":9,"vwap":1343},"2026-04-01",40.66,41.62,40.39,40.83,0.96,636000,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1334,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1334},"2026-03-31",37.5,40.040001,37.32,2.1,5.56,650400,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-30",39.28,39.309,37.34,37.77,-1.52,-3.87,539900,{"date":1364,"open":1365,"high":1334,"low":1366,"close":1367,"change":1368,"percent_change":264,"volume":1369,"transactions":9,"vwap":1367},"2026-03-27",39.48,38.85,39.29,0.41,466200,{"date":1371,"open":1342,"high":1372,"low":1366,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-26",40.568,38.88,-2.53,-6.11,429000,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":308,"volume":1384,"transactions":9,"vwap":1382},"2026-03-25",41.94,42.25,41.16,41.41,-0.34,395300,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-24",41.2,42.32,41.162,41.75,-1.63,-3.76,717900,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-23",42.71,43.57,41.95,43.38,2.59,6.35,1305800,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1325,"change":1141,"percent_change":73,"volume":1408,"transactions":9,"vwap":1325},"2026-03-20",42.87,42.95,40.64,531100,{"date":1410,"open":1390,"high":1411,"low":1315,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-19",43.88,43.67,0.81,1.89,442700,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-18",43.45,43.85,42.8,42.86,-0.68,-1.56,326200,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-17",43.71,44.07,43.18,43.54,0.52,1.21,278600,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-16",42.52,43.42,42.37,43.02,2.77,6.88,843900,{"date":1444,"open":1445,"high":1446,"low":1349,"close":1447,"change":122,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-03-13",41.33,41.85,40.25,0.62,385700,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-12",41.71,40,-3.04,-7.06,565800,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":536,"percent_change":1463,"volume":1212,"transactions":9,"vwap":1462},"2026-03-11",42.55,43.335,42.24,43.040001,1.61,{"date":1465,"open":1420,"high":1466,"low":1380,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-10",44.59,42.36,-0.83,-1.92,692800,{"date":1472,"open":1453,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-09",43.23,39.39,43.19,2.21,5.39,1070400,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-06",39.75,41.445,39.33,40.98,0.22,0.54,653200,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-05",41.86,42.775,39.65,40.76,-2.67,-6.15,990800,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":361,"percent_change":264,"volume":1503,"transactions":9,"vwap":1502},"2026-03-04",41.81,45.43,41.622,43.43,1549300,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-03",42.11,43.74,40.52,42.98,-4.91,-10.25,1346000,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-02",46.76,48.51,46.56,47.89,-1.18,-2.4,758200,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1226,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1226},"2026-02-27",48.14,49.19,48.07,0.29,0.59,602900,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1368,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-02-26",49.84,49.95,47.628,48.78,0.85,1100800,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-25",48.47,48.625,48.12,48.37,1.44,3.07,653300,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-24",46.66,47.285,46.4,46.93,1.62,3.58,539200,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-23",45.69,45.95,45.2,45.31,-0.76,-1.65,492300,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-20",44.77,46.14,44.72,46.07,2.08,4.73,773300,{"date":1575,"open":1576,"high":1577,"low":1418,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-19",43.66,43.99,0.76,1.76,383000,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1473,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1473},"2026-02-18",42.73,43.63,42.53,0.58,1.36,282300,{"date":1590,"open":1591,"high":1592,"low":1461,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-17",43.12,43.28,42.65,-0.95,-2.18,461200,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":89,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-02-13",42.83,43.708,41.83,43.6,2.4,347900,{"date":1606,"open":1607,"high":1300,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-12",43.36,42.26,42.58,-0.02,-0.05,438300,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-11",41.52,42.63,41.26,42.6,1.95,4.8,317400,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":474,"volume":1628,"transactions":9,"vwap":1626},"2026-02-10",40.94,40.38,40.65,-0.49,168300,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-09",40.49,41.27,40.29,41.14,0.44,1.08,516600,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1641,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1641},"2026-02-06",39.66,40.7,39.615,1.54,3.93,264100,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":797,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-02-05",38.95,39.7,38.6,39.16,-0.2,387200,{"date":1655,"open":1315,"high":1445,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-04",39.029999,39.24,-1.31,-3.23,454100,{"date":1662,"open":1663,"high":1381,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-03",41.09,40.060001,40.55,0.98,2.48,321600,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-02",39.0099983,39.769,38.78,39.57,-0.5,-1.25,240000,{"date":1679,"open":1680,"high":1315,"low":1453,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-30",40.88,40.07,-0.6,-1.48,212100,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":743,"percent_change":1422,"volume":1691,"transactions":9,"vwap":1690},"2026-01-29",41.049999,41.060001,39.74,40.67,327400,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1694,"change":444,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1694},"2026-01-28",40.95,41.040001,40.335,2.22,397800,{"date":1700,"open":1701,"high":1664,"low":1701,"close":1664,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1664},"2026-01-27",39.52,1.64,4.27,352200,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":307,"volume":1712,"transactions":9,"vwap":1710},"2026-01-26",38.47,38.64,38.35,38.42,-0.18,232200,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1650,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1650},"2026-01-23",37.74,38.748,37.62,0.69,1.82,217400,{"date":1722,"open":1723,"high":1331,"low":1724,"close":1725,"change":1726,"percent_change":734,"volume":1727,"transactions":9,"vwap":1725},"2026-01-22",37.87,37.53,37.91,0.1,230800,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1644,"volume":1735,"transactions":9,"vwap":1733},"2026-01-21",37.28,38,37.24,37.81,1.43,321200,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-20",36.23,36.81,36.14,36.38,-0.38,-1.03,272500,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1748,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1748},"2026-01-16",36.54,36.76,36.31,0.36,0.99,199000,{"date":1754,"open":1755,"high":1756,"low":1741,"close":1757,"change":361,"percent_change":1318,"volume":1758,"transactions":9,"vwap":1757},"2026-01-15",36.72,36.74,36.4,170100,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1762,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1762},"2026-01-14",35.76,35.95,35.6,0.75,2.13,137400,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-13",35.77,35.2,-0.455,-1.28,253600,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1777,"change":1779,"percent_change":107,"volume":1780,"transactions":9,"vwap":1777},"2026-01-12",35.25,35.655,35.24,0.02,243600,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-09",35.26,35.7,35.23,35.635,0.735,2.11,157500,{"date":1791,"open":1783,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1302,"volume":1796,"transactions":9,"vwap":1794},"2026-01-08",35.28,34.68,34.9,-0.09,117600,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1294,"percent_change":1682,"volume":1803,"transactions":9,"vwap":1802},"2026-01-07",35.040001,35.21,34.92,34.99,156000,{"date":1805,"open":1806,"high":1783,"low":1807,"close":1770,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1770},"2026-01-06",34.56,34.46,0.93,2.71,241300,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1203,"percent_change":776,"volume":1817,"transactions":9,"vwap":1816},"2026-01-05",34.32,34.42,34.012001,34.27,166300,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1822,"change":1587,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2026-01-02",33.0099983,33.44,33.41,4.24,130400,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1335,"volume":1831,"transactions":9,"vwap":1829},"2025-12-31",32.29,31.92,32.049999,-0.31,78100,{"date":1833,"open":1827,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1485,"volume":1838,"transactions":9,"vwap":1836},"2025-12-30",32.47,32.2,32.36,0.07,234500,{"date":1840,"open":1835,"high":1841,"low":1842,"close":1827,"change":1286,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1827},"2025-12-29",32.39,32.007,2.54,80300,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":142,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-12-26",31.32,31.55,31.22,31.49,1.03,94200,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-12-24",30.89,31.18,30.87,31.17,0.71,2.33,51600,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1866,"change":734,"percent_change":1203,"volume":1867,"transactions":9,"vwap":1866},"2025-12-23",30.17,30.489,30.46,60900,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":372,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-12-22",30.23,30.279,30.08,30.2,0.37,68400,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1003,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-12-19",29.83,30.15,29.69,30.09,-2.56,71100,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1571,"volume":1891,"transactions":9,"vwap":1889},"2025-12-18",31,31.15,30.81,30.88,0.63,82700,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1896,"change":1383,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-12-17",31.040001,31.049999,30.25,-1.11,41000,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1198,"volume":1906,"transactions":9,"vwap":1904},"2025-12-16",30.6,30.76,30.43,30.59,-0.41,43900,{"date":1908,"open":1850,"high":1850,"low":1886,"close":1886,"change":1909,"percent_change":734,"volume":1910,"transactions":9,"vwap":1886},"2025-12-15",0.08,43600,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-12",31.63,31.643,30.92,-0.74,-2.34,28000,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-11",31.78,31.5,31.66,-0.54,-1.68,104600,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1835,"change":1874,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1835},"2025-12-10",31.74,32.32,31.69,1.16,38500,{"date":1935,"open":1921,"high":1936,"low":1937,"close":1938,"change":1909,"percent_change":122,"volume":1939,"transactions":9,"vwap":1938},"2025-12-09",31.866,31.725,31.83,72200,{"date":1941,"open":1942,"high":1942,"low":1913,"close":1943,"change":1874,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-12-08",31.99,31.75,1.18,61600,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1948,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1948},"2025-12-05",31.38,31.646,31.31,0.57,1.85,170700,{"date":1955,"open":1889,"high":1889,"low":1956,"close":1888,"change":1957,"percent_change":1916,"volume":1958,"transactions":9,"vwap":1888},"2025-12-04",30.633,-0.23,317600,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1894,"change":1527,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1894},"2025-12-03",30.84,31.055,30.79,0.94,40800,{"date":1967,"open":1961,"high":1968,"low":1969,"close":1970,"change":904,"percent_change":1952,"volume":1971,"transactions":9,"vwap":1970},"2025-12-02",30.96,30.62,30.75,23000,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1974,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1974},"2025-12-01",30.19,30.41,-0.11,-0.36,44400,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1983,"change":485,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-11-28",30.21,30.392,30.3,-0.56,19700,{"date":1987,"open":1988,"high":1989,"low":1870,"close":1990,"change":812,"percent_change":402,"volume":1991,"transactions":9,"vwap":1990},"2025-11-26",30.24,30.587,30.47,21300,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1995,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1995},"2025-11-25",29.72,30,29.38,-0.135,-0.45,52000,{"date":2001,"open":2002,"high":2003,"low":1996,"close":2003,"change":2004,"percent_change":89,"volume":2005,"transactions":9,"vwap":2003},"2025-11-24",29.41,30.135,0.305,42600,{"date":2007,"open":2008,"high":2009,"low":2010,"close":1878,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1878},"2025-11-21",29.4,29.92,29.058001,0.288,0.97,56200,{"date":2015,"open":1902,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-11-20",30.891,29.522,29.542,-0.668,-2.21,137600,{"date":2023,"open":1873,"high":2024,"low":2025,"close":1981,"change":2026,"percent_change":1594,"volume":2027,"transactions":9,"vwap":1981},"2025-11-19",30.5,30.044001,-0.29,130800,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2024,"change":1984,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2024},"2025-11-18",30.58,30.77,30.34,-1.8,155200,{"date":2036,"open":2037,"high":2038,"low":1886,"close":2039,"change":971,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-11-17",31.36,31.67,31.059999,-1.24,41800,{"date":2043,"open":1961,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":1527,"volume":2048,"transactions":9,"vwap":2046},"2025-11-14",31.68,30.74,31.45,0.09,25000,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2037,"change":1028,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2037},"2025-11-13",32.14,31.24,-1.97,251800,{"date":2056,"open":2057,"high":2057,"low":2058,"close":1942,"change":1485,"percent_change":1718,"volume":2059,"transactions":9,"vwap":1942},"2025-11-12",32.060001,31.86,74700,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":1675,"volume":2067,"transactions":9,"vwap":2065},"2025-11-11",31.85,31.959,31.653,31.77,-0.16,33800,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-10",31.73,32.02,31.599,31.93,1.29,4.21,57600,{"date":2078,"open":2079,"high":2080,"low":1995,"close":2081,"change":2082,"percent_change":963,"volume":2083,"transactions":9,"vwap":2081},"2025-11-07",30.52,30.67,30.64,-0.62,192500,{"date":2085,"open":1923,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-11-06",31.695,31.1,31.26,-1.12,-3.46,484600,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":734,"percent_change":1413,"volume":2098,"transactions":9,"vwap":2097},"2025-11-05",31.57,32.4,31.507,32.38,148300,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":1360,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-11-04",32.22,32.553,32.07,32.12,-4.52,148500,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1318,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-11-03",33.69,33.73,33.311,33.64,3.86,427800,{"date":2116,"open":2117,"high":2117,"low":2118,"close":1841,"change":52,"percent_change":1643,"volume":2119,"transactions":9,"vwap":1841},"2025-10-31",32.49,32.231,50000,{"date":2121,"open":2122,"high":2103,"low":2123,"close":2124,"change":2082,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-10-30",31.96,31.816,31.9,-1.91,58100,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":1413,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-10-29",32.51,32.67,32.24,32.52,2.55,83600,{"date":2136,"open":2137,"high":1929,"low":2138,"close":2139,"change":422,"percent_change":147,"volume":2140,"transactions":9,"vwap":2139},"2025-10-28",31.29,31.25,31.71,149000,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":1536,"percent_change":1440,"volume":2147,"transactions":9,"vwap":2146},"2025-10-27",31.64,31.65,31.37,31.59,61900,{"date":2149,"open":1969,"high":2150,"low":2030,"close":2045,"change":921,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2045},"2025-10-24",30.789,2.16,40900,{"date":2154,"open":1878,"high":2155,"low":2156,"close":1881,"change":373,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1881},"2025-10-23",30.184,29.8,0.6,27000,{"date":2160,"open":1873,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":401,"volume":2165,"transactions":9,"vwap":2163},"2025-10-22",30.306,29.77,29.91,0.27,206500,{"date":2167,"open":1878,"high":2168,"low":2169,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-10-21",29.94,29.64,-0.61,-2.02,44800,{"date":2174,"open":2175,"high":2176,"low":1995,"close":1896,"change":536,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1896},"2025-10-20",30.01,30.28,2.3,40700,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1527,"percent_change":1751,"volume":2185,"transactions":9,"vwap":2184},"2025-10-17",29.48,29.649,29.385,29.57,36900,{"date":2187,"open":1996,"high":2188,"low":2189,"close":2190,"change":1286,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-10-16",29.6,29.227,29.28,2.81,49800,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":391,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-10-15",28.41,28.54,28.33,28.48,2.85,88100,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":1830,"percent_change":1897,"volume":2207,"transactions":9,"vwap":2206},"2025-10-14",27.48,27.94,27.3,27.69,185700,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":401,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-10-13",27.93,28.19,27.88,28,3.36,64000,{"date":2217,"open":2218,"high":2219,"low":26,"close":2220,"change":578,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-10-10",28.25,28.28,27.09,-3.01,147500,{"date":2224,"open":2225,"high":2225,"low":2212,"close":2210,"change":1977,"percent_change":200,"volume":2226,"transactions":9,"vwap":2210},"2025-10-09",28.37,82800,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2231,"change":2232,"percent_change":1203,"volume":2233,"transactions":9,"vwap":2231},"2025-10-08",27.91,28.297,28.29,0.24,30000,{"date":2235,"open":2196,"high":2196,"low":2236,"close":2237,"change":1905,"percent_change":600,"volume":2238,"transactions":9,"vwap":2237},"2025-10-07",27.98,28.049999,31300,{"date":2240,"open":2198,"high":2241,"low":2242,"close":2243,"change":734,"percent_change":1326,"volume":2244,"transactions":9,"vwap":2243},"2025-10-06",28.544,28.43,28.46,22800,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1726,"percent_change":1750,"volume":2251,"transactions":9,"vwap":2250},"2025-10-03",28.15,28.3,28.077999,28.2,66000,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":1166,"percent_change":211,"volume":2258,"transactions":9,"vwap":2257},"2025-10-02",28.030001,28.18,27.85,28.1,45100,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2262,"change":2263,"percent_change":296,"volume":2264,"transactions":9,"vwap":2262},"2025-10-01",27.32,27.6,0.61,31900,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2268,"change":2270,"percent_change":1795,"volume":2271,"transactions":9,"vwap":2268},"2025-09-30",26.91,26.99,26.9,-0.025,15800,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-09-29",26.98,27.103,27.014999,0.465,1.75,28700,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-09-26",26.47,26.592,26.402,26.55,-0.33,-1.23,52100,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":484,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-09-25",26.89,27,26.83,26.88,-0.37,15100,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2274,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2274},"2025-09-24",27.2,27.21,26.96,-0.48,-1.75,33400,{"date":2306,"open":2307,"high":2262,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-09-23",27.57,27.44,27.46,-0.06,-0.22,28100,{"date":2314,"open":2261,"high":2315,"low":2316,"close":2317,"change":361,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-09-22",27.535,27.305,27.52,1.66,64700,{"date":2321,"open":2322,"high":2323,"low":2301,"close":2322,"change":2324,"percent_change":2325,"volume":2027,"transactions":9,"vwap":2322},"2025-09-19",27.07,27.117,-0.32,-1.17,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":1527,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-09-18",27.24,27.42,27.155,27.39,1.07,40300,{"date":2335,"open":26,"high":2336,"low":2337,"close":2338,"change":2311,"percent_change":308,"volume":2339,"transactions":9,"vwap":2338},"2025-09-17",27.284,27.039,27.1,20800,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2261,"change":812,"percent_change":2278,"volume":2345,"transactions":9,"vwap":2261},"2025-09-16",27.17,27.356,27.11,566600,{"date":2347,"open":2348,"high":2349,"low":2348,"close":2349,"change":2232,"percent_change":66,"volume":2350,"transactions":9,"vwap":2349},"2025-09-15",26.7,26.85,68300,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2355,"change":122,"percent_change":1167,"volume":2356,"transactions":9,"vwap":2355},"2025-09-12",26.51,26.62,26.61,18900,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":2362,"percent_change":1553,"volume":2363,"transactions":9,"vwap":2361},"2025-09-11",26.09,26.5,26.36,0.42,63600,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2368,"change":1431,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-09-10",25.84,26,25.94,2.05,90700,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":590,"volume":2378,"transactions":9,"vwap":2376},"2025-09-09",25.36,25.45,25.35,25.42,0.31,23200,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":1578,"volume":2386,"transactions":9,"vwap":2384},"2025-09-08",25.059999,25.14,25.049999,25.11,0.19,41300,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2385,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-09-05",25.01,25.063,24.85,24.92,0.77,59000,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2398,"change":2400,"percent_change":422,"volume":2401,"transactions":9,"vwap":2398},"2025-09-04",24.67,24.73,24.61,0.03,16600,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2377,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-09-03",24.79,24.82,24.65,24.7,1.27,69800,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":1189,"percent_change":1044,"volume":2416,"transactions":9,"vwap":2415},"2025-09-02",24.31,24.468,24.308,24.39,16000,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":1998,"percent_change":2033,"volume":2423,"transactions":9,"vwap":2422},"2025-08-29",24.52,24.58,24.47,24.53,16400,{"date":2425,"open":2426,"high":65,"low":2426,"close":2427,"change":152,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-08-28",24.88,24.98,1.42,56500,{"date":2431,"open":2419,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":423,"volume":2436,"transactions":9,"vwap":2434},"2025-08-27",24.668,24.465,24.63,0.05,7900,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2420,"change":1976,"percent_change":1998,"volume":2442,"transactions":9,"vwap":2420},"2025-08-26",24.6,24.634,24.56,15900,{"date":2444,"open":2426,"high":2445,"low":2446,"close":2446,"change":2447,"percent_change":243,"volume":2448,"transactions":9,"vwap":2446},"2025-08-25",24.93,24.69,-0.25,33000,{"date":2450,"open":2399,"high":2451,"low":2439,"close":2452,"change":38,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-08-22",25.017,24.94,3.02,36700,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":318,"volume":2462,"transactions":9,"vwap":2460},"2025-08-21",24.215,24.232,24.13,24.21,-0.03,13400,{"date":2464,"open":2465,"high":2465,"low":2466,"close":2467,"change":2310,"percent_change":2447,"volume":2468,"transactions":9,"vwap":2467},"2025-08-20",24.32,24.15,24.24,46100,{"date":2470,"open":2471,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-08-19",24.55,24.28,24.3,-0.43,-1.74,18100,{"date":2478,"open":2479,"high":2480,"low":2407,"close":2398,"change":2481,"percent_change":1562,"volume":2482,"transactions":9,"vwap":2398},"2025-08-18",24.75,24.78,-0.19,18400,{"date":2484,"open":2485,"high":2486,"low":2392,"close":2392,"change":798,"percent_change":744,"volume":2487,"transactions":9,"vwap":2392},"2025-08-15",25.1,25.139,26600,{"date":2489,"open":2389,"high":2490,"low":2452,"close":2383,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2383},"2025-08-14",25.073,-0.27,-1.07,17500,{"date":2495,"open":2375,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2067,"transactions":9,"vwap":2498},"2025-08-13",25.426,25.31,25.32,0.16,0.64,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":1750,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-08-12",24.97,25.17,24.905,25.16,1.45,20000,{"date":2510,"open":2511,"high":2512,"low":2480,"close":2513,"change":485,"percent_change":1422,"volume":2514,"transactions":9,"vwap":2513},"2025-08-11",24.91,24.95,24.8,41700,{"date":2516,"open":2391,"high":2517,"low":2518,"close":2503,"change":107,"percent_change":2232,"volume":2519,"transactions":9,"vwap":2503},"2025-08-08",25.02,24.84,81500,{"date":2521,"open":65,"high":2522,"low":2426,"close":2511,"change":2523,"percent_change":2499,"volume":2524,"transactions":9,"vwap":2511},"2025-08-07",25.065001,0.04,87000,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2499,"percent_change":921,"volume":2531,"transactions":9,"vwap":2530},"2025-08-06",24.76,24.9,24.715,24.87,78400,{"date":2533,"open":2397,"high":2513,"low":2399,"close":2534,"change":2535,"percent_change":1718,"volume":2536,"transactions":9,"vwap":2534},"2025-08-05",24.71,0.17,117400,{"date":2538,"open":2539,"high":2420,"low":2540,"close":2539,"change":1586,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-08-04",24.54,24.494,2.42,128100,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":1562,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-08-01",24.2,24.205,23.881,23.96,-3.07,74000,{"date":2552,"open":2391,"high":2553,"low":2554,"close":2555,"change":2447,"percent_change":243,"volume":2556,"transactions":9,"vwap":2555},"2025-07-31",24.899,24.655,24.72,28600,{"date":2558,"open":2559,"high":2560,"low":2503,"close":2503,"change":2523,"percent_change":2499,"volume":2561,"transactions":9,"vwap":2503},"2025-07-30",25.15,25.175,14400,{"date":2563,"open":2392,"high":2383,"low":2392,"close":2445,"change":2164,"percent_change":210,"volume":2564,"transactions":9,"vwap":2445},"2025-07-29",50600,{"date":2566,"open":2518,"high":2518,"low":2567,"close":2567,"change":2447,"percent_change":243,"volume":2568,"transactions":9,"vwap":2567},"2025-07-28",24.66,98000,{"date":2570,"open":2571,"high":2572,"low":2571,"close":2511,"change":2573,"percent_change":2523,"volume":2574,"transactions":9,"vwap":2511},"2025-07-25",24.86,24.912,0.01,13700,{"date":2576,"open":65,"high":2577,"low":2528,"close":2528,"change":1652,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2528},"2025-07-24",25.047001,-0.8,38800,{"date":2581,"open":2582,"high":2583,"low":2445,"close":2485,"change":2584,"percent_change":2585,"volume":2233,"transactions":9,"vwap":2485},"2025-07-23",24.99,25.153,0.282,1.14,{"date":2587,"open":2555,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2158,"transactions":9,"vwap":2590},"2025-07-22",24.847,24.601,24.818,-0.307,-1.22,{"date":2594,"open":65,"high":2595,"low":65,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-07-21",25.213,25.125,0.475,1.93,360100,{"date":2601,"open":2602,"high":2602,"low":2406,"close":2406,"change":1711,"percent_change":1245,"volume":2603,"transactions":9,"vwap":2406},"2025-07-18",24.83,22400,{"date":2605,"open":2446,"high":2606,"low":2607,"close":2602,"change":1611,"percent_change":1652,"volume":2608,"transactions":9,"vwap":2602},"2025-07-17",24.855,24.68,15300,{"date":2610,"open":2555,"high":2611,"low":2612,"close":2426,"change":317,"percent_change":743,"volume":2613,"transactions":9,"vwap":2426},"2025-07-16",24.934,24.612,22200,{"date":2615,"open":2506,"high":2506,"low":2426,"close":2512,"change":2461,"percent_change":318,"volume":2616,"transactions":9,"vwap":2512},"2025-07-15",53400,{"date":2618,"open":2503,"high":2427,"low":2530,"close":2427,"change":2619,"percent_change":1536,"volume":2620,"transactions":9,"vwap":2427},"2025-07-14",0.21,138700,{"date":2622,"open":2518,"high":2518,"low":2623,"close":2623,"change":485,"percent_change":1422,"volume":2624,"transactions":9,"vwap":2623},"2025-07-11",24.77,16200,{"date":2626,"open":2392,"high":2627,"low":2628,"close":2452,"change":2629,"percent_change":1172,"volume":2630,"transactions":9,"vwap":2452},"2025-07-10",24.96,24.81,0.34,51000,{"date":2632,"open":2420,"high":2439,"low":2633,"close":2439,"change":2634,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2439},"2025-07-09",24.508,0,34800,{"date":2637,"open":2439,"high":2439,"low":2638,"close":2439,"change":362,"percent_change":2453,"volume":2639,"transactions":9,"vwap":2439},"2025-07-08",24.48,41400,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-07-07",24.19,24.26,23.837,23.88,-0.86,-3.48,118200,{"date":2650,"open":2406,"high":2404,"low":2399,"close":2651,"change":2652,"percent_change":1964,"volume":1933,"transactions":9,"vwap":2651},"2025-07-03",24.74,0.23,{"date":2654,"open":2545,"high":2655,"low":2656,"close":2655,"change":1726,"percent_change":1368,"volume":2657,"transactions":9,"vwap":2655},"2025-07-02",24.51,24.18,424500,{"date":2659,"open":2638,"high":2419,"low":2473,"close":2660,"change":2461,"percent_change":318,"volume":2233,"transactions":9,"vwap":2660},"2025-07-01",24.41,{"date":2662,"open":2415,"high":2663,"low":2664,"close":2663,"change":152,"percent_change":2507,"volume":2665,"transactions":9,"vwap":2663},"2025-06-30",24.44,24.315,43100,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":1905,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-06-27",24.16,24.25,23.97,24.09,-1.67,49600,{"date":2675,"open":2638,"high":2676,"low":2660,"close":2677,"change":2481,"percent_change":685,"volume":2678,"transactions":9,"vwap":2677},"2025-06-26",24.618,24.5,46600,{"date":2680,"open":2422,"high":2681,"low":2682,"close":2446,"change":2683,"percent_change":2066,"volume":2684,"transactions":9,"vwap":2446},"2025-06-25",24.699,24.42,-0.04,181100,{"date":2686,"open":2682,"high":2398,"low":2682,"close":2398,"change":1932,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2398},"2025-06-24",4.92,65000,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2164,"percent_change":1932,"volume":2695,"transactions":9,"vwap":2694},"2025-06-23",23.18,23.64,23.15,23.57,23100,{"date":2697,"open":2694,"high":2698,"low":2699,"close":2700,"change":2535,"percent_change":38,"volume":2701,"transactions":9,"vwap":2700},"2025-06-20",23.649,23.23,23.3,38600,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2362,"percent_change":1952,"volume":2708,"transactions":9,"vwap":2707},"2025-06-18",23.1,23.25,23.049999,23.13,48500,{"date":2710,"open":2711,"high":2711,"low":2712,"close":2712,"change":2713,"percent_change":1374,"volume":2714,"transactions":9,"vwap":2712},"2025-06-17",23.08,22.71,-0.59,70100,{"date":2716,"open":2705,"high":2717,"low":2705,"close":2700,"change":2157,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2700},"2025-06-16",23.43,2.64,45900,{"date":2721,"open":2712,"high":2722,"low":2723,"close":2724,"change":307,"percent_change":475,"volume":1867,"transactions":9,"vwap":2724},"2025-06-13",22.87,22.63,22.7,{"date":2726,"open":2711,"high":2691,"low":2711,"close":2727,"change":734,"percent_change":117,"volume":2728,"transactions":9,"vwap":2727},"2025-06-12",23.17,70600,{"date":2730,"open":2731,"high":2732,"low":2722,"close":2733,"change":1527,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2733},"2025-06-11",22.97,22.995,22.91,1.28,163600,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2738,"change":1711,"percent_change":1003,"volume":2741,"transactions":9,"vwap":2738},"2025-06-10",22.62,22.703,22.53,96300,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-06-09",22.66,22.84,22.61,22.8,0.376,1.68,162200,{"date":2752,"open":2753,"high":2754,"low":2753,"close":2755,"change":2756,"percent_change":2362,"volume":2757,"transactions":9,"vwap":2755},"2025-06-06",22.33,22.44,22.424,0.094,29300,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2753,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2753},"2025-06-05",22.3,22.46,22.27,0.458,2.09,872200,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-06-04",21.71,21.9,21.69,21.872,0.702,3.32,87100,{"date":2776,"open":2777,"high":2778,"low":2777,"close":2779,"change":1726,"percent_change":812,"volume":2780,"transactions":9,"vwap":2779},"2025-06-03",21.11,21.24,21.17,79900,{"date":2782,"open":2783,"high":2784,"low":2783,"close":2785,"change":1750,"percent_change":854,"volume":2786,"transactions":9,"vwap":2785},"2025-06-02",20.9,21.08,21.07,40600,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":610,"percent_change":2793,"volume":2564,"transactions":9,"vwap":2792},"2025-05-30",20.8,20.809,20.634,20.71,-1.99,{"date":2795,"open":2796,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2798},"2025-05-29",21.15,21.02,21.13,0.39,1.88,43300,{"date":2803,"open":2804,"high":2789,"low":2792,"close":2805,"change":734,"percent_change":2408,"volume":2806,"transactions":9,"vwap":2805},"2025-05-28",20.78,20.74,88800,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2004,"percent_change":232,"volume":2813,"transactions":9,"vwap":2812},"2025-05-27",20.5,20.525,20.45,20.48,18200,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":1666,"volume":2821,"transactions":9,"vwap":2819},"2025-05-23",20.049999,20.23,20.030001,20.175,0.195,29800,{"date":2823,"open":2824,"high":2818,"low":2825,"close":2826,"change":485,"percent_change":578,"volume":2827,"transactions":9,"vwap":2826},"2025-05-22",20,19.93,19.98,74300,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2832,"change":1485,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2832},"2025-05-21",20.32,20.44,20.15,1.1,15200,{"date":2836,"open":2825,"high":2826,"low":2837,"close":2825,"change":1711,"percent_change":2838,"volume":2508,"transactions":9,"vwap":2825},"2025-05-20",19.91,-0.9,{"date":2840,"open":2825,"high":2841,"low":2825,"close":2842,"change":1837,"percent_change":152,"volume":2574,"transactions":9,"vwap":2842},"2025-05-19",20.13,20.11,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2461,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},"2025-05-16",20.08,20.09,20.01,20.040001,-0.15,8200,{"date":2852,"open":2853,"high":2854,"low":2847,"close":2853,"change":1909,"percent_change":127,"volume":2855,"transactions":9,"vwap":2853},"2025-05-15",20.07,20.1,19600,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2860,"change":2861,"percent_change":1103,"volume":1918,"transactions":9,"vwap":2860},"2025-05-14",20.17,20.19,19.99,0.138,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":1750,"volume":1985,"transactions":9,"vwap":2867},"2025-05-13",19.66,19.9,19.62,19.852,0.072,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":1859,"volume":2876,"transactions":9,"vwap":2874},"2025-05-12",19.77,19.79,19.7,19.78,0.14,22000,{"date":2878,"open":2864,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":1528,"volume":2883,"transactions":9,"vwap":2881},"2025-05-09",19.68,19.6,19.64,0.116,17100,{"date":2885,"open":2886,"high":2886,"low":2887,"close":2887,"change":2888,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2887},"2025-05-08",19.72,19.524,-0.201,-1.02,49900,{"date":2892,"open":2872,"high":2872,"low":2893,"close":2894,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2894},"2025-05-07",19.61,19.725,-0.195,-0.98,10600,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2904,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2903},"2025-05-06",19.81,19.94,19.73,19.92,0.029,0.15,20400,{"date":2908,"open":2865,"high":2909,"low":2910,"close":2911,"change":2912,"percent_change":2012,"volume":2913,"transactions":9,"vwap":2911},"2025-05-05",19.95,19.87,19.891,0.191,33900,{"date":2915,"open":2916,"high":2917,"low":2893,"close":2873,"change":362,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2873},"2025-05-02",19.76,19.8,3.79,32100,{"date":2921,"open":2922,"high":2922,"low":2923,"close":2923,"change":1652,"percent_change":221,"volume":2924,"transactions":9,"vwap":2923},"2025-05-01",19.17,18.98,10700,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":1368,"volume":2932,"transactions":9,"vwap":2930},"2025-04-30",19.1,19.22,19,19.18,0.078,41900,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2939,"percent_change":2500,"volume":2940,"transactions":9,"vwap":2938},"2025-04-29",19.059999,19.13,19.01,19.102,0.122,8500,{"date":2942,"open":2943,"high":2923,"low":2944,"close":2923,"change":2945,"percent_change":122,"volume":2946,"transactions":9,"vwap":2923},"2025-04-28",18.88,18.846,0.048,18500,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2953,"percent_change":1977,"volume":2954,"transactions":9,"vwap":2952},"2025-04-25",18.85,18.96,18.79,18.932,-0.068,69000,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2929,"change":2960,"percent_change":2157,"volume":2244,"transactions":9,"vwap":2929},"2025-04-24",18.84,19.030001,18.8,0.114,{"date":2962,"open":2963,"high":2964,"low":2957,"close":2965,"change":2966,"percent_change":1734,"volume":2967,"transactions":9,"vwap":2965},"2025-04-23",18.94,19.09,18.886,0.266,27600,{"date":180,"open":176,"high":2969,"low":176,"close":2970,"change":1909,"percent_change":920,"volume":2971,"transactions":9,"vwap":2970},18.74,18.62,42800]