[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FSK":3,"homepage-market-summary":34,"stock-historical-FSK":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"FSK","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"FS KKR Capital Corp. Common Stock","NYSE",null,"Common Stock","FS KKR Capital Corp is an externally managed, non-diversified, closed-end management investment company that has elected to be regulated as a business development company. The company's investment objectives are to generate current income and, to a lesser extent, long-term capital appreciation. The company's portfolio is comprised of investments in senior secured loans and second lien secured loans of private middle market U.S. companies and, to a lesser extent, subordinated loans and certain asset-based financing loans of private U.S. companies.","Philadelphia, PA",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},16.0438,1.76,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},10.97,11.18,11.29,10.855,11.11,-0.14,-1.26,2892288.402616,14965,10.999,16.31,9.72,2981694.10645108,19,3135,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":180,"period_low":30,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},22.68,2616295,954947526.61277,-43.48,"2025-04-22",[186,187,197,204,214,225,235,244,252,262,272,280,291,301,311,319,326,335,345,355,366,376,386,395,405,412,420,428,436,443,450,458,466,474,483,493,502,511,517,524,532,542,553,561,571,581,592,602,610,619,628,637,648,657,665,671,677,683,688,694,700,706,713,720,726,733,738,745,752,759,767,774,782,789,794,802,809,812,817,822,827,834,838,843,848,853,857,860,864,868,872,877,881,884,890,896,901,906,911,915,921,926,931,937,944,951,957,963,968,973,978,981,986,991,994,999,1004,1010,1015,1022,1028,1035,1038,1045,1051,1055,1059,1064,1070,1077,1084,1091,1097,1102,1109,1116,1122,1128,1134,1138,1141,1146,1149,1154,1159,1164,1169,1173,1177,1181,1185,1191,1198,1207,1214,1221,1228,1236,1243,1250,1255,1260,1267,1273,1281,1288,1295,1301,1309,1316,1324,1332,1340,1346,1353,1360,1365,1372,1379,1386,1393,1398,1404,1408,1414,1422,1429,1435,1441,1449,1456,1460,1465,1470,1474,1477,1482,1488,1494,1501,1508,1515,1522,1527,1534,1541,1548,1554,1560,1566,1573,1580,1586,1593,1601,1607,1613,1618,1625,1629,1634,1638,1644,1650,1656,1661,1667,1672,1678,1683,1688,1691,1695,1700,1704,1709,1713,1718,1723,1727,1730,1734,1738,1745,1751,1757,1762,1767,1773,1780,1784,1789,1795,1801,1805,1809,1814,1817,1820,1824,1831,1838,1843,1851,1858,1867,1875,1882,1888,1894,1900,1907,1911,1917,1924,1931,1937,1944,1949,1957,1964,1970,1977,1983,1990,1997,2002,2008,2014,2019,2025,2034,2041,2047,2055,2062,2070,2079,2085,2092,2098,2105,2111,2117,2124,2130,2136,2142,2148,2153,2160,2166,2172,2178,2184,2191,2196,2204,2211,2216,2222,2228,2235,2242,2247,2255,2260,2267,2272,2278,2283,2288,2292,2297,2302,2308,2312,2319,2323,2327,2331,2335,2342,2348,2354,2359,2364,2367,2372,2376,2380,2388,2394,2400,2406,2412,2420,2426,2433,2439,2444,2450,2457,2463,2468],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",10.99,11.15,10.85,0.12,1.09,2394864.016928,15521,11.0259,{"date":198,"open":20,"high":199,"low":189,"close":189,"change":200,"percent_change":77,"volume":201,"transactions":202,"vwap":203},"2026-09-30",11.2275,-0.12,1796505.652486,11937,11.0609,{"date":205,"open":206,"high":207,"low":208,"close":23,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",10.91,11.265,10.75,-0.05,-0.45,2344978.957387,14504,11.1287,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",11.21,11.235348,11.065,11.16,-0.09,-0.8,1429271.75044,8511,11.1587,{"date":226,"open":20,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",11.26,11.1,11.25,0.08,0.72,1406075.957546,9229,11.1885,{"date":236,"open":237,"high":227,"low":238,"close":239,"change":240,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",11.2,11.045,11.17,0,1456996.700027,9016,11.1402,{"date":245,"open":229,"high":246,"low":247,"close":239,"change":24,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",11.285,11.135,-1.24,1462276.164649,9463,11.205,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":200,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",11.5,11.56,11.3,11.31,-1.05,1083655.310766,8388,11.3907,{"date":263,"open":264,"high":254,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",11.37,11.23,11.43,0.14,1.24,1217291.867835,7728,11.4152,{"date":273,"open":274,"high":274,"low":275,"close":21,"change":210,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",11.72,11.255,-3.83,3161493.739458,14231,11.3202,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",11.6,11.84,11.52,11.74,0.21,1.82,1824559.818907,14059,11.7454,{"date":292,"open":255,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",11.57,11.38,11.53,-0.47,-3.92,2681197.823078,15361,11.5098,{"date":302,"open":303,"high":304,"low":305,"close":303,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",12,12.05,11.905,-0.03,-0.25,2110789.236342,13012,11.9838,{"date":312,"open":313,"high":304,"low":283,"close":314,"change":267,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",11.87,12.03,1.18,2126900.073778,11028,11.9835,{"date":320,"open":321,"high":303,"low":283,"close":322,"change":240,"percent_change":240,"volume":323,"transactions":324,"vwap":325},"2026-09-11",11.96,11.89,1390626.968592,8476,11.8933,{"date":327,"open":328,"high":329,"low":330,"close":322,"change":220,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",11.99,12.0341,11.86,-0.75,1524955.24852,9451,11.9113,{"date":336,"open":337,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",12.18,12.2,11.98,-0.2,-1.64,1651802.424365,13164,12.048,{"date":346,"open":347,"high":348,"low":349,"close":337,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",12.4,12.49,12.16,-0.26,-2.09,1507711.04878,8918,12.2565,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",12.24,12.54,12.22,12.44,0.11,0.89,1261958.933438,7576,12.443,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":230,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",12.45,12.565,12.125,12.33,0.65,1341194.644094,10446,12.3077,{"date":377,"open":378,"high":379,"low":337,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",12.26,12.365,12.25,-0.02,-0.16,1067968.976111,8024,12.2722,{"date":387,"open":388,"high":347,"low":389,"close":390,"change":24,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",12.36,12.195,12.27,-1.13,1357726.979606,8669,12.2763,{"date":396,"open":397,"high":398,"low":359,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",12.23,12.52,12.41,0.15,1.22,1774159.276675,11985,12.4266,{"date":406,"open":357,"high":407,"low":338,"close":378,"change":408,"percent_change":126,"volume":409,"transactions":410,"vwap":411},"2026-08-28",12.32,0.03,1208338.945286,7485,12.2473,{"date":413,"open":338,"high":407,"low":414,"close":397,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",12.13,0.07,0.58,1406449.609126,8552,12.2145,{"date":421,"open":303,"high":422,"low":423,"close":349,"change":361,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",12.215,11.9925,0.91,1557880.971082,8353,12.161,{"date":429,"open":430,"high":431,"low":432,"close":304,"change":240,"percent_change":240,"volume":433,"transactions":434,"vwap":435},"2026-08-25",12.02,12.07,11.93,1446029.41108,8577,12.0185,{"date":437,"open":432,"high":438,"low":439,"close":304,"change":267,"percent_change":315,"volume":440,"transactions":441,"vwap":442},"2026-08-24",12.115,11.88,1480290.260618,10387,12.0121,{"date":444,"open":339,"high":445,"low":313,"close":446,"change":240,"percent_change":240,"volume":447,"transactions":448,"vwap":449},"2026-08-21",12.085,11.91,1099897.590765,9482,11.9456,{"date":451,"open":452,"high":414,"low":453,"close":446,"change":454,"percent_change":248,"volume":455,"transactions":456,"vwap":457},"2026-08-20",12.06,11.78,-0.15,1377501.403123,10158,11.8803,{"date":459,"open":303,"high":460,"low":461,"close":452,"change":400,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",12.11,11.965,1.26,2117129.822036,13277,12.0439,{"date":467,"open":328,"high":304,"low":468,"close":446,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-18",11.9,-0.1,-0.83,1694515.049832,9419,11.9616,{"date":475,"open":476,"high":407,"low":321,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-17",12.28,12.01,-0.35,-2.83,1650334.561499,11388,12.0487,{"date":484,"open":485,"high":486,"low":487,"close":388,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-14",12.58,12.62,12.35,-0.28,-2.22,1299325.710305,10167,12.4447,{"date":494,"open":357,"high":495,"low":422,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-13",12.71,12.64,0.47,3.86,2030277.265706,13770,12.5396,{"date":503,"open":380,"high":390,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-12",12.065,12.17,-0.08,-0.65,1705255.635184,12263,12.1527,{"date":512,"open":505,"high":513,"low":452,"close":380,"change":111,"percent_change":57,"volume":514,"transactions":515,"vwap":516},"2026-08-11",12.31,1834424.367438,13921,12.2451,{"date":518,"open":378,"high":513,"low":431,"close":519,"change":307,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-10",12.19,-2.01,2516039.270806,20411,12.165,{"date":525,"open":526,"high":358,"low":526,"close":360,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-07",11.85,0.56,4.71,4854715.653247,30148,12.3339,{"date":533,"open":534,"high":535,"low":536,"close":439,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-06",11.64,11.94,11.3672,0.84,7.61,5380931.131613,34490,11.7936,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-05",11.46,11.49,10.885,11.04,-0.43,-3.75,2829246.4101,20911,11.0182,{"date":554,"open":23,"high":555,"low":23,"close":556,"change":151,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-04",11.54,11.47,3.43,3660441.397806,23689,11.4209,{"date":562,"open":563,"high":23,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-03",10.62,10.57,11.09,0.52,4.92,3881017.458092,19936,10.991,{"date":572,"open":573,"high":574,"low":575,"close":564,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-31",10.6,10.64,10.485,0.01,0.09,1536309.637729,13208,10.554,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-30",10.72,10.9046,10.4,10.56,-0.19,-1.77,2431749.091159,14170,10.5249,{"date":593,"open":594,"high":595,"low":596,"close":208,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-29",10.92,10.95,10.695,-0.24,-2.18,1604713.188084,11752,10.8029,{"date":603,"open":604,"high":605,"low":596,"close":189,"change":267,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-28",10.88,11.01,1.29,3103767.667676,16151,10.9141,{"date":611,"open":612,"high":613,"low":612,"close":191,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-27",10.7,10.89,0.22,2.07,2429211.690474,11572,10.8282,{"date":620,"open":574,"high":621,"low":622,"close":623,"change":624,"percent_change":497,"volume":625,"transactions":626,"vwap":627},"2026-07-24",10.73,10.535,10.63,0.05,1756068.840351,10471,10.6209,{"date":629,"open":583,"high":630,"low":631,"close":632,"change":488,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-23",10.74,10.505,10.58,-2.58,2768064.32081,13635,10.5909,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-22",11,11.07,10.785,10.86,-0.13,-1.18,1820706.024743,9224,10.8682,{"date":649,"open":191,"high":650,"low":651,"close":189,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-21",11.08,10.84,0.13,1.2,2054524.871342,10042,10.9981,{"date":658,"open":594,"high":595,"low":659,"close":642,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-20",10.68,-0.07,-0.64,2023719.383234,11141,10.7919,{"date":666,"open":228,"high":239,"low":604,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-17",10.93,-0.18,-1.62,1591700,{"date":672,"open":613,"high":673,"low":674,"close":23,"change":614,"percent_change":675,"volume":676,"transactions":9,"vwap":23},"2026-07-16",11.145,10.8,2.02,2336400,{"date":678,"open":613,"high":679,"low":604,"close":613,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":613},"2026-07-15",11.105,0.1,0.93,3604900,{"date":684,"open":651,"high":685,"low":583,"close":686,"change":381,"percent_change":587,"volume":687,"transactions":9,"vwap":686},"2026-07-14",10.9,10.79,1736400,{"date":689,"open":690,"high":691,"low":583,"close":692,"change":576,"percent_change":577,"volume":693,"transactions":9,"vwap":692},"2026-07-13",10.87,10.98,10.81,2108200,{"date":695,"open":586,"high":696,"low":586,"close":674,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":674},"2026-07-10",10.875,0.24,2.27,2257300,{"date":701,"open":702,"high":703,"low":704,"close":586,"change":240,"percent_change":240,"volume":705,"transactions":9,"vwap":586},"2026-07-09",10.55,10.65,10.49,2304400,{"date":707,"open":708,"high":709,"low":710,"close":586,"change":361,"percent_change":711,"volume":712,"transactions":9,"vwap":586},"2026-07-08",10.39,10.575,10.34,1.05,2089000,{"date":714,"open":715,"high":573,"low":716,"close":717,"change":192,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-07-07",10.33,10.295,10.45,1.16,2599400,{"date":721,"open":722,"high":574,"low":723,"close":715,"change":469,"percent_change":724,"volume":725,"transactions":9,"vwap":715},"2026-07-06",10.44,10.32,-0.96,3969600,{"date":727,"open":621,"high":191,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-02",10.425,10.43,-0.21,-1.97,3508900,{"date":734,"open":735,"high":692,"low":735,"close":574,"change":267,"percent_change":736,"volume":737,"transactions":9,"vwap":574},"2026-07-01",10.5,1.33,3106800,{"date":739,"open":740,"high":741,"low":575,"close":735,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":735},"2026-06-30",10.51,10.699,-0.11,-1.04,2241200,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":286,"percent_change":675,"volume":751,"transactions":9,"vwap":750},"2026-06-29",10.42,10.645,10.405,10.61,2282400,{"date":753,"open":754,"high":755,"low":754,"close":585,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":585},"2026-06-26",10.1,10.475,0.28,2.77,2675100,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":230,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-25",10.08,10.155,9.975,10.12,0.8,2680900,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":587,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-24",10.29,10.01,10.04,-1.86,3183200,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":680,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-23",10.11,10.265,10.085,10.23,0.99,2677700,{"date":783,"open":784,"high":785,"low":786,"close":786,"change":24,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-22",10.25,10.365,10.13,-1.36,4213500,{"date":790,"open":791,"high":728,"low":792,"close":791,"change":624,"percent_change":57,"volume":793,"transactions":9,"vwap":791},"2026-06-18",10.27,10.15,3825200,{"date":795,"open":796,"high":702,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-17",10.31,10.18,10.22,-0.56,-5.19,2924400,{"date":803,"open":804,"high":639,"low":805,"close":806,"change":454,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-16",10.96,10.775,10.78,-1.37,4322000,{"date":810,"open":547,"high":237,"low":690,"close":667,"change":643,"percent_change":644,"volume":811,"transactions":9,"vwap":667},"2026-06-15",3270300,{"date":813,"open":604,"high":190,"low":642,"close":814,"change":697,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-12",11.06,2.22,2070000,{"date":818,"open":605,"high":819,"low":674,"close":820,"change":668,"percent_change":341,"volume":821,"transactions":9,"vwap":820},"2026-06-11",11.03,10.82,1852400,{"date":823,"open":686,"high":824,"low":825,"close":639,"change":652,"percent_change":653,"volume":826,"transactions":9,"vwap":639},"2026-06-10",11.095,10.77,2644400,{"date":828,"open":829,"high":690,"low":830,"close":690,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":690},"2026-06-09",10.69,10.66,0.23,2.16,2513600,{"date":835,"open":583,"high":674,"low":735,"close":574,"change":836,"percent_change":799,"volume":837,"transactions":9,"vwap":574},"2026-06-08",-0.06,2135000,{"date":839,"open":19,"high":691,"low":612,"close":612,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":612},"2026-06-05",-0.27,-2.46,2849600,{"date":844,"open":651,"high":189,"low":651,"close":19,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":19},"2026-06-04",0.17,1.57,2358200,{"date":849,"open":806,"high":850,"low":703,"close":674,"change":469,"percent_change":851,"volume":852,"transactions":9,"vwap":674},"2026-06-03",10.835,-0.92,4120800,{"date":854,"open":820,"high":855,"low":692,"close":685,"change":240,"percent_change":240,"volume":856,"transactions":9,"vwap":685},"2026-06-02",11.025,2587200,{"date":858,"open":191,"high":595,"low":208,"close":685,"change":408,"percent_change":756,"volume":859,"transactions":9,"vwap":685},"2026-06-01",3099100,{"date":861,"open":686,"high":855,"low":862,"close":690,"change":415,"percent_change":372,"volume":863,"transactions":9,"vwap":690},"2026-05-29",10.725,2793400,{"date":865,"open":674,"high":866,"low":806,"close":674,"change":306,"percent_change":488,"volume":867,"transactions":9,"vwap":674},"2026-05-28",10.955,2752500,{"date":869,"open":651,"high":605,"low":825,"close":870,"change":240,"percent_change":240,"volume":871,"transactions":9,"vwap":870},"2026-05-27",10.83,1892900,{"date":873,"open":674,"high":874,"low":674,"close":870,"change":624,"percent_change":875,"volume":876,"transactions":9,"vwap":870},"2026-05-26",11.02,0.46,2194000,{"date":878,"open":804,"high":565,"low":879,"close":806,"change":454,"percent_change":807,"volume":880,"transactions":9,"vwap":806},"2026-05-22",10.76,2957200,{"date":882,"open":804,"high":650,"low":692,"close":667,"change":306,"percent_change":840,"volume":883,"transactions":9,"vwap":667},"2026-05-21",3252200,{"date":885,"open":703,"high":886,"low":703,"close":804,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":804},"2026-05-20",11.055,0.37,3.49,4485900,{"date":891,"open":612,"high":692,"low":892,"close":893,"change":643,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-05-19",10.53,10.59,-1.21,3562200,{"date":897,"open":685,"high":595,"low":898,"close":583,"change":350,"percent_change":899,"volume":900,"transactions":9,"vwap":583},"2026-05-18",10.71,-2.37,2745800,{"date":902,"open":612,"high":547,"low":563,"close":691,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":691},"2026-05-15",0.18,1.67,3819800,{"date":907,"open":806,"high":908,"low":879,"close":674,"change":230,"percent_change":909,"volume":910,"transactions":9,"vwap":674},"2026-05-14",10.94,0.75,2930600,{"date":912,"open":898,"high":913,"low":703,"close":583,"change":836,"percent_change":799,"volume":914,"transactions":9,"vwap":583},"2026-05-13",10.865,4969400,{"date":916,"open":879,"high":594,"low":917,"close":806,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":806},"2026-05-12",10.565,0.02,0.19,5168200,{"date":922,"open":923,"high":814,"low":923,"close":879,"change":506,"percent_change":924,"volume":925,"transactions":9,"vwap":879},"2026-05-11",10.54,-0.74,7667300,{"date":927,"open":639,"high":928,"low":574,"close":651,"change":742,"percent_change":929,"volume":930,"transactions":9,"vwap":651},"2026-05-08",11.05,-1,5875600,{"date":932,"open":933,"high":933,"low":934,"close":595,"change":296,"percent_change":935,"volume":936,"transactions":9,"vwap":595},"2026-05-07",11.36,10.925,-4.12,5132200,{"date":938,"open":939,"high":293,"low":940,"close":941,"change":506,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-06",11.55,11.305,11.42,-0.7,2779100,{"date":945,"open":946,"high":947,"low":948,"close":254,"change":200,"percent_change":949,"volume":950,"transactions":9,"vwap":254},"2026-05-05",11.67,11.73,11.32,-1.03,3143200,{"date":952,"open":254,"high":953,"low":556,"close":954,"change":415,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-04",11.7,11.62,0.61,3511900,{"date":958,"open":256,"high":282,"low":959,"close":939,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":939},"2026-05-01",11.225,0.3,2.67,4908400,{"date":964,"open":563,"high":207,"low":563,"close":229,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":229},"2026-04-30",0.57,5.34,3808800,{"date":969,"open":879,"high":870,"low":970,"close":659,"change":24,"percent_change":971,"volume":972,"transactions":9,"vwap":659},"2026-04-29",10.585,-1.29,2133800,{"date":974,"open":735,"high":820,"low":975,"close":820,"change":146,"percent_change":976,"volume":977,"transactions":9,"vwap":820},"2026-04-28",10.499,3.05,2634000,{"date":979,"open":735,"high":574,"low":723,"close":735,"change":381,"percent_change":587,"volume":980,"transactions":9,"vwap":735},"2026-04-27",3286700,{"date":982,"open":830,"high":630,"low":704,"close":983,"change":836,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-04-24",10.52,-0.57,3029500,{"date":987,"open":19,"high":855,"low":988,"close":632,"change":210,"percent_change":989,"volume":990,"transactions":9,"vwap":632},"2026-04-23",10.555,-4.08,3489400,{"date":992,"open":265,"high":256,"low":206,"close":819,"change":306,"percent_change":840,"volume":993,"transactions":9,"vwap":819},"2026-04-22",1784600,{"date":995,"open":933,"high":996,"low":547,"close":814,"change":597,"percent_change":997,"volume":998,"transactions":9,"vwap":814},"2026-04-21",11.39,-2.12,2288400,{"date":1000,"open":1001,"high":264,"low":237,"close":256,"change":220,"percent_change":1002,"volume":1003,"transactions":9,"vwap":256},"2026-04-20",11.27,-0.79,2173400,{"date":1005,"open":20,"high":941,"low":1006,"close":996,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":996},"2026-04-17",11.14,0.42,3.83,3523100,{"date":1011,"open":1006,"high":275,"low":1012,"close":19,"change":454,"percent_change":1013,"volume":1014,"transactions":9,"vwap":19},"2026-04-16",10.945,-1.35,3792100,{"date":1016,"open":806,"high":1001,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-15",10.752,11.12,0.39,3.63,4315300,{"date":1023,"open":735,"high":806,"low":1024,"close":621,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":621},"2026-04-14",10.47,0.36,3.47,2599600,{"date":1029,"open":761,"high":1030,"low":1031,"close":1032,"change":697,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-04-13",10.375,10,10.37,2.37,2498300,{"date":1036,"open":798,"high":769,"low":778,"close":786,"change":116,"percent_change":469,"volume":1037,"transactions":9,"vwap":786},"2026-04-10",1807200,{"date":1039,"open":1040,"high":798,"low":1041,"close":1042,"change":469,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-04-09",10.16,10.03,10.14,-0.98,2797700,{"date":1046,"open":674,"high":667,"low":779,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-08",10.24,-0.3,-2.85,3660100,{"date":1052,"open":898,"high":651,"low":1053,"close":923,"change":587,"percent_change":588,"volume":1054,"transactions":9,"vwap":923},"2026-04-07",10.515,3248700,{"date":1056,"open":722,"high":651,"low":708,"close":621,"change":614,"percent_change":1057,"volume":1058,"transactions":9,"vwap":621},"2026-04-06",2.09,5042900,{"date":1060,"open":1031,"high":892,"low":1061,"close":740,"change":131,"percent_change":1062,"volume":1063,"transactions":9,"vwap":740},"2026-04-02",9.96,3.96,5935600,{"date":1065,"open":1066,"high":798,"low":1067,"close":776,"change":660,"percent_change":1068,"volume":1069,"transactions":9,"vwap":776},"2026-04-01",10.19,9.95,-0.69,4146900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":797,"change":831,"percent_change":1075,"volume":1076,"transactions":9,"vwap":797},"2026-03-31",10.06,10.26,9.905,2.31,3628400,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1067,"change":1082,"percent_change":131,"volume":1083,"transactions":9,"vwap":1067},"2026-03-30",9.925,10.113,9.84,0.04,3082200,{"date":1085,"open":1040,"high":1086,"low":1087,"close":1088,"change":488,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-03-27",10.185,9.88,9.91,-2.75,3355100,{"date":1092,"open":1093,"high":988,"low":792,"close":1066,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1066},"2026-03-26",10.35,-0.23,-2.21,2976000,{"date":1098,"open":1066,"high":1099,"low":1040,"close":747,"change":151,"percent_change":1100,"volume":1101,"transactions":9,"vwap":747},"2026-03-25",10.48,3.78,3560900,{"date":1103,"open":776,"high":1104,"low":1105,"close":771,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":771},"2026-03-24",10.2,9.9,-0.34,-3.28,5569700,{"date":1110,"open":761,"high":740,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-03-23",10.02,10.38,0.41,4.11,4731600,{"date":1117,"open":1072,"high":786,"low":1118,"close":1119,"change":587,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-03-20",9.87,9.97,-1.87,7017300,{"date":1123,"open":761,"high":1124,"low":1125,"close":1040,"change":111,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1040},"2026-03-19",10.3,10.05,0.59,3944800,{"date":1129,"open":1130,"high":1131,"low":30,"close":754,"change":382,"percent_change":1132,"volume":1133,"transactions":9,"vwap":754},"2026-03-18",9.73,10.21,-1.56,4558900,{"date":1135,"open":1066,"high":704,"low":792,"close":1073,"change":361,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1073},"2026-03-17",1.08,4748800,{"date":1139,"open":792,"high":723,"low":771,"close":792,"change":111,"percent_change":1126,"volume":1140,"transactions":9,"vwap":792},"2026-03-16",4539500,{"date":1142,"open":1073,"high":1093,"low":1072,"close":1143,"change":454,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-03-13",10.09,-1.46,4076500,{"date":1147,"open":708,"high":704,"low":797,"close":1047,"change":730,"percent_change":520,"volume":1148,"transactions":9,"vwap":1047},"2026-03-12",5636800,{"date":1150,"open":735,"high":1151,"low":1152,"close":717,"change":742,"percent_change":743,"volume":1153,"transactions":9,"vwap":717},"2026-03-11",10.615,10.158,5669500,{"date":1155,"open":825,"high":1156,"low":923,"close":586,"change":1094,"percent_change":1157,"volume":1158,"transactions":9,"vwap":586},"2026-03-10",10.873,-2.13,4415600,{"date":1160,"open":564,"high":1161,"low":892,"close":686,"change":680,"percent_change":1162,"volume":1163,"transactions":9,"vwap":686},"2026-03-09",10.815,0.94,3390800,{"date":1165,"open":870,"high":19,"low":1166,"close":829,"change":1094,"percent_change":1167,"volume":1168,"transactions":9,"vwap":829},"2026-03-06",10.675,-2.11,3953900,{"date":1170,"open":639,"high":1001,"low":206,"close":594,"change":220,"percent_change":1171,"volume":1172,"transactions":9,"vwap":594},"2026-03-05",-0.82,4132900,{"date":1174,"open":639,"high":219,"low":208,"close":605,"change":111,"percent_change":1175,"volume":1176,"transactions":9,"vwap":605},"2026-03-04",0.55,7854300,{"date":1178,"open":563,"high":824,"low":573,"close":595,"change":680,"percent_change":1179,"volume":1180,"transactions":9,"vwap":595},"2026-03-03",0.92,7675300,{"date":1182,"open":632,"high":650,"low":1183,"close":191,"change":624,"percent_change":875,"volume":1184,"transactions":9,"vwap":191},"2026-03-02",10.28,8974800,{"date":1186,"open":219,"high":1187,"low":686,"close":674,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":674},"2026-02-27",11.35,-0.49,-4.34,11567000,{"date":1192,"open":1193,"high":1194,"low":690,"close":21,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":21},"2026-02-26",12.1,12.15,-2.03,-15.24,18798000,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-02-25",13.13,13.42,12.94,13.32,0.2,1.52,3060300,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":756,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-02-24",12.81,13.24,13.12,2.18,2572500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":643,"percent_change":929,"volume":1220,"transactions":9,"vwap":1219},"2026-02-23",12.8,13.01,12.74,12.84,2716800,{"date":1222,"open":1223,"high":1224,"low":1216,"close":1225,"change":587,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-02-20",13.1,13.25,12.97,-1.44,4948300,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":350,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-02-19",13.35,13.365,12.93,13.16,-1.94,4780200,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1201,"change":903,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1201},"2026-02-18",13.37,13.475,13.165,1.36,1926300,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1210,"change":506,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1210},"2026-02-17",13.36,13.47,13.105,-0.6,1979000,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1203,"change":24,"percent_change":743,"volume":1254,"transactions":9,"vwap":1203},"2026-02-13",13.46,13.11,2220200,{"date":1256,"open":1257,"high":1258,"low":1203,"close":1252,"change":240,"percent_change":240,"volume":1259,"transactions":9,"vwap":1252},"2026-02-12",13.52,13.745,2059200,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1252,"change":660,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1252},"2026-02-11",13.53,13.591,13.335,-0.52,1995700,{"date":1268,"open":1203,"high":1269,"low":1270,"close":1262,"change":831,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1262},"2026-02-10",13.59,13.2,1.73,2092900,{"date":1274,"open":1275,"high":1276,"low":1216,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-02-09",12.86,13.31,13.3,0.44,3.42,2807100,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1275,"change":361,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1275},"2026-02-06",12.75,12.9,12.65,0.86,2364300,{"date":1289,"open":1290,"high":1270,"low":1291,"close":1283,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1283},"2026-02-05",13.03,12.735,-0.54,-4.06,4534400,{"date":1296,"open":1210,"high":1297,"low":1217,"close":1298,"change":267,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-02-04",13.315,13.29,1.06,3877900,{"date":1302,"open":1303,"high":1304,"low":1211,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-02-03",13.5,13.56,13.15,-0.39,-2.88,4300700,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1313,"change":307,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-02-02",13.72,13.175,13.54,-1.81,6785200,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":306,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-01-30",13.8,13.89,13.632,13.79,-0.22,2211300,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":660,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-01-29",13.97,14.021,13.683,13.82,-0.5,3218000,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1319,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1319},"2026-01-28",14.25,14.31,13.87,-0.33,-2.32,2484100,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1344,"change":469,"percent_change":942,"volume":1345,"transactions":9,"vwap":1344},"2026-01-27",14.27,14.45,14.22,1430400,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":454,"percent_change":743,"volume":1352,"transactions":9,"vwap":1351},"2026-01-26",14.46,14.488,14.1,14.32,2388700,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":576,"percent_change":415,"volume":1359,"transactions":9,"vwap":1358},"2026-01-23",14.5,14.545,14.39,14.47,1334800,{"date":1361,"open":1355,"high":1362,"low":1363,"close":1348,"change":240,"percent_change":240,"volume":1364,"transactions":9,"vwap":1348},"2026-01-22",14.57,14.42,1464200,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1348,"change":680,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1348},"2026-01-21",14.41,14.59,14.35,0.7,1695300,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":454,"percent_change":949,"volume":1378,"transactions":9,"vwap":1377},"2026-01-20",14.3,14.4,14.24,14.36,2223800,{"date":1380,"open":1381,"high":1382,"low":1358,"close":1383,"change":454,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-01-16",14.66,14.67,14.51,-1.02,1958500,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1381,"change":1082,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1381},"2026-01-15",14.65,14.74,14.49,0.27,1681400,{"date":1394,"open":1395,"high":1388,"low":1335,"close":1396,"change":697,"percent_change":904,"volume":1397,"transactions":9,"vwap":1396},"2026-01-14",14.38,14.62,1665600,{"date":1399,"open":1383,"high":1400,"low":1401,"close":1395,"change":220,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1395},"2026-01-13",14.61,14.37,-0.62,1788100,{"date":1405,"open":1355,"high":1406,"low":1343,"close":1358,"change":469,"percent_change":1068,"volume":1407,"transactions":9,"vwap":1358},"2026-01-12",14.575,1353500,{"date":1409,"open":1410,"high":1411,"low":1362,"close":1362,"change":836,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1362},"2026-01-09",14.77,14.81,-0.41,1605500,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-01-08",14.12,14.755,14.63,0.43,3.03,2510000,{"date":1423,"open":1362,"high":1382,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-01-07",14.14,14.2,-0.42,-2.87,3833100,{"date":1430,"open":1431,"high":1432,"low":1362,"close":1396,"change":668,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1396},"2026-01-06",14.8,14.84,-1.22,2459900,{"date":1436,"open":1437,"high":1438,"low":1410,"close":1431,"change":643,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1431},"2026-01-05",15,15.09,-0.87,2010200,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":192,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-01-02",14.83,15.063,14.7,14.93,0.81,1775700,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1411,"change":624,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1411},"2025-12-31",14.75,14.89,14.72,0.34,3286500,{"date":1457,"open":1382,"high":1443,"low":1396,"close":1458,"change":577,"percent_change":955,"volume":1459,"transactions":9,"vwap":1458},"2025-12-30",14.76,3314800,{"date":1461,"open":1453,"high":1462,"low":1463,"close":1382,"change":836,"percent_change":1412,"volume":1464,"transactions":9,"vwap":1382},"2025-12-29",14.91,14.665,3323500,{"date":1466,"open":1383,"high":1467,"low":1390,"close":1468,"change":614,"percent_change":1205,"volume":1469,"transactions":9,"vwap":1468},"2025-12-26",14.765,14.73,2212200,{"date":1471,"open":1472,"high":1406,"low":1401,"close":1383,"change":111,"percent_change":1007,"volume":1473,"transactions":9,"vwap":1383},"2025-12-24",14.43,1653600,{"date":1475,"open":1355,"high":1368,"low":1395,"close":1343,"change":24,"percent_change":724,"volume":1476,"transactions":9,"vwap":1343},"2025-12-23",3407900,{"date":1478,"open":1382,"high":1453,"low":1479,"close":1368,"change":469,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1368},"2025-12-22",14.56,-0.68,3246700,{"date":1483,"open":1484,"high":1485,"low":1418,"close":1486,"change":488,"percent_change":1120,"volume":1487,"transactions":9,"vwap":1486},"2025-12-19",14.9,14.99,14.69,3802400,{"date":1489,"open":1490,"high":1491,"low":1431,"close":1492,"change":209,"percent_change":1337,"volume":1493,"transactions":9,"vwap":1492},"2025-12-18",15.07,15.1,14.97,4456800,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":382,"percent_change":258,"volume":1500,"transactions":9,"vwap":1499},"2025-12-17",15.21,15.374,15.01,15.02,3762900,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":918,"percent_change":652,"volume":1507,"transactions":9,"vwap":1506},"2025-12-16",15.13,15.329,15.04,15.18,3627800,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":597,"percent_change":1132,"volume":1514,"transactions":9,"vwap":1513},"2025-12-15",15.39,15.41,15.025,15.16,2360900,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":240,"percent_change":240,"volume":1521,"transactions":9,"vwap":1520},"2025-12-12",15.51,15.629,15.345,15.4,1713800,{"date":1523,"open":1524,"high":1525,"low":1520,"close":1520,"change":478,"percent_change":489,"volume":1526,"transactions":9,"vwap":1520},"2025-12-11",15.68,15.771,1849200,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":831,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-12-10",15.47,15.8,15.75,1.48,2501900,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":381,"percent_change":643,"volume":1540,"transactions":9,"vwap":1539},"2025-12-09",15.48,15.59,15.35,15.52,2292400,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":230,"percent_change":566,"volume":1547,"transactions":9,"vwap":1546},"2025-12-08",15.46,15.645,15.42,15.54,2811900,{"date":1549,"open":1517,"high":1550,"low":1551,"close":1543,"change":220,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1543},"2025-12-05",15.69,15.404,-0.58,2581900,{"date":1555,"open":1556,"high":1557,"low":1520,"close":1558,"change":192,"percent_change":136,"volume":1559,"transactions":9,"vwap":1558},"2025-12-04",15.43,15.58,15.55,3039500,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1556,"change":1306,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1556},"2025-12-03",15.06,15.536,-2.47,3615200,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":415,"percent_change":1278,"volume":1572,"transactions":9,"vwap":1571},"2025-12-02",15.83,15.895,15.655,15.82,2991900,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1531,"change":478,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1531},"2025-12-01",16.09,16.165,15.71,-2.17,3602200,{"date":1581,"open":1582,"high":29,"low":1583,"close":1584,"change":306,"percent_change":587,"volume":1585,"transactions":9,"vwap":1584},"2025-11-28",16.27,16.07,16.1,1829300,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":845,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-11-26",16,16.26,16.13,1.07,3052800,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":652,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-11-25",15.85,15.98,15.78,15.96,0.82,2745200,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1568,"change":286,"percent_change":86,"volume":1606,"transactions":9,"vwap":1568},"2025-11-24",15.62,15.91,15.56,1993700,{"date":1608,"open":1609,"high":1610,"low":1496,"close":1603,"change":887,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1603},"2025-11-21",15.28,15.72,2.43,2445200,{"date":1614,"open":1520,"high":1546,"low":1615,"close":1616,"change":381,"percent_change":643,"volume":1617,"transactions":9,"vwap":1616},"2025-11-20",15.2,15.25,2254000,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1620,"change":1623,"percent_change":350,"volume":1624,"transactions":9,"vwap":1620},"2025-11-19",15.27,15.5,15.19,-0.04,2098600,{"date":1626,"open":1616,"high":1627,"low":1503,"close":76,"change":240,"percent_change":240,"volume":1628,"transactions":9,"vwap":76},"2025-11-18",15.366,2843500,{"date":1630,"open":1603,"high":1531,"low":1631,"close":76,"change":488,"percent_change":1632,"volume":1633,"transactions":9,"vwap":76},"2025-11-17",15.3,-1.8,3076500,{"date":1635,"open":1517,"high":1636,"low":1510,"close":1537,"change":576,"percent_change":111,"volume":1637,"transactions":9,"vwap":1537},"2025-11-14",15.63,2095300,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1557,"change":660,"percent_change":210,"volume":1643,"transactions":9,"vwap":1557},"2025-11-13",15.65,15.74,15.515,2676400,{"date":1645,"open":1646,"high":1550,"low":1621,"close":1640,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1640},"2025-11-12",15.53,0.16,1.03,1979900,{"date":1651,"open":1621,"high":1652,"low":1653,"close":1654,"change":192,"percent_change":136,"volume":1655,"transactions":9,"vwap":1654},"2025-11-11",15.66,15.38,15.49,2127000,{"date":1657,"open":1658,"high":1556,"low":1490,"close":1659,"change":267,"percent_change":1179,"volume":1660,"transactions":9,"vwap":1659},"2025-11-10",15.33,15.37,2698800,{"date":1662,"open":1499,"high":1663,"low":1664,"close":1665,"change":918,"percent_change":652,"volume":1666,"transactions":9,"vwap":1665},"2025-11-07",15.275,14.98,15.23,2575900,{"date":1668,"open":1503,"high":1669,"low":1491,"close":1496,"change":1007,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1496},"2025-11-06",16.049999,2.84,5502300,{"date":1673,"open":1431,"high":1674,"low":1675,"close":1676,"change":643,"percent_change":1439,"volume":1677,"transactions":9,"vwap":1676},"2025-11-05",14.94,14.6,14.79,2993900,{"date":1679,"open":1680,"high":1438,"low":1676,"close":1681,"change":587,"percent_change":25,"volume":1682,"transactions":9,"vwap":1681},"2025-11-04",14.95,14.92,2741600,{"date":1684,"open":1438,"high":1685,"low":1686,"close":1685,"change":918,"percent_change":652,"volume":1687,"transactions":9,"vwap":1685},"2025-11-03",15.11,14.855,2856400,{"date":1689,"open":1437,"high":1503,"low":1452,"close":1438,"change":408,"percent_change":1204,"volume":1690,"transactions":9,"vwap":1438},"2025-10-31",1798400,{"date":1692,"open":1685,"high":1693,"low":1674,"close":1562,"change":24,"percent_change":851,"volume":1694,"transactions":9,"vwap":1562},"2025-10-30",15.22,1762400,{"date":1696,"open":1609,"high":1697,"low":1698,"close":1615,"change":454,"percent_change":1043,"volume":1699,"transactions":9,"vwap":1615},"2025-10-29",15.441,15.135,1716100,{"date":1701,"open":1702,"high":1539,"low":1616,"close":1538,"change":382,"percent_change":949,"volume":1703,"transactions":9,"vwap":1538},"2025-10-28",15.45,2079700,{"date":1705,"open":1631,"high":1539,"low":1706,"close":1517,"change":960,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1517},"2025-10-27",15.225,1.97,2256600,{"date":1710,"open":1711,"high":1631,"low":1685,"close":1496,"change":1647,"percent_change":1299,"volume":1712,"transactions":9,"vwap":1496},"2025-10-24",15.15,1223100,{"date":1714,"open":1437,"high":1715,"low":1680,"close":1716,"change":306,"percent_change":340,"volume":1717,"transactions":9,"vwap":1716},"2025-10-23",15.24,15.05,1598600,{"date":1719,"open":1720,"high":1711,"low":1721,"close":1720,"change":306,"percent_change":340,"volume":1722,"transactions":9,"vwap":1720},"2025-10-22",15.08,14.945,1636500,{"date":1724,"open":1458,"high":1622,"low":1451,"close":1685,"change":756,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1685},"2025-10-21",1.89,2016300,{"date":1728,"open":1484,"high":1437,"low":1362,"close":1443,"change":116,"percent_change":660,"volume":1729,"transactions":9,"vwap":1443},"2025-10-20",2529200,{"date":1731,"open":1410,"high":1462,"low":1463,"close":1432,"change":230,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1432},"2025-10-17",0.54,2628700,{"date":1735,"open":1685,"high":1711,"low":1486,"close":1458,"change":1048,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1458},"2025-10-16",-1.99,2323000,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1562,"change":836,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1562},"2025-10-15",15.12,15.282,14.975,-0.4,2587400,{"date":1746,"open":1418,"high":1747,"low":1748,"close":1740,"change":1025,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1740},"2025-10-14",15.165,14.615,2.44,2332400,{"date":1752,"open":1334,"high":1753,"low":1334,"close":1458,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1458},"2025-10-13",14.86,0.6,4.24,3333100,{"date":1758,"open":1377,"high":1355,"low":1759,"close":1760,"change":730,"percent_change":1144,"volume":1761,"transactions":9,"vwap":1760},"2025-10-10",14.046,14.16,4072900,{"date":1763,"open":1764,"high":1381,"low":1342,"close":1401,"change":506,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1401},"2025-10-09",14.54,-0.55,3619600,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1343,"change":836,"percent_change":1412,"volume":1772,"transactions":9,"vwap":1343},"2025-10-08",14.52,14.68,14.395,3005000,{"date":1774,"open":1775,"high":1382,"low":1776,"close":1383,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1383},"2025-10-07",14.64,14.28,-0.17,-1.16,4212700,{"date":1781,"open":1562,"high":1782,"low":1381,"close":1770,"change":488,"percent_change":1120,"volume":1783,"transactions":9,"vwap":1770},"2025-10-06",15.14,3574700,{"date":1785,"open":1659,"high":1786,"low":1753,"close":1787,"change":1106,"percent_change":489,"volume":1788,"transactions":9,"vwap":1787},"2025-10-03",15.385,14.96,3476900,{"date":1790,"open":1753,"high":1519,"low":1791,"close":1631,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1631},"2025-10-02",14.757,0.48,3.24,4397700,{"date":1796,"open":1753,"high":1797,"low":1798,"close":1799,"change":742,"percent_change":924,"volume":1800,"transactions":9,"vwap":1799},"2025-10-01",15.045,14.771,14.82,4301900,{"date":1802,"open":1711,"high":1803,"low":1452,"close":1446,"change":209,"percent_change":1337,"volume":1804,"transactions":9,"vwap":1446},"2025-09-30",15.29,3273000,{"date":1806,"open":1615,"high":1496,"low":1787,"close":1664,"change":587,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1664},"2025-09-29",-1.25,2452800,{"date":1810,"open":1615,"high":1557,"low":1811,"close":1812,"change":116,"percent_change":660,"volume":1813,"transactions":9,"vwap":1812},"2025-09-26",15.143,15.17,1908900,{"date":1815,"open":1498,"high":1616,"low":1681,"close":1506,"change":361,"percent_change":42,"volume":1816,"transactions":9,"vwap":1506},"2025-09-25",2711000,{"date":1818,"open":1438,"high":1812,"low":1484,"close":1490,"change":836,"percent_change":1743,"volume":1819,"transactions":9,"vwap":1490},"2025-09-24",4614000,{"date":1821,"open":1510,"high":1646,"low":1740,"close":1503,"change":840,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1503},"2025-09-23",-1.75,3883300,{"date":1825,"open":1826,"high":1827,"low":1510,"close":1520,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1520},"2025-09-22",15.76,15.88,-0.46,-2.9,4591500,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":116,"percent_change":836,"volume":1837,"transactions":9,"vwap":1836},"2025-09-19",15.9,16.0049992,15.481,15.86,7914500,{"date":1839,"open":1588,"high":1583,"low":1840,"close":1841,"change":382,"percent_change":929,"volume":1842,"transactions":9,"vwap":1841},"2025-09-18",15.695,15.87,7210200,{"date":1844,"open":1590,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-09-17",16.35,16.01,16.030001,-0.88,-5.2,3326500,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1623,"percent_change":597,"volume":1857,"transactions":9,"vwap":1856},"2025-09-16",16.99,17.1,16.76,16.91,3247900,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-09-15",17.68,17.755,16.941,16.95,-0.59,-3.36,3796000,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":488,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-09-12",17.83,17.87,17.495,17.54,-1.57,2067200,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":408,"percent_change":845,"volume":1881,"transactions":9,"vwap":1880},"2025-09-11",17.84,17.9,17.715,17.82,1381500,{"date":1883,"open":1877,"high":1884,"low":1885,"close":1886,"change":836,"percent_change":1106,"volume":1887,"transactions":9,"vwap":1886},"2025-09-10",17.989,17.75,17.79,1296300,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1892,"change":350,"percent_change":1226,"volume":1893,"transactions":9,"vwap":1892},"2025-09-09",18.030001,18.09,17.85,1320500,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1898,"change":381,"percent_change":742,"volume":1899,"transactions":9,"vwap":1898},"2025-09-08",18.21,17.93,18.11,1849100,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":680,"percent_change":1175,"volume":1906,"transactions":9,"vwap":1905},"2025-09-05",18.1,18.2,17.95,18.13,1301700,{"date":1908,"open":1909,"high":1891,"low":1878,"close":1890,"change":306,"percent_change":1777,"volume":1910,"transactions":9,"vwap":1890},"2025-09-04",18.07,1202600,{"date":1912,"open":1891,"high":1913,"low":1914,"close":1915,"change":1623,"percent_change":1322,"volume":1916,"transactions":9,"vwap":1915},"2025-09-03",18.147,18,18.059999,1175800,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1902,"change":24,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1902},"2025-09-02",18.14,18.16,17.96,-0.77,1522800,{"date":1925,"open":1915,"high":1926,"low":1927,"close":1928,"change":126,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-08-29",18.25,18.01,18.24,1.39,1365900,{"date":1932,"open":1933,"high":1909,"low":1934,"close":1935,"change":306,"percent_change":1777,"volume":1936,"transactions":9,"vwap":1935},"2025-08-28",18.040001,17.89,17.99,1111200,{"date":1938,"open":1897,"high":1939,"low":1940,"close":1941,"change":577,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-08-27",18.094999,17.915,18.02,0.5,1292600,{"date":1945,"open":1946,"high":1947,"low":1892,"close":1897,"change":624,"percent_change":756,"volume":1948,"transactions":9,"vwap":1897},"2025-08-26",17.91,18.017,1692500,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":340,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-08-25",18.12,18.178,17.875,17.88,-1.11,1593700,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1961,"change":1025,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-08-22",17.73,18.175,18.08,2.03,1624300,{"date":1965,"open":1885,"high":1966,"low":1967,"close":1968,"change":306,"percent_change":1777,"volume":1969,"transactions":9,"vwap":1968},"2025-08-21",17.86,17.69,17.72,1481000,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1885,"change":1204,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1885},"2025-08-20",17.58,17.765,17.46,1.14,2289400,{"date":1978,"open":1979,"high":1860,"low":1980,"close":1981,"change":652,"percent_change":909,"volume":1982,"transactions":9,"vwap":1981},"2025-08-19",17.49,17.44,17.55,1656600,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":660,"percent_change":1743,"volume":1989,"transactions":9,"vwap":1988},"2025-08-18",17.47,17.5,17.35,17.42,2490200,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1979,"change":454,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1979},"2025-08-15",17.64,17.71,17.45,-0.85,2097700,{"date":1998,"open":1870,"high":1870,"low":1999,"close":1992,"change":350,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1992},"2025-08-14",17.61,-1.45,2362000,{"date":2003,"open":2004,"high":2005,"low":2006,"close":1878,"change":903,"percent_change":93,"volume":2007,"transactions":9,"vwap":1878},"2025-08-13",17.77,17.976,17.6,3111200,{"date":2009,"open":2010,"high":2011,"low":1981,"close":1968,"change":845,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1968},"2025-08-12",17.57,17.885,0.97,3439400,{"date":2015,"open":1921,"high":1909,"low":2016,"close":1981,"change":1106,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1981},"2025-08-11",17.4,-1.9,5298400,{"date":2020,"open":2021,"high":2022,"low":1869,"close":1934,"change":1068,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1934},"2025-08-08",18.5,18.85,-3.71,6228600,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-08-07",18.9,19.24,18.51,18.58,-1.66,-8.2,7691600,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":680,"percent_change":1942,"volume":2040,"transactions":9,"vwap":2039},"2025-08-06",20.25,20.41,20.1,20.24,1310200,{"date":2042,"open":2043,"high":2036,"low":2044,"close":2045,"change":111,"percent_change":960,"volume":2046,"transactions":9,"vwap":2045},"2025-08-05",20,19.7,20.14,2534600,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1426,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-08-04",20.4,20.487,20.02,20.08,-2.05,2027000,{"date":2056,"open":2057,"high":2058,"low":2036,"close":2059,"change":1412,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-08-01",20.73,20.76,20.5,-1.96,1866900,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1412,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-07-31",21.14,21.34,20.81,20.91,-1.92,1880300,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-07-30",21.64,21.71,21.2,21.32,-0.31,-1.43,1218700,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2083,"change":340,"percent_change":851,"volume":2084,"transactions":9,"vwap":2083},"2025-07-29",21.76,21.31,21.63,1240600,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":1743,"percent_change":1632,"volume":2091,"transactions":9,"vwap":2090},"2025-07-28",22.23,22.25,21.74,21.83,1014700,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2087,"change":1623,"percent_change":668,"volume":2097,"transactions":9,"vwap":2087},"2025-07-25",22.26,22.3,22.141,659400,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":220,"percent_change":1743,"volume":2104,"transactions":9,"vwap":2103},"2025-07-24",22.35,22.48,22.22,22.27,776100,{"date":2106,"open":2102,"high":2101,"low":2107,"close":2108,"change":267,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-07-23",22.192,22.36,0.63,1265500,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2102,"change":903,"percent_change":1599,"volume":2116,"transactions":9,"vwap":2102},"2025-07-22",22.1,22.275,21.97,1067300,{"date":2118,"open":2101,"high":2119,"low":2120,"close":2121,"change":1337,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-07-21",22.52,22.014999,22.040001,-1.48,854600,{"date":2125,"open":2126,"high":180,"low":2127,"close":2128,"change":742,"percent_change":1188,"volume":2129,"transactions":9,"vwap":2128},"2025-07-18",22.46,22.34,22.37,668100,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2101,"change":614,"percent_change":780,"volume":2135,"transactions":9,"vwap":2101},"2025-07-17",22.18,22.525,22.173,1269200,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2094,"change":875,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2094},"2025-07-16",21.8,22.285,2.11,1186100,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2138,"change":116,"percent_change":209,"volume":2147,"transactions":9,"vwap":2138},"2025-07-15",21.78,21.945,21.77,807700,{"date":2149,"open":2146,"high":2090,"low":2150,"close":2151,"change":408,"percent_change":267,"volume":2152,"transactions":9,"vwap":2151},"2025-07-14",21.56,21.81,920000,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2144,"change":919,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2144},"2025-07-11",21.51,21.88,21.485,0.88,902300,{"date":2161,"open":2162,"high":2144,"low":2162,"close":2163,"change":1454,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-07-10",21.25,21.59,1.6,1168600,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2162,"change":111,"percent_change":756,"volume":2171,"transactions":9,"vwap":2162},"2025-07-09",21.21,21.28,21.125,937300,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2176,"change":408,"percent_change":267,"volume":2177,"transactions":9,"vwap":2176},"2025-07-08",21.16,21.325,21.19,994200,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2174,"change":1094,"percent_change":77,"volume":2183,"transactions":9,"vwap":2174},"2025-07-07",21.3,21.359,20.98,1115000,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":230,"percent_change":151,"volume":2190,"transactions":9,"vwap":2189},"2025-07-03",21.36,21.48,21.315,21.39,681000,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2082,"change":756,"percent_change":736,"volume":2195,"transactions":9,"vwap":2082},"2025-07-02",21.040001,21.41,2997200,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":756,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-07-01",20.75,21.17,20.67,21.030001,1.35,2447900,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2198,"change":361,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2198},"2025-06-30",20.69,20.79,20.578,0.53,859000,{"date":2212,"open":2198,"high":2198,"low":2213,"close":2214,"change":408,"percent_change":400,"volume":2215,"transactions":9,"vwap":2214},"2025-06-27",20.505,20.64,824900,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2220,"change":286,"percent_change":1648,"volume":2221,"transactions":9,"vwap":2220},"2025-06-26",20.42,20.72,20.61,916400,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2049,"change":576,"percent_change":624,"volume":2227,"transactions":9,"vwap":2049},"2025-06-25",20.45,20.485,20.265,1251200,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":361,"percent_change":1732,"volume":2234,"transactions":9,"vwap":2233},"2025-06-24",20.31,20.535,20.285,20.39,1601100,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2239,"change":1337,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-06-23",20.59,20.01,20.28,-1.6,2248500,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2220,"change":1082,"percent_change":919,"volume":2246,"transactions":9,"vwap":2220},"2025-06-20",20.55,20.755,1525300,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":1412,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-06-18",20.27,20.66,20.19,20.57,-1.95,1460000,{"date":2256,"open":2257,"high":2258,"low":2058,"close":2182,"change":576,"percent_change":624,"volume":2259,"transactions":9,"vwap":2182},"2025-06-17",20.94,21.11,1847800,{"date":2261,"open":2262,"high":2263,"low":2257,"close":2264,"change":340,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-06-16",21.29,21.421,20.97,-0.94,1797100,{"date":2268,"open":2269,"high":2186,"low":2270,"close":2199,"change":730,"percent_change":1043,"volume":2271,"transactions":9,"vwap":2199},"2025-06-13",21.18,21.07,985400,{"date":2273,"open":2274,"high":2150,"low":2275,"close":2276,"change":200,"percent_change":799,"volume":2277,"transactions":9,"vwap":2276},"2025-06-12",21.42,21.23,21.38,843400,{"date":2279,"open":2150,"high":2144,"low":2280,"close":2281,"change":240,"percent_change":240,"volume":2282,"transactions":9,"vwap":2281},"2025-06-11",21.425,21.5,1097000,{"date":2284,"open":2194,"high":2285,"low":2286,"close":2281,"change":577,"percent_change":1007,"volume":2287,"transactions":9,"vwap":2281},"2025-06-10",21.58,21.37,1111900,{"date":2289,"open":2276,"high":2290,"low":2286,"close":2194,"change":361,"percent_change":566,"volume":2291,"transactions":9,"vwap":2194},"2025-06-09",21.67,995300,{"date":2293,"open":2064,"high":2294,"low":2064,"close":2180,"change":2295,"percent_change":268,"volume":2296,"transactions":9,"vwap":2180},"2025-06-06",21.345,0.26,854000,{"date":2298,"open":2299,"high":2269,"low":2300,"close":2193,"change":220,"percent_change":548,"volume":2301,"transactions":9,"vwap":2193},"2025-06-05",21.15,20.85,908700,{"date":2303,"open":2275,"high":2304,"low":2305,"close":2306,"change":660,"percent_change":1337,"volume":2307,"transactions":9,"vwap":2306},"2025-06-04",21.27,21.084999,21.13,789200,{"date":2309,"open":2299,"high":2304,"low":2310,"close":2074,"change":361,"percent_change":566,"volume":2311,"transactions":9,"vwap":2074},"2025-06-03",20.96,825600,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":200,"percent_change":984,"volume":2318,"transactions":9,"vwap":2317},"2025-06-02",21.1,21.199,20.95,21.09,738800,{"date":2320,"open":2275,"high":2180,"low":2321,"close":2168,"change":742,"percent_change":1265,"volume":2322,"transactions":9,"vwap":2168},"2025-05-30",21.08,1148200,{"date":2324,"open":2325,"high":2325,"low":2074,"close":2075,"change":116,"percent_change":209,"volume":2326,"transactions":9,"vwap":2075},"2025-05-29",21.44,705500,{"date":2328,"open":2075,"high":2281,"low":2075,"close":2329,"change":576,"percent_change":624,"volume":2330,"transactions":9,"vwap":2329},"2025-05-28",21.33,967200,{"date":2332,"open":2314,"high":2329,"low":2316,"close":2075,"change":1019,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2075},"2025-05-27",1.86,1028500,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":680,"percent_change":1792,"volume":2341,"transactions":9,"vwap":2340},"2025-05-23",20.6,20.975,20.533,20.93,640900,{"date":2343,"open":2344,"high":2345,"low":2214,"close":2346,"change":1623,"percent_change":587,"volume":2347,"transactions":9,"vwap":2346},"2025-05-22",20.84,20.945,20.83,958000,{"date":2349,"open":2082,"high":2350,"low":2207,"close":2351,"change":1265,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-05-21",21.35,20.87,-2.43,2045500,{"date":2355,"open":2075,"high":2356,"low":2357,"close":2189,"change":408,"percent_change":267,"volume":2358,"transactions":9,"vwap":2189},"2025-05-20",21.46,21.24,734900,{"date":2360,"open":2258,"high":2361,"low":2362,"close":2186,"change":919,"percent_change":71,"volume":2363,"transactions":9,"vwap":2186},"2025-05-19",21.43,20.9,1018200,{"date":2365,"open":2310,"high":2162,"low":2310,"close":2199,"change":126,"percent_change":653,"volume":2366,"transactions":9,"vwap":2199},"2025-05-16",929900,{"date":2368,"open":2300,"high":2369,"low":2198,"close":2370,"change":624,"percent_change":697,"volume":2371,"transactions":9,"vwap":2370},"2025-05-15",20.99,20.92,782600,{"date":2373,"open":2058,"high":2257,"low":2374,"close":2351,"change":230,"percent_change":151,"volume":2375,"transactions":9,"vwap":2351},"2025-05-14",20.65,1003500,{"date":2377,"open":2337,"high":2369,"low":2378,"close":2207,"change":286,"percent_change":93,"volume":2379,"transactions":9,"vwap":2207},"2025-05-13",20.47,1201600,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":92,"volume":2387,"transactions":9,"vwap":2385},"2025-05-12",20.37,20.82,20.36,20.58,0.67,1600800,{"date":2389,"open":2390,"high":2238,"low":2391,"close":2392,"change":643,"percent_change":507,"volume":2393,"transactions":9,"vwap":2392},"2025-05-09",19.95,19.72,19.91,1259900,{"date":2395,"open":2043,"high":2396,"low":2397,"close":2398,"change":1126,"percent_change":1420,"volume":2399,"transactions":9,"vwap":2398},"2025-05-08",20.125,19.66,20.040001,1308800,{"date":2401,"open":2402,"high":2391,"low":2403,"close":2404,"change":742,"percent_change":799,"volume":2405,"transactions":9,"vwap":2404},"2025-05-07",19.56,19.39,19.45,1183900,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2402,"change":624,"percent_change":2295,"volume":2411,"transactions":9,"vwap":2402},"2025-05-06",19.4,19.63,19.33,1206800,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":296,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-05-05",19.78,19.9,19.49,19.51,-2.35,1412800,{"date":2421,"open":2422,"high":2043,"low":2397,"close":2423,"change":1019,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-05-02",19.77,19.98,1.99,1260500,{"date":2427,"open":2428,"high":2238,"low":2429,"close":2430,"change":1048,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-05-01",19.97,19.54,19.59,-1.51,1276200,{"date":2434,"open":2043,"high":2043,"low":2435,"close":2436,"change":1094,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-04-30",19.546,19.89,-1.14,932100,{"date":2440,"open":2224,"high":2224,"low":2441,"close":2442,"change":454,"percent_change":924,"volume":2443,"transactions":9,"vwap":2442},"2025-04-29",19.85,20.12,1112600,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2249,"change":680,"percent_change":1942,"volume":2449,"transactions":9,"vwap":2249},"2025-04-28",20.18,20.327,20.055,1383300,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":652,"percent_change":372,"volume":2456,"transactions":9,"vwap":2455},"2025-04-25",20.059999,20.2,19.96,20.17,837000,{"date":2458,"open":2391,"high":2459,"low":2460,"close":2398,"change":146,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2398},"2025-04-24",20.105,19.685,1.62,916600,{"date":2464,"open":2465,"high":2051,"low":2430,"close":2391,"change":2466,"percent_change":2164,"volume":2467,"transactions":9,"vwap":2391},"2025-04-23",19.8,0.31,1321700,{"date":184,"open":2469,"high":2404,"low":2470,"close":2471,"change":286,"percent_change":193,"volume":2472,"transactions":9,"vwap":2471},19.2,19.125,19.41,1005500]