[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JAPN":3,"homepage-market-summary":29,"stock-historical-JAPN":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JAPN","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},"Horizon Kinetics Japan Owner Operator ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2421,0.0617,"Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},25.49,25.59,25.44,25.0962,0.3938,1.57,2239.7,28.69,21.984,8637.290389956,52.3,352,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},1000,{"period_high":174,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},30.25,9970,3509422.597489,1.96,"2025-05-05",[180,183,192,201,211,222,231,239,247,256,265,276,285,294,303,313,321,330,339,349,358,369,378,387,395,401,410,419,427,434,444,452,461,470,478,486,494,504,511,520,526,533,540,548,555,563,573,583,594,604,614,624,634,643,652,661,669,676,683,694,703,711,718,727,735,743,752,761,768,776,784,791,798,807,813,819,826,831,838,843,852,860,866,874,881,887,894,901,908,916,922,927,934,940,946,952,957,963,970,979,986,994,1000,1006,1014,1021,1028,1034,1040,1046,1052,1059,1065,1073,1080,1087,1092,1099,1106,1113,1119,1124,1130,1139,1146,1153,1158,1166,1171,1177,1184,1191,1198,1204,1210,1216,1222,1229,1237,1246,1254,1261,1269,1277,1285,1291,1297,1304,1311,1317,1324,1331,1339,1346,1354,1361,1368,1377,1383,1392,1398,1405,1410,1417,1422,1428,1433,1438,1445,1451,1458,1465,1472,1478,1482,1489,1496,1501,1506,1512,1517,1520,1526,1534,1542,1548,1555,1561,1565,1571,1576,1582,1588,1594,1601,1607,1613,1622,1626,1631,1638,1645,1649,1653,1659,1665,1668,1673,1677,1680,1687,1694,1700,1706,1711,1718,1724,1731,1736,1741,1747,1754,1762,1769,1776,1783,1790,1796,1802,1808,1817,1824,1832,1841,1849,1858,1863,1871,1878,1886,1891,1895,1900,1907,1914,1921,1930,1936,1943,1950,1958,1965,1972,1980,1988,1995,2001,2006,2013,2017,2023,2030,2035,2041,2046,2053,2057,2063,2070,2077,2083,2088,2092,2096,2101,2108,2116,2122,2125,2131,2136,2139,2145,2153,2160,2167,2173,2177,2183,2189,2195,2204,2209,2214,2219,2224,2230,2236,2243,2249,2255,2259,2266,2270,2275,2280,2285,2291,2295,2301,2307,2313,2318,2323,2329,2335,2342,2346,2350,2355,2361,2366,2374,2380,2386,2392,2399,2404,2410,2416,2424,2429,2435,2439,2443,2447,2451,2459,2466,2472,2475,2481,2488,2491,2497,2504,2510,2516,2523,2530,2534,2538],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},81,25.4848,{"date":184,"open":185,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",25.26,25.05,-0.0465,-0.18,3675.045391,62,25.112,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",25.28,25.1427,-0.0523,-0.21,1521.6938,27,25.2757,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",25.22,25.105,25.195,-0.16,-0.63,2552.7488,47,25.16,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",25.29,25.38,25.285,25.355,-0.26,-1.02,1721.6938,32,25.3379,{"date":223,"open":224,"high":224,"low":18,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",25.63,25.615,0.17,0.67,1431.6938,23,25.5994,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",25.445,-0.13,-0.51,106.8086,24,25.4157,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",25.575,-0.35,-1.35,24.0438,19,25.6088,{"date":248,"open":249,"high":250,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",25.85,25.925,0.2669,1.04,147.3938,20,25.853,{"date":257,"open":258,"high":258,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",25.74,25.6581,-0.0384,-0.15,963.9468,28,25.7308,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",25.68,25.705,25.6399,25.6965,-0.2335,-0.9,2748.95629,40,25.6637,{"date":277,"open":278,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",26.01,25.93,0.4673,1.84,2878.6938,109,25.9763,{"date":286,"open":287,"high":288,"low":289,"close":289,"change":188,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",25.72,25.8,25.4627,-0.7,4105.0938,53,25.7462,{"date":295,"open":18,"high":296,"low":297,"close":296,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",25.6427,25.57,-0.1556,-0.6,4635.66707,66,25.5832,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",25.75,25.84,25.7983,0.3803,1.5,1648.5078,55,25.7698,{"date":314,"open":315,"high":316,"low":214,"close":317,"change":318,"percent_change":81,"volume":319,"transactions":301,"vwap":320},"2026-09-11",25.39,25.5099,25.418,0.3364,7668.7998,25.4274,{"date":322,"open":210,"high":323,"low":186,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",25.24,25.0816,-0.1381,-0.55,11677.0938,97,25.118,{"date":331,"open":332,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",25.45,25.2197,-0.5253,-2.04,2215.0938,39,25.3959,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",25.73,25.835,25.745,-0.17,-0.66,2407.0938,30,25.7386,{"date":350,"open":351,"high":351,"low":352,"close":351,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",25.915,25.91,0.3152,1.23,1236.4938,51,25.8994,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",25.5899,25.64,25.55,25.5998,0.2666,1.05,8353.6478,42,25.6052,{"date":370,"open":371,"high":372,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",25.11,25.3332,0.0931,0.37,7396.7698,52,25.2622,{"date":379,"open":380,"high":380,"low":203,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",25.34,25.2401,-0.5424,-2.1,1351.7698,45,25.2685,{"date":388,"open":389,"high":389,"low":341,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":376,"vwap":394},"2026-08-31",25.79,25.7825,-0.0775,-0.3,2284.5608,25.7659,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":65,"volume":399,"transactions":199,"vwap":400},"2026-08-28",25.86,0.2301,137.7698,25.9083,{"date":402,"open":362,"high":403,"low":362,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-27",25.66,25.6299,-0.0251,-0.1,4280.7698,36,25.6064,{"date":411,"open":403,"high":412,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-26",25.69,25.655,-0.1093,-0.42,695.1698,21,25.6736,{"date":420,"open":403,"high":421,"low":422,"close":423,"change":424,"percent_change":131,"volume":425,"transactions":292,"vwap":426},"2026-08-25",25.765,25.62,25.7643,0.1993,7561.7698,25.679,{"date":428,"open":362,"high":429,"low":17,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":316},"2026-08-24",25.565,0.1631,0.64,1373.8472,37,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":242,"volume":441,"transactions":442,"vwap":443},"2026-08-21",25.51,25.5157,25.2943,25.4019,-0.0904,6187.6019,50,25.383,{"date":445,"open":446,"high":225,"low":447,"close":447,"change":448,"percent_change":44,"volume":449,"transactions":450,"vwap":451},"2026-08-20",25.5,25.4923,0.2525,1690.3698,34,25.5495,{"date":453,"open":454,"high":455,"low":371,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-19",25.225,25.2398,0.2475,0.99,3931.3698,54,25.1777,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-18",25.01,24.9923,-0.2927,-1.16,1347.30332,35,25.0142,{"date":471,"open":472,"high":473,"low":323,"close":215,"change":474,"percent_change":475,"volume":476,"transactions":442,"vwap":477},"2026-08-17",25.35,25.3701,-0.125,-0.49,1748.2698,25.3355,{"date":479,"open":18,"high":480,"low":472,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":459,"vwap":485},"2026-08-14",25.604,25.41,0.2234,0.89,4044.3698,25.54,{"date":487,"open":488,"high":488,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":237,"vwap":493},"2026-08-13",25.19,25.1866,-0.4882,-1.9,353.0648,25.2112,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":181,"vwap":503},"2026-08-12",25.61,26.53,25.545,25.6748,0.1325,0.52,8121.3698,25.8215,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":199,"vwap":510},"2026-08-11",25.5423,0.0373,0.15,168.3698,25.5714,{"date":512,"open":513,"high":513,"low":446,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-10",25.6099,25.505,-0.175,-0.68,2227.3698,61,25.5602,{"date":521,"open":522,"high":341,"low":413,"close":267,"change":523,"percent_change":523,"volume":524,"transactions":337,"vwap":525},"2026-08-07",25.71,0,2197.3698,25.6985,{"date":527,"open":258,"high":528,"low":403,"close":267,"change":529,"percent_change":234,"volume":530,"transactions":531,"vwap":532},"2026-08-06",25.7776,-0.0322,9621.33095,63,25.7278,{"date":534,"open":389,"high":389,"low":535,"close":536,"change":537,"percent_change":101,"volume":538,"transactions":199,"vwap":539},"2026-08-05",25.7109,25.7122,0.2572,1409.3698,25.775,{"date":541,"open":332,"high":542,"low":315,"close":543,"change":544,"percent_change":354,"volume":545,"transactions":546,"vwap":547},"2026-08-04",25.53,25.455,0.31,2911.3698,49,25.4321,{"date":549,"open":203,"high":185,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":385,"vwap":554},"2026-08-03",25.145,0.045,0.18,3469.6598,25.2115,{"date":556,"open":463,"high":557,"low":558,"close":557,"change":559,"percent_change":560,"volume":561,"transactions":263,"vwap":562},"2026-07-31",25.1,24.89,0.0661,0.26,1851.3698,24.9759,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":489},"2026-07-30",24.9,25.3,24.86,25.0339,0.3327,1.35,42972.3698,200,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":354,"volume":580,"transactions":581,"vwap":582},"2026-07-29",24.76,24.93,24.65,24.7012,0.3012,14678.6568,48,24.7498,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-28",24.555,24.66,24.36,24.4,0.115,0.47,6409.6793,72,24.4322,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":581,"vwap":603},"2026-07-27",24.51,24.57,24.12,24.285,0.5016,2.11,7093.2728,24.3517,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":450,"vwap":613},"2026-07-24",23.765,23.8,23.76,23.7834,0.5534,2.38,3120.3818,23.778,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-23",23.43,22.8601,23.23,-0.5011,-2.11,12445.3818,46,23.2468,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":220,"vwap":633},"2026-07-22",23.73,23.775,23.71,23.7311,-0.2489,-1.04,1741.3818,23.7233,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":450,"vwap":642},"2026-07-21",24.01,23.944,23.98,-0.0157,-0.07,2744.3818,23.9759,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":546,"vwap":651},"2026-07-20",24.195,23.4,23.9957,0.1057,0.44,6770.3818,23.991,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":468,"vwap":660},"2026-07-17",24.07,23.86,23.89,-0.4023,-1.66,2220.3818,23.9817,{"date":662,"open":587,"high":587,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":337,"vwap":668},"2026-07-16",24.29,24.2923,-0.3627,-1.47,4151.3818,24.3263,{"date":670,"open":671,"high":672,"low":671,"close":672,"change":206,"percent_change":673,"volume":674,"transactions":622,"vwap":675},"2026-07-15",24.52,24.655,-0.64,1366.771548,24.5694,{"date":677,"open":567,"high":678,"low":679,"close":680,"change":589,"percent_change":590,"volume":681,"transactions":546,"vwap":682},"2026-07-14",25.09,24.81,24.815,2351.3818,24.9289,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-13",24.69,24.79,24.62,24.7,0.445,1.83,7434.52732,90,24.7063,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-10",24.24,24.31,24.21,24.255,0.585,2.47,3500,{"date":704,"open":705,"high":237,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-09",23.72,23.34,23.67,0.02,0.08,7300,{"date":712,"open":713,"high":705,"low":714,"close":713,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":713},"2026-07-08",23.65,23.55,-0.23,-0.96,3000,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-07",23.995,24.0090008,23.83,23.88,-0.095,-0.4,2500,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-06",23.99,23.97,23.975,0.72,3.1,1200,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-02",23.12,23.27,23.255,0.475,2.09,2800,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-01",22.77,22.79,22.72,22.78,0.29,1.29,6200,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-30",22.58,22.59,22.47,22.49,-0.085,-0.38,8500,{"date":762,"open":754,"high":763,"low":764,"close":765,"change":766,"percent_change":708,"volume":767,"transactions":9,"vwap":765},"2026-06-29",22.75,22.56,22.575,0.005,9400,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":141,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-26",22.5,22.6,22.48,22.57,1.44,4900,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":111,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-25",22.36,22.45,22.245,22.25,-0.04,7500,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":508,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-24",22.24,22.29,22.26,0.68,1100,{"date":792,"open":793,"high":793,"low":794,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-23",22.3,22.11,-0.435,-1.93,9700,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-22",22.52,22.625,22.51,22.545,-0.018,-0.08,5200,{"date":808,"open":809,"high":809,"low":810,"close":810,"change":811,"percent_change":81,"volume":812,"transactions":9,"vwap":810},"2026-06-18",22.62,22.563,0.298,2200,{"date":814,"open":755,"high":771,"low":815,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-17",22.265,-0.045,-0.2,3400,{"date":820,"open":821,"high":822,"low":781,"close":823,"change":824,"percent_change":544,"volume":825,"transactions":9,"vwap":823},"2026-06-16",22.37,22.39,22.31,0.07,4300,{"date":827,"open":823,"high":823,"low":786,"close":786,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":786},"2026-06-15",-0.165,-0.74,2400,{"date":832,"open":773,"high":773,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-12",22.32,22.405,-0.131,-0.58,3200,{"date":839,"open":788,"high":840,"low":841,"close":840,"change":842,"percent_change":750,"volume":790,"transactions":9,"vwap":840},"2026-06-11",22.536,22.21,0.288,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-10",22.35,22.38,22.23,22.248,-0.193,-0.86,4100,{"date":853,"open":771,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-09",22.66,22.425,22.441,-0.113,-0.5,2600,{"date":861,"open":862,"high":862,"low":802,"close":863,"change":864,"percent_change":709,"volume":865,"transactions":9,"vwap":863},"2026-06-08",22.64,22.554,0.017,1900,{"date":867,"open":868,"high":869,"low":870,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-05",22.95,22.98,22.537,-0.663,-2.86,7800,{"date":875,"open":771,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":851,"transactions":9,"vwap":878},"2026-06-04",24.35,22.049999,23.2,0.916,4.11,{"date":882,"open":883,"high":883,"low":884,"close":884,"change":885,"percent_change":886,"volume":726,"transactions":9,"vwap":884},"2026-06-03",22.4,22.284,-0.397,-1.75,{"date":888,"open":862,"high":889,"low":754,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-02",22.71,22.681,0.346,1.55,7600,{"date":895,"open":896,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":851,"transactions":9,"vwap":898},"2026-06-01",22.69,22.305,22.335,-0.31,-1.37,{"date":902,"open":854,"high":903,"low":904,"close":905,"change":906,"percent_change":374,"volume":907,"transactions":9,"vwap":905},"2026-05-29",22.685,22.581,22.645,0.084,12400,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-28",22.485,22.627,22.561,-0.031,-0.14,2900,{"date":917,"open":918,"high":918,"low":754,"close":919,"change":920,"percent_change":921,"volume":806,"transactions":9,"vwap":919},"2026-05-27",22.67,22.592,0.092,0.41,{"date":923,"open":862,"high":862,"low":756,"close":770,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":770},"2026-05-26",-0.235,-1.03,3100,{"date":928,"open":929,"high":930,"low":770,"close":931,"change":932,"percent_change":552,"volume":933,"transactions":9,"vwap":931},"2026-05-22",22.8,22.86,22.735,0.04,4600,{"date":935,"open":754,"high":936,"low":773,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-21",22.695,-0.128,-0.56,4400,{"date":941,"open":809,"high":942,"low":943,"close":942,"change":944,"percent_change":111,"volume":945,"transactions":9,"vwap":942},"2026-05-20",22.823,22.551,-0.002,5100,{"date":947,"open":948,"high":949,"low":763,"close":949,"change":950,"percent_change":951,"volume":859,"transactions":9,"vwap":949},"2026-05-19",22.815,22.825,0.2,0.88,{"date":953,"open":954,"high":954,"low":955,"close":801,"change":805,"percent_change":242,"volume":956,"transactions":9,"vwap":801},"2026-05-18",22.63,22.555,4000,{"date":958,"open":809,"high":959,"low":771,"close":960,"change":406,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-15",22.74,22.705,-0.44,3600,{"date":964,"open":745,"high":965,"low":747,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-14",22.85,22.805,-0.264,-1.14,3800,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-13",23.049999,23.1,23.018,23.069,-0.222,-0.95,20000,{"date":980,"open":981,"high":981,"low":618,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-12",23.31,23.291,-0.364,-1.54,4500,{"date":987,"open":988,"high":989,"low":713,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-11",23.66,23.75,23.655,0.021,0.09,11700,{"date":995,"open":989,"high":996,"low":646,"close":997,"change":998,"percent_change":365,"volume":999,"transactions":9,"vwap":997},"2026-05-08",23.78,23.634,0.245,7700,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1003,"change":1004,"percent_change":508,"volume":1005,"transactions":9,"vwap":1003},"2026-05-07",23.44,23.389,0.036,400,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-06",23.64,23.3,23.353,0.351,1.53,7200,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":775,"transactions":9,"vwap":1018},"2026-05-05",23.01,22.92,23.0020008,0.031,0.13,{"date":1022,"open":1023,"high":737,"low":1024,"close":1025,"change":1026,"percent_change":708,"volume":1027,"transactions":9,"vwap":1025},"2026-05-04",23.055,22.88,22.971,0.004,10200,{"date":1029,"open":1030,"high":1030,"low":770,"close":1031,"change":1032,"percent_change":829,"volume":1033,"transactions":9,"vwap":1031},"2026-05-01",23.09,22.967,-0.172,13800,{"date":1035,"open":1036,"high":1036,"low":869,"close":1037,"change":1038,"percent_change":1039,"volume":893,"transactions":9,"vwap":1037},"2026-04-30",23.16,23.139,0.521,2.3,{"date":1041,"open":747,"high":1042,"low":771,"close":1043,"change":1044,"percent_change":1045,"volume":734,"transactions":9,"vwap":1043},"2026-04-29",22.73,22.618,-0.287,-1.25,{"date":1047,"open":1024,"high":1048,"low":930,"close":1049,"change":1050,"percent_change":1051,"volume":915,"transactions":9,"vwap":1049},"2026-04-28",22.91,22.905,0.022,0.1,{"date":1053,"open":929,"high":1054,"low":929,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-27",23.02,22.883,-0.013,-0.06,4200,{"date":1060,"open":948,"high":1061,"low":948,"close":1062,"change":1063,"percent_change":1064,"volume":873,"transactions":9,"vwap":1062},"2026-04-24",22.93,22.896,-0.259,-1.12,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1044,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-23",23.25,23.36,23.056999,23.155,-1.22,10600,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-22",23.45,23.442,0.166,0.71,300,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-21",23.56,23.276,-0.537,-2.26,3300,{"date":1088,"open":1089,"high":1089,"low":989,"close":1090,"change":1091,"percent_change":243,"volume":915,"transactions":9,"vwap":1090},"2026-04-20",23.845,23.813,-0.327,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":926,"transactions":9,"vwap":1096},"2026-04-17",24.145,24.32,24.14,0.367,1.54,{"date":1100,"open":1008,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":151,"volume":1105,"transactions":9,"vwap":1103},"2026-04-16",23.84,23.62,23.773,0.083,14100,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1110,"change":1111,"percent_change":1112,"volume":818,"transactions":9,"vwap":1110},"2026-04-15",23.37,23.695,23.69,-0.005,-0.02,{"date":1114,"open":1110,"high":1115,"low":1116,"close":1109,"change":1117,"percent_change":1118,"volume":985,"transactions":9,"vwap":1109},"2026-04-14",23.739,23.656,0.46,1.98,{"date":1120,"open":1121,"high":1067,"low":1121,"close":1122,"change":523,"percent_change":523,"volume":1123,"transactions":9,"vwap":1122},"2026-04-13",23.030001,23.235,2000,{"date":1125,"open":1126,"high":1067,"low":1127,"close":1122,"change":1128,"percent_change":709,"volume":1129,"transactions":9,"vwap":1122},"2026-04-10",23.215,23.205,0.018,4800,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-09",22.99,23.35,22.925,23.217,-0.553,-2.33,9900,{"date":1140,"open":1141,"high":1141,"low":628,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-08",23.865,23.77,0.739,3.21,500,{"date":1147,"open":1148,"high":1149,"low":959,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-07",22.87,23.031,-0.173,-0.75,900,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1156,"change":1157,"percent_change":774,"volume":962,"transactions":9,"vwap":1156},"2026-04-06",23.014999,23.204,0.329,{"date":1159,"open":1160,"high":1048,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-02",22.68,22.665,22.875,-0.158,-0.69,5400,{"date":1167,"open":972,"high":878,"low":1054,"close":1168,"change":1169,"percent_change":1170,"volume":837,"transactions":9,"vwap":1168},"2026-04-01",23.033001,0.383,1.69,{"date":1172,"open":1173,"high":1174,"low":800,"close":1174,"change":1175,"percent_change":1176,"volume":865,"transactions":9,"vwap":1174},"2026-03-31",22.525,22.65,0.666,3.03,{"date":1178,"open":1179,"high":1180,"low":25,"close":25,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":25},"2026-03-30",22.145,22.226,-0.28,-1.26,1400,{"date":1185,"open":845,"high":883,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-27",22.22,22.264,-0.082,-0.37,11400,{"date":1192,"open":883,"high":1193,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-26",22.7,22.346,-0.544,-2.38,17300,{"date":1199,"open":1200,"high":1200,"low":1024,"close":1201,"change":1202,"percent_change":1203,"volume":818,"transactions":9,"vwap":1201},"2026-03-25",22.94,22.89,0.048,0.21,{"date":1205,"open":1206,"high":868,"low":1207,"close":1208,"change":1209,"percent_change":1203,"volume":926,"transactions":9,"vwap":1208},"2026-03-24",22.82,22.76,22.842,0.047,{"date":1211,"open":1148,"high":1054,"low":1174,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-23",22.795,0.455,2.04,14200,{"date":1217,"open":1200,"high":1200,"low":823,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-20",22.34,-0.604,-2.63,5700,{"date":1223,"open":845,"high":1224,"low":845,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-19",22.985,22.944,-0.104,-0.45,6100,{"date":1230,"open":1231,"high":1232,"low":1054,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-18",23.28,25.21,23.048,-0.412,-1.76,5900,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-17",23.52,23.57,23.448,23.46,-0.029,-0.12,8100,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1058,"transactions":9,"vwap":1251},"2026-03-16",23.515,23.525,23.39,23.489,0.307,1.32,{"date":1255,"open":1242,"high":1242,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-13",23.15,23.182,-0.074,-0.32,1800,{"date":1262,"open":1263,"high":1264,"low":1070,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-12",23.26,23.675,23.256,-0.459,-1.94,14600,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-11",24.045,23.54,23.715,-0.266,-1.11,2300,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":933,"transactions":9,"vwap":1282},"2026-03-10",23.92,24.395,23.87,23.981,0.223,0.94,{"date":1286,"open":714,"high":1287,"low":1288,"close":1287,"change":920,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-09",23.758,23.41,0.39,7100,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1123,"transactions":9,"vwap":1294},"2026-03-06",23.32,23.666,-0.102,-0.43,{"date":1298,"open":608,"high":607,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-05",23.040001,23.768,-0.212,-0.88,16000,{"date":1305,"open":1306,"high":237,"low":1307,"close":638,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":638},"2026-03-04",23.68,23.49,0.524,2.23,10400,{"date":1312,"open":1250,"high":1313,"low":746,"close":1314,"change":121,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-03",23.74,23.456,1.08,20200,{"date":1318,"open":1096,"high":1319,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-02",24.995,23.206,-1.519,-6.14,11300,{"date":1325,"open":1326,"high":17,"low":237,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-02-27",24.6,24.725,0.066,0.27,6600,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-02-26",24.33,24.88,24.659,0.126,0.51,9500,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1343,"change":1344,"percent_change":1345,"volume":812,"transactions":9,"vwap":1343},"2026-02-25",24.27,24.58,24.533,0.282,1.16,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":933,"transactions":9,"vwap":1351},"2026-02-24",24.16,24.3,24.155,24.251,-0.472,-1.91,{"date":1355,"open":1356,"high":1357,"low":1326,"close":1358,"change":1359,"percent_change":921,"volume":1360,"transactions":9,"vwap":1358},"2026-02-23",24.755,26.52,24.723,0.102,12100,{"date":1362,"open":671,"high":1363,"low":1364,"close":1365,"change":914,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-02-20",24.73,24.38,24.621,-0.57,21900,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-19",24.748,24.809,24.68,24.761,-0.007,-0.03,6400,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1381,"change":1104,"percent_change":1382,"volume":859,"transactions":9,"vwap":1381},"2026-02-18",24.94,25.040001,24.768,0.34,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-17",24.705,24.72,24.54,24.685,0.359,1.48,5300,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1396,"change":235,"percent_change":1397,"volume":710,"transactions":9,"vwap":1396},"2026-02-13",24.19,25.65,24.326,-2.05,{"date":1399,"open":1372,"high":1400,"low":586,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-12",24.87,24.836,-0.179,-0.72,65200,{"date":1406,"open":1334,"high":557,"low":1334,"close":1407,"change":508,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-11",25.014999,0.6,9300,{"date":1411,"open":237,"high":1412,"low":237,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-10",24.97,24.865,0.885,3.69,35200,{"date":1418,"open":1419,"high":729,"low":1419,"close":638,"change":37,"percent_change":1420,"volume":1421,"transactions":9,"vwap":638},"2026-02-09",23.82,3.14,6700,{"date":1423,"open":655,"high":237,"low":1424,"close":1067,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1067},"2026-02-06",22.509,-0.525,-2.21,10100,{"date":1429,"open":1430,"high":1430,"low":989,"close":627,"change":1431,"percent_change":197,"volume":1432,"transactions":9,"vwap":627},"2026-02-05",23.9,-0.05,8300,{"date":1434,"open":1349,"high":1349,"low":1313,"close":1435,"change":1436,"percent_change":335,"volume":1437,"transactions":9,"vwap":1435},"2026-02-04",23.825,-0.495,18300,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1095,"change":1443,"percent_change":805,"volume":1444,"transactions":9,"vwap":1095},"2026-02-03",24.175,24.34,24.08,-0.019,15300,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":828,"percent_change":1450,"volume":1330,"transactions":9,"vwap":1449},"2026-02-02",24.42,24.25,24.339,-0.67,{"date":1452,"open":1453,"high":597,"low":1364,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-01-30",24.515,24.504,-0.101,-0.41,12300,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1117,"volume":1086,"transactions":9,"vwap":1463},"2026-01-29",24.509,24.613,24.383,24.605,0.112,{"date":1466,"open":1467,"high":1468,"low":1364,"close":1469,"change":1470,"percent_change":1471,"volume":1330,"transactions":9,"vwap":1469},"2026-01-28",24.59,25.555,24.493,-0.417,-1.67,{"date":1473,"open":1474,"high":576,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1228,"transactions":9,"vwap":1475},"2026-01-27",24.74,24.91,0.205,0.83,{"date":1479,"open":679,"high":1475,"low":1480,"close":1385,"change":1481,"percent_change":1337,"volume":1190,"transactions":9,"vwap":1385},"2026-01-26",24.638,0.125,{"date":1483,"open":1484,"high":1326,"low":1485,"close":1342,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1342},"2026-01-23",24.5,24.378,0.007,0.03,7000,{"date":1490,"open":1372,"high":1491,"low":671,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-01-22",24.915,24.573,-0.132,-0.53,50100,{"date":1497,"open":1498,"high":558,"low":586,"close":1385,"change":1499,"percent_change":1057,"volume":1500,"transactions":9,"vwap":1385},"2026-01-21",24.75,-0.015,11500,{"date":1502,"open":1503,"high":1504,"low":688,"close":1386,"change":299,"percent_change":1505,"volume":1290,"transactions":9,"vwap":1386},"2026-01-20",25.049999,25.08,-2.37,{"date":1507,"open":1508,"high":1509,"low":185,"close":1510,"change":1511,"percent_change":1151,"volume":1027,"transactions":9,"vwap":1510},"2026-01-16",25.31,25.37,25.32,-0.192,{"date":1513,"open":496,"high":496,"low":446,"close":1514,"change":1515,"percent_change":1516,"volume":710,"transactions":9,"vwap":1514},"2026-01-15",25.512,0.302,1.2,{"date":1518,"open":315,"high":481,"low":1232,"close":1232,"change":217,"percent_change":218,"volume":1519,"transactions":9,"vwap":1232},"2026-01-14",26700,{"date":1521,"open":305,"high":305,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1500,"transactions":9,"vwap":1523},"2026-01-13",25.46,25.47,-0.81,-3.08,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":749,"volume":1533,"transactions":9,"vwap":1531},"2026-01-12",26.3,26.333,26.221,26.28,0.075,36900,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":106,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-01-09",26.17,26.25,26.13,26.205,0.23,68800,{"date":1543,"open":1544,"high":1536,"low":1544,"close":1545,"change":1546,"percent_change":1315,"volume":1547,"transactions":9,"vwap":1545},"2026-01-08",26.02,26.145,0.279,1500,{"date":1549,"open":1550,"high":1551,"low":288,"close":1552,"change":1553,"percent_change":1554,"volume":1547,"transactions":9,"vwap":1552},"2026-01-07",25.875,25.89,25.866,0.159,0.62,{"date":1556,"open":1557,"high":1557,"low":267,"close":1558,"change":1559,"percent_change":235,"volume":1560,"transactions":9,"vwap":1558},"2026-01-06",25.87,25.707,-0.133,8200,{"date":1562,"open":305,"high":1557,"low":403,"close":306,"change":1563,"percent_change":1564,"volume":1444,"transactions":9,"vwap":306},"2026-01-05",0.063,0.24,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":121,"volume":1323,"transactions":9,"vwap":1569},"2026-01-02",25.94,25.703,25.777,0.065,{"date":1572,"open":267,"high":1557,"low":297,"close":1573,"change":1244,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-12-31",25.712,-0.46,13600,{"date":1577,"open":1578,"high":397,"low":1579,"close":1580,"change":991,"percent_change":709,"volume":1581,"transactions":9,"vwap":1580},"2025-12-30",25.78,25.76,25.832,6500,{"date":1583,"open":1584,"high":279,"low":258,"close":1585,"change":1586,"percent_change":708,"volume":1587,"transactions":9,"vwap":1585},"2025-12-29",25.82,25.811,0.006,17000,{"date":1589,"open":1579,"high":397,"low":1590,"close":1591,"change":1592,"percent_change":1244,"volume":1593,"transactions":9,"vwap":1591},"2025-12-26",25.7,25.805,-0.032,24100,{"date":1595,"open":1578,"high":1596,"low":1578,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-12-24",25.879,25.837,0.108,0.42,4700,{"date":1602,"open":194,"high":1603,"low":194,"close":1604,"change":1605,"percent_change":1606,"volume":1123,"transactions":9,"vwap":1604},"2025-12-23",25.759,25.729,0.404,1.6,{"date":1608,"open":1609,"high":1610,"low":1232,"close":1611,"change":1612,"percent_change":900,"volume":1560,"transactions":9,"vwap":1611},"2025-12-22",25.23,25.4,25.325,-0.352,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-12-19",25.67,25.762,25.6,25.677,0.192,0.75,23700,{"date":1623,"open":422,"high":422,"low":472,"close":1624,"change":1499,"percent_change":1057,"volume":1625,"transactions":9,"vwap":1624},"2025-12-18",25.485,50700,{"date":1627,"open":1395,"high":1395,"low":1628,"close":446,"change":1455,"percent_change":1629,"volume":1630,"transactions":9,"vwap":446},"2025-12-17",25.486,-0.39,12800,{"date":1632,"open":1633,"high":1633,"low":485,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-12-16",25.77,25.601,-0.349,-1.34,25200,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":734,"transactions":9,"vwap":1642},"2025-12-15",26,25.92,25.95,0.415,1.63,{"date":1646,"open":1523,"high":297,"low":1523,"close":1647,"change":1648,"percent_change":817,"volume":1409,"transactions":9,"vwap":1647},"2025-12-12",25.535,-0.051,{"date":1650,"open":1651,"high":1590,"low":1651,"close":1652,"change":1056,"percent_change":1431,"volume":1409,"transactions":9,"vwap":1652},"2025-12-11",25.52,25.586,{"date":1654,"open":1610,"high":1655,"low":1610,"close":1656,"change":1657,"percent_change":950,"volume":1658,"transactions":9,"vwap":1656},"2025-12-10",25.621,25.599,0.051,6000,{"date":1660,"open":446,"high":1395,"low":17,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-12-09",25.548,-0.197,-0.77,28100,{"date":1666,"open":522,"high":1557,"low":1590,"close":343,"change":1667,"percent_change":938,"volume":969,"transactions":9,"vwap":343},"2025-12-08",-0.145,{"date":1669,"open":539,"high":1567,"low":539,"close":1551,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1551},"2025-12-05",0.11,0.43,15600,{"date":1674,"open":1675,"high":1675,"low":522,"close":1578,"change":1051,"percent_change":1289,"volume":1676,"transactions":9,"vwap":1578},"2025-12-04",25.9,13500,{"date":1678,"open":267,"high":1579,"low":436,"close":267,"change":234,"percent_change":858,"volume":1679,"transactions":9,"vwap":267},"2025-12-03",14500,{"date":1681,"open":1682,"high":1682,"low":305,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-12-02",26.11,25.81,-0.558,-2.12,8000,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-01",26.56,26.368,-0.189,-0.71,13100,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":1619,"percent_change":37,"volume":1699,"transactions":9,"vwap":1698},"2025-11-28",26.33,26.599,26.557,12500,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1704,"change":1705,"percent_change":88,"volume":1621,"transactions":9,"vwap":1704},"2025-11-26",26.207,26.49,26.365,0.265,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":406,"percent_change":759,"volume":1058,"transactions":9,"vwap":1710},"2025-11-25",26.084999,26.15,26.1,{"date":1712,"open":1538,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1432,"transactions":9,"vwap":1715},"2025-11-24",26.22,26.040001,26.2,0.085,0.33,{"date":1719,"open":1720,"high":1538,"low":1675,"close":1721,"change":1722,"percent_change":1723,"volume":933,"transactions":9,"vwap":1721},"2025-11-21",25.96,26.115,0.741,2.92,{"date":1725,"open":496,"high":1395,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-11-20",25.27,25.374,-0.275,-1.07,34100,{"date":1732,"open":1590,"high":287,"low":1733,"close":1734,"change":1735,"percent_change":206,"volume":767,"transactions":9,"vwap":1734},"2025-11-19",25.504,25.649,-0.041,{"date":1737,"open":1738,"high":1738,"low":1739,"close":412,"change":1740,"percent_change":900,"volume":742,"transactions":9,"vwap":412},"2025-11-18",25.83,25.56,-0.358,{"date":1742,"open":1743,"high":1743,"low":1640,"close":1744,"change":1745,"percent_change":1397,"volume":1746,"transactions":9,"vwap":1744},"2025-11-17",26.5,26.048,-0.546,23600,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":824,"volume":1686,"transactions":9,"vwap":1752},"2025-11-14",26.572,26.64,26.552,26.594,0.019,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1221,"transactions":9,"vwap":1759},"2025-11-13",26.772,26.82,26.51,26.575,-0.455,-1.68,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1766,"change":1767,"percent_change":789,"volume":1768,"transactions":9,"vwap":1766},"2025-11-12",26.91,27.12,27.030001,0.182,11900,{"date":1770,"open":1771,"high":1764,"low":1772,"close":1773,"change":1774,"percent_change":1366,"volume":1775,"transactions":9,"vwap":1773},"2025-11-11",26.85,26.76,26.848,-0.155,19600,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1780,"change":1781,"percent_change":1337,"volume":1782,"transactions":9,"vwap":1780},"2025-11-10",26.849,27.011999,27.0030003,0.138,2700,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":207,"volume":702,"transactions":9,"vwap":1788},"2025-11-07",26.78,26.92,26.735,26.865,-0.169,{"date":1791,"open":199,"high":1792,"low":1764,"close":1793,"change":1794,"percent_change":1795,"volume":1228,"transactions":9,"vwap":1793},"2025-11-06",27.069,27.034,-0.383,-1.4,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1800,"change":1801,"percent_change":483,"volume":1058,"transactions":9,"vwap":1800},"2025-11-05",27.3,27.425,27.417,0.241,{"date":1803,"open":1771,"high":1804,"low":1771,"close":1805,"change":1806,"percent_change":836,"volume":1807,"transactions":9,"vwap":1805},"2025-11-04",27.257,27.176,-0.159,14400,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-11-03",27.34,27.341,27.2,27.335,0.033,0.12,19100,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":812,"transactions":9,"vwap":1821},"2025-10-31",27.43,27.26,27.302,-0.258,-0.94,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":825,"transactions":9,"vwap":1829},"2025-10-30",27.58,27.625,27.38,27.56,-0.069,-0.25,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-10-29",27.63,27.75,27.5,27.629,-0.667,-2.36,26200,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1488,"transactions":9,"vwap":1846},"2025-10-28",28.32,28.37,28.22,28.296,-0.335,-1.17,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-10-27",28.561,28.635,28.54,28.631,0.293,1.03,8700,{"date":1859,"open":1843,"high":1860,"low":1843,"close":1861,"change":976,"percent_change":1862,"volume":1183,"transactions":9,"vwap":1861},"2025-10-24",28.34,28.338,-0.78,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":932,"volume":1870,"transactions":9,"vwap":1868},"2025-10-23",28.53,28.62,28.51,28.56,0.012,10000,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1315,"volume":1409,"transactions":9,"vwap":1876},"2025-10-22",28.55,28.645,28.47,28.548,0.304,{"date":1879,"open":1880,"high":1844,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-10-21",28.25,28.21,28.244,-0.342,-1.2,28400,{"date":1887,"open":1853,"high":24,"low":1853,"close":1888,"change":1889,"percent_change":1118,"volume":1890,"transactions":9,"vwap":1888},"2025-10-20",28.586,0.556,14000,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1893,"change":106,"percent_change":1203,"volume":1105,"transactions":9,"vwap":1893},"2025-10-17",28.030001,28.1,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1899,"change":111,"percent_change":782,"volume":742,"transactions":9,"vwap":1899},"2025-10-16",28.08,27.94,27.97,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":945,"transactions":9,"vwap":1904},"2025-10-15",28.345,27.89,27.98,0.255,0.92,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1911,"change":1912,"percent_change":51,"volume":1913,"transactions":9,"vwap":1911},"2025-10-14",27.27,27.8,27.725,0.136,11100,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1917,"change":1919,"percent_change":1920,"volume":710,"transactions":9,"vwap":1917},"2025-10-13",27.4,27.589,27.35,0.152,0.55,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-10-10",27.617,27.739,27.29,27.437,-0.448,-1.61,31600,{"date":1931,"open":263,"high":263,"low":1932,"close":1933,"change":1934,"percent_change":516,"volume":1935,"transactions":9,"vwap":1933},"2025-10-09",27.82,27.885,-0.19,23200,{"date":1937,"open":1938,"high":1939,"low":263,"close":1940,"change":1941,"percent_change":374,"volume":1942,"transactions":9,"vwap":1940},"2025-10-08",28.105,28.17,28.075001,0.103,22700,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1729,"volume":1500,"transactions":9,"vwap":1948},"2025-10-07",28.065001,28.11,27.93,27.972,-0.303,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-10-06",28.46,28.155,28.275,0.354,1.27,39800,{"date":1959,"open":1960,"high":1894,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-10-03",27.835,27.921,0.401,1.46,69200,{"date":1966,"open":1897,"high":1967,"low":1916,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-10-02",28.09,27.52,-0.409,-1.46,16200,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1692,"volume":1979,"transactions":9,"vwap":1977},"2025-10-01",28.01,28.39,27.85,27.929,-0.201,39300,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-09-30",28.57,28.118,28.13,-0.176,-0.62,9600,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1258,"percent_change":217,"volume":1994,"transactions":9,"vwap":1993},"2025-09-29",28.282,28.36,28.28,28.306,23100,{"date":1996,"open":1997,"high":1998,"low":1882,"close":1999,"change":1476,"percent_change":37,"volume":2000,"transactions":9,"vwap":1999},"2025-09-26",28.319,28.4,28.38,13200,{"date":2002,"open":1975,"high":1975,"low":2003,"close":2004,"change":2005,"percent_change":716,"volume":945,"transactions":9,"vwap":2004},"2025-09-25",28.125,28.175,-0.273,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":544,"volume":1013,"transactions":9,"vwap":2011},"2025-09-24",28.408,28.48,28.352,28.448,0.088,{"date":2014,"open":2015,"high":1873,"low":2015,"close":1991,"change":1774,"percent_change":2016,"volume":1058,"transactions":9,"vwap":1991},"2025-09-23",28.19,-0.54,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2021,"change":2022,"percent_change":483,"volume":893,"transactions":9,"vwap":2021},"2025-09-22",28.3,28.97,28.515,0.252,{"date":2024,"open":2025,"high":1982,"low":2026,"close":2027,"change":1189,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-09-19",28.565,28.23,28.263,-1.29,11800,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2034,"change":1019,"percent_change":1670,"volume":1971,"transactions":9,"vwap":2034},"2025-09-18",28.58,28.71,28.633,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":1328,"percent_change":1540,"volume":760,"transactions":9,"vwap":2040},"2025-09-17",28.66,28.75,28.535,28.602,{"date":2042,"open":1868,"high":2043,"low":2044,"close":2045,"change":816,"percent_change":206,"volume":1432,"transactions":9,"vwap":2045},"2025-09-16",28.665,28.49,28.536,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":1013,"transactions":9,"vwap":2050},"2025-09-15",29.091999,28.412,28.581,0.158,0.56,{"date":2054,"open":2033,"high":2033,"low":1999,"close":2055,"change":2056,"percent_change":1151,"volume":1987,"transactions":9,"vwap":2055},"2025-09-12",28.423,-0.215,{"date":2058,"open":2059,"high":2060,"low":2044,"close":2061,"change":816,"percent_change":206,"volume":2062,"transactions":9,"vwap":2061},"2025-09-11",28.6,29.09,28.638,17500,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":1554,"volume":1807,"transactions":9,"vwap":2068},"2025-09-10",28.73,28.76,28.601,28.683,0.178,{"date":2071,"open":2072,"high":2073,"low":1999,"close":2074,"change":2075,"percent_change":2076,"volume":1658,"transactions":9,"vwap":2074},"2025-09-09",28.44,28.574,28.505,-0.285,-0.99,{"date":2078,"open":1873,"high":2079,"low":1873,"close":2080,"change":2081,"percent_change":2082,"volume":1215,"transactions":9,"vwap":2080},"2025-09-08",28.81,28.79,0.465,1.64,{"date":2084,"open":2085,"high":2085,"low":1992,"close":2086,"change":950,"percent_change":1078,"volume":2087,"transactions":9,"vwap":2086},"2025-09-05",28.45,28.325,8800,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2003,"change":589,"percent_change":921,"volume":915,"transactions":9,"vwap":2003},"2025-09-04",28.040001,28.15,{"date":2093,"open":263,"high":2090,"low":2094,"close":1974,"change":805,"percent_change":1181,"volume":2095,"transactions":9,"vwap":1974},"2025-09-03",27.928,67800,{"date":2097,"open":2019,"high":2098,"low":263,"close":1967,"change":2099,"percent_change":850,"volume":2100,"transactions":9,"vwap":1967},"2025-09-02",28.9,-0.244,53900,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2104,"change":2106,"percent_change":1329,"volume":2107,"transactions":9,"vwap":2104},"2025-08-29",28.27,28.334,28.202,0.076,1600,{"date":2109,"open":2110,"high":2111,"low":2015,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-08-28",28.31,28.43,28.258,0.003,0.01,64800,{"date":2117,"open":2103,"high":2118,"low":1894,"close":2119,"change":2075,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-08-27",28.705,28.255,-1,11600,{"date":2123,"open":1952,"high":1866,"low":2072,"close":1853,"change":111,"percent_change":782,"volume":2124,"transactions":9,"vwap":1853},"2025-08-26",24500,{"date":2126,"open":2038,"high":2038,"low":2127,"close":1873,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1873},"2025-08-25",28.5,-0.239,-0.83,20100,{"date":2132,"open":1975,"high":2133,"low":1975,"close":2134,"change":2135,"percent_change":1315,"volume":1488,"transactions":9,"vwap":2134},"2025-08-22",28.857,28.789,0.309,{"date":2137,"open":2037,"high":2037,"low":2138,"close":2009,"change":1662,"percent_change":1164,"volume":893,"transactions":9,"vwap":2009},"2025-08-21",28.41,{"date":2140,"open":2141,"high":2142,"low":2037,"close":2143,"change":2144,"percent_change":1524,"volume":1971,"transactions":9,"vwap":2143},"2025-08-20",28.8,28.91,28.677,-0.234,{"date":2146,"open":2147,"high":2060,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-08-19",28.985,28.807,28.911,-0.064,-0.22,23800,{"date":2154,"open":2155,"high":2156,"low":2098,"close":2157,"change":2158,"percent_change":1408,"volume":2159,"transactions":9,"vwap":2157},"2025-08-18",28.93,29.17,28.975,0.172,20300,{"date":2161,"open":2162,"high":2098,"low":2163,"close":2164,"change":2165,"percent_change":234,"volume":2166,"transactions":9,"vwap":2164},"2025-08-15",28.824,28.711,28.803,-0.037,23300,{"date":2168,"open":2038,"high":2169,"low":2038,"close":2170,"change":2171,"percent_change":2172,"volume":945,"transactions":9,"vwap":2170},"2025-08-14",28.85,28.84,-0.026,-0.09,{"date":2174,"open":2147,"high":2048,"low":2175,"close":2175,"change":2176,"percent_change":2151,"volume":1245,"transactions":9,"vwap":2175},"2025-08-13",28.866,-0.063,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2181,"change":749,"percent_change":101,"volume":2182,"transactions":9,"vwap":2181},"2025-08-12",28.765,28.98,28.929,8900,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2187,"change":816,"percent_change":206,"volume":2188,"transactions":9,"vwap":2187},"2025-08-11",29.33,28.59,28.639,12200,{"date":2190,"open":174,"high":174,"low":2191,"close":2192,"change":2193,"percent_change":1302,"volume":2194,"transactions":9,"vwap":2192},"2025-08-08",28.63,28.684,-0.256,20600,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-08-07",28.812,29.73,28.585,28.94,0.61,2.15,24200,{"date":2205,"open":1835,"high":1975,"low":1835,"close":2206,"change":2207,"percent_change":2208,"volume":1857,"transactions":9,"vwap":2206},"2025-08-06",28.33,0.261,0.93,{"date":2210,"open":1894,"high":1946,"low":2211,"close":2212,"change":2213,"percent_change":817,"volume":1782,"transactions":9,"vwap":2212},"2025-08-05",27.958,28.069,-0.055,{"date":2215,"open":2216,"high":2217,"low":1904,"close":2217,"change":2218,"percent_change":281,"volume":1086,"transactions":9,"vwap":2217},"2025-08-04",28.045,28.124,0.508,{"date":2220,"open":1819,"high":2221,"low":1918,"close":2221,"change":2222,"percent_change":2223,"volume":933,"transactions":9,"vwap":2221},"2025-08-01",27.616,0.431,1.59,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2114,"percent_change":932,"volume":1221,"transactions":9,"vwap":2229},"2025-07-31",27.325,27.36,27.17,27.185,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2234,"change":2235,"percent_change":1554,"volume":806,"transactions":9,"vwap":2234},"2025-07-30",27.16,27.69,27.175,0.167,{"date":2237,"open":2238,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":1600,"transactions":9,"vwap":2240},"2025-07-29",27.415,26.94,27.0079994,0.038,0.14,{"date":2244,"open":1798,"high":1798,"low":2245,"close":2246,"change":2247,"percent_change":1928,"volume":2248,"transactions":9,"vwap":2246},"2025-07-28",26.58,26.97,-0.441,3900,{"date":2250,"open":2227,"high":2251,"low":2227,"close":2252,"change":2253,"percent_change":2254,"volume":1145,"transactions":9,"vwap":2252},"2025-07-25",27.42,27.411,0.052,0.19,{"date":2256,"open":2227,"high":2251,"low":2257,"close":2257,"change":234,"percent_change":2258,"volume":726,"transactions":9,"vwap":2257},"2025-07-24",27.359,-0.47,{"date":2260,"open":2261,"high":1835,"low":2262,"close":2263,"change":2264,"percent_change":126,"volume":2265,"transactions":9,"vwap":2263},"2025-07-23",27.45,27.448,27.489,0.109,11200,{"date":2267,"open":1810,"high":1828,"low":2268,"close":1828,"change":2242,"percent_change":1337,"volume":2269,"transactions":9,"vwap":1828},"2025-07-22",27.33,800,{"date":2271,"open":2272,"high":2268,"low":2272,"close":2273,"change":544,"percent_change":2274,"volume":172,"transactions":9,"vwap":2273},"2025-07-21",26.98,27.24,1.15,{"date":2276,"open":2268,"high":2268,"low":1771,"close":2277,"change":2278,"percent_change":2279,"volume":1560,"transactions":9,"vwap":2277},"2025-07-18",26.93,-0.405,-1.48,{"date":2281,"open":2282,"high":1813,"low":2282,"close":1813,"change":2283,"percent_change":2284,"volume":962,"transactions":9,"vwap":1813},"2025-07-17",27.040001,0.435,1.62,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2288,"change":121,"percent_change":1284,"volume":2290,"transactions":9,"vwap":2288},"2025-07-16",26.73,26.9,26.66,15500,{"date":2292,"open":199,"high":199,"low":2293,"close":2294,"change":725,"percent_change":2279,"volume":933,"transactions":9,"vwap":2294},"2025-07-15",26.6,26.65,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2299,"change":234,"percent_change":2300,"volume":1228,"transactions":9,"vwap":2299},"2025-07-14",26.89,27.141,27.049999,-0.48,{"date":2302,"open":1916,"high":2303,"low":1772,"close":2304,"change":2016,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-07-11",27.825,27.18,-1.95,19800,{"date":2308,"open":2309,"high":2310,"low":1968,"close":2311,"change":552,"percent_change":2312,"volume":1560,"transactions":9,"vwap":2311},"2025-07-10",27.53,28.35,27.72,0.65,{"date":2314,"open":2315,"high":2316,"low":1828,"close":2316,"change":1375,"percent_change":2317,"volume":893,"transactions":9,"vwap":2316},"2025-07-09",27.515,27.54,-0.11,{"date":2319,"open":1845,"high":1845,"low":2320,"close":2321,"change":141,"percent_change":2322,"volume":1686,"transactions":9,"vwap":2321},"2025-07-08",27.383,27.57,1.17,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2327,"change":944,"percent_change":111,"volume":2328,"transactions":9,"vwap":2327},"2025-07-07",27.23,28.07,27.25,11000,{"date":2330,"open":2331,"high":1828,"low":199,"close":2332,"change":2333,"percent_change":2279,"volume":2334,"transactions":9,"vwap":2332},"2025-07-03",27.32,27.252,-0.408,5600,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":977,"volume":985,"transactions":9,"vwap":2340},"2025-07-02",27.516,27.73,27.48,27.66,-0.265,{"date":2343,"open":1829,"high":1947,"low":1829,"close":2344,"change":2345,"percent_change":1456,"volume":767,"transactions":9,"vwap":2344},"2025-07-01",27.925,-0.115,{"date":2347,"open":2348,"high":1967,"low":2348,"close":2090,"change":817,"percent_change":1692,"volume":2349,"transactions":9,"vwap":2090},"2025-06-30",27.996,10300,{"date":2351,"open":1984,"high":2352,"low":2353,"close":2354,"change":708,"percent_change":824,"volume":1581,"transactions":9,"vwap":2354},"2025-06-27",28.29,28.087,28.24,{"date":2356,"open":1835,"high":2357,"low":1835,"close":1845,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":1845},"2025-06-26",28.26,0.478,1.72,16900,{"date":2362,"open":1910,"high":1910,"low":2363,"close":2364,"change":804,"percent_change":1057,"volume":2365,"transactions":9,"vwap":2364},"2025-06-25",27.594,27.742,19700,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-06-24",27.65,27.81,27.76,0.301,1.1,33000,{"date":2375,"open":2376,"high":1836,"low":2376,"close":2377,"change":2378,"percent_change":146,"volume":2379,"transactions":9,"vwap":2377},"2025-06-23",27.13,27.459,0.104,5000,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2384,"change":2385,"percent_change":415,"volume":812,"transactions":9,"vwap":2384},"2025-06-20",27.87,27.903,27.355,-0.114,{"date":2387,"open":2388,"high":2382,"low":2389,"close":2390,"change":1962,"percent_change":1390,"volume":2391,"transactions":9,"vwap":2390},"2025-06-18",27.6,27.31,27.469,12000,{"date":2393,"open":2394,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":466,"volume":2398,"transactions":9,"vwap":2396},"2025-06-17",27.565,27.01,27.068001,-0.317,17100,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2402,"change":2403,"percent_change":552,"volume":806,"transactions":9,"vwap":2402},"2025-06-16",28.2,27.385,0.049,{"date":2405,"open":1918,"high":2406,"low":1798,"close":2407,"change":2408,"percent_change":2016,"volume":2409,"transactions":9,"vwap":2407},"2025-06-13",27.46,27.336,-0.149,12900,{"date":2411,"open":2339,"high":2338,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":1686,"transactions":9,"vwap":2413},"2025-06-12",27.402,27.485,0.224,0.82,{"date":2417,"open":2418,"high":2388,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-06-11",27.135,27.11,27.261,0.059,0.22,8400,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2428,"change":708,"percent_change":824,"volume":1190,"transactions":9,"vwap":2428},"2025-06-10",27.41,27.02,27.202,{"date":2430,"open":2419,"high":1916,"low":2431,"close":2432,"change":2433,"percent_change":1408,"volume":2434,"transactions":9,"vwap":2432},"2025-06-09",27.045,27.182,0.163,17400,{"date":2436,"open":2232,"high":2232,"low":1764,"close":2437,"change":2438,"percent_change":817,"volume":2000,"transactions":9,"vwap":2437},"2025-06-06",27.018999,-0.053,{"date":2440,"open":2246,"high":2232,"low":2239,"close":2441,"change":2442,"percent_change":-6,"volume":1221,"transactions":9,"vwap":2441},"2025-06-05",27.072001,-0.001,{"date":2444,"open":2445,"high":2419,"low":2445,"close":2446,"change":121,"percent_change":2208,"volume":1686,"transactions":9,"vwap":2446},"2025-06-04",26.87,27.073,{"date":2448,"open":1786,"high":1786,"low":1785,"close":2449,"change":2450,"percent_change":2120,"volume":1421,"transactions":9,"vwap":2449},"2025-06-03",26.823,-0.272,{"date":2452,"open":2453,"high":1765,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-06-02",26.83,26.72,27.094999,0.633,2.39,14800,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":365,"volume":760,"transactions":9,"vwap":2464},"2025-05-30",26.35,26.57,26.31,26.462,0.275,{"date":2467,"open":2468,"high":2469,"low":278,"close":2470,"change":2471,"percent_change":2422,"volume":1072,"transactions":9,"vwap":2470},"2025-05-29",26.030001,26.19,26.187,0.057,{"date":2473,"open":1758,"high":1758,"low":1640,"close":1538,"change":1862,"percent_change":2474,"volume":1323,"transactions":9,"vwap":1538},"2025-05-28",-2.9,{"date":2476,"open":1820,"high":1918,"low":2477,"close":1764,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":1764},"2025-05-27",26.4,0.917,3.53,10800,{"date":2482,"open":2483,"high":1682,"low":397,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-05-23",26.059999,25.993,0.179,0.69,12700,{"date":2489,"open":258,"high":1557,"low":522,"close":2490,"change":1336,"percent_change":51,"volume":1027,"transactions":9,"vwap":2490},"2025-05-22",25.814,{"date":2492,"open":1395,"high":2493,"low":17,"close":2494,"change":2495,"percent_change":1636,"volume":2496,"transactions":9,"vwap":2494},"2025-05-21",25.97,25.688,-0.348,18600,{"date":2498,"open":2499,"high":2500,"low":2499,"close":2501,"change":2502,"percent_change":51,"volume":2503,"transactions":9,"vwap":2501},"2025-05-20",25.971,26.08,26.035999,0.128,71900,{"date":2505,"open":2506,"high":352,"low":2507,"close":2508,"change":2509,"percent_change":242,"volume":1058,"transactions":9,"vwap":2508},"2025-05-19",25.876,25.873,25.908,-0.092,{"date":2511,"open":2512,"high":2513,"low":1567,"close":1640,"change":2514,"percent_change":2515,"volume":2121,"transactions":9,"vwap":1640},"2025-05-16",25.98,26.049999,0.381,1.49,{"date":2517,"open":2518,"high":403,"low":2519,"close":2520,"change":2521,"percent_change":2359,"volume":2522,"transactions":9,"vwap":2520},"2025-05-15",25.48,25.43,25.619,0.433,22600,{"date":2524,"open":2525,"high":1610,"low":2526,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-05-14",25.33,25.186,0.113,0.45,13700,{"date":2531,"open":64,"high":678,"low":64,"close":2532,"change":2533,"percent_change":2372,"volume":1005,"transactions":9,"vwap":2532},"2025-05-13",25.073,0.273,{"date":2535,"open":2536,"high":2536,"low":2536,"close":2536,"change":817,"percent_change":2537,"volume":523,"transactions":9,"vwap":2536},"2025-05-12",24.8,-0.8,{"date":178,"open":64,"high":64,"low":64,"close":64,"change":523,"percent_change":523,"volume":523,"transactions":9,"vwap":64}]