[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SAR":3,"homepage-market-summary":26,"stock-historical-SAR":168},{"ticker":4,"date":5,"profile":6,"quote":11},"SAR","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"SARATOGA INVESTMENT CORP. NEW","NYSE",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":13,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},16.72,16.66,16.79,16.555,0.06,0.36,102157.299033,2358,16.692,145.5,5.94,38712.69781918611,7.7,4911,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":173,"period_low":15,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},25.64,123272,44994228.990023,-28.21,"2025-04-21",[179,180,190,200,209,219,230,241,251,261,270,280,289,298,308,315,324,335,343,349,359,369,378,386,397,405,412,420,429,437,445,451,462,471,481,492,501,511,521,531,541,552,562,570,580,590,600,609,620,629,635,643,651,660,666,671,677,684,691,698,706,711,719,728,737,743,749,755,760,767,773,778,784,790,795,801,809,814,818,824,828,833,837,842,848,855,862,866,873,877,882,885,889,892,896,902,907,912,917,921,928,934,939,945,953,959,966,972,978,986,989,992,998,1001,1005,1012,1019,1024,1031,1036,1040,1045,1050,1054,1058,1063,1070,1076,1084,1091,1098,1102,1106,1113,1118,1123,1127,1130,1136,1141,1145,1150,1156,1161,1166,1171,1179,1185,1192,1200,1208,1212,1218,1222,1227,1230,1238,1243,1246,1251,1256,1259,1263,1267,1270,1273,1280,1286,1291,1298,1302,1307,1312,1317,1320,1324,1328,1333,1336,1342,1347,1351,1356,1361,1365,1370,1374,1378,1382,1385,1387,1391,1395,1398,1402,1406,1410,1413,1416,1420,1425,1428,1431,1434,1439,1444,1447,1451,1456,1459,1462,1465,1469,1472,1477,1480,1484,1487,1490,1497,1501,1504,1508,1513,1518,1522,1524,1527,1530,1533,1537,1541,1545,1551,1553,1557,1560,1562,1566,1573,1580,1585,1589,1592,1597,1602,1607,1612,1618,1625,1631,1637,1644,1649,1655,1660,1667,1674,1679,1686,1691,1697,1702,1708,1713,1717,1721,1726,1731,1736,1739,1746,1752,1758,1764,1769,1773,1777,1784,1791,1797,1801,1806,1811,1816,1821,1825,1830,1833,1841,1845,1850,1857,1861,1867,1872,1877,1882,1885,1888,1893,1898,1902,1905,1910,1914,1918,1921,1925,1930,1935,1939,1945,1948,1951,1955,1959,1962,1965,1968,1973,1975,1978,1981,1985,1989,1993,1996,2000,2003,2007,2012,2015,2019,2022,2025,2030,2034,2037,2040,2044,2048,2051,2054,2057,2060,2063,2066,2071,2075,2081,2086,2091,2093,2097,2100,2103,2106,2109,2113,2117,2121,2125,2127,2131],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":181,"open":182,"high":183,"low":184,"close":13,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",17.01,17.04,16.62,-0.37,-2.17,129593.580946,2156,16.8316,{"date":191,"open":192,"high":193,"low":192,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",16.87,17.25,17.03,0.23,1.37,116149.452781,2132,17.0841,{"date":201,"open":202,"high":202,"low":12,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",17.11,16.8,-0.31,-1.81,95136.462341,1611,16.8638,{"date":210,"open":211,"high":212,"low":213,"close":202,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-25",17.3,17.44,17.07,-0.22,-1.27,120551.825973,1944,17.1642,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",17.56,17.65,17.275,17.33,-0.13,-0.74,101322.469813,1656,17.403,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",17.77,17.8,17.35,17.46,-0.29,-1.63,140968.830014,2209,17.5355,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":153,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",17.68,17.937,17.6333,17.75,1.02,124904.429663,1847,17.8202,{"date":252,"open":253,"high":254,"low":253,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",17,17.66,17.57,-0.07,-0.4,140570.427992,1782,17.4386,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":214,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",17.88,17.58,17.64,-1.23,96815.905372,1587,17.7107,{"date":271,"open":272,"high":273,"low":272,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",17.67,18.08,17.86,0.27,1.53,137277.274965,2179,17.9375,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":34,"percent_change":76,"volume":286,"transactions":287,"vwap":288},"2026-09-16",17.41,17.605,17.305,17.59,129621.016076,1581,17.4553,{"date":290,"open":291,"high":292,"low":193,"close":293,"change":16,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",17.31,17.47,17.4,0.35,110634.44486,1788,17.3651,{"date":299,"open":300,"high":293,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",17.16,17.08,17.34,0.12,0.7,120312.38502,1813,17.2493,{"date":309,"open":310,"high":234,"low":311,"close":310,"change":16,"percent_change":294,"volume":312,"transactions":313,"vwap":314},"2026-09-11",17.22,17.12,128913.267214,2017,17.2209,{"date":316,"open":317,"high":282,"low":318,"close":300,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",17.36,17.13,-0.21,-1.21,149892.371205,3079,17.219,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-09",17.45,17.52,17.2,17.37,-0.08,-0.46,185249.561236,2174,17.3355,{"date":336,"open":337,"high":233,"low":234,"close":326,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-08",17.6,-0.19,-1.08,201367.869414,2435,17.4824,{"date":344,"open":232,"high":232,"low":326,"close":265,"change":225,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-04",-0.73,297166.37346,3350,17.5847,{"date":350,"open":351,"high":352,"low":353,"close":232,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-03",18.2,18.3201,17.61,-0.57,-3.11,260807.035446,3619,17.8164,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-02",18.5,18.5198,18.26,18.34,0,140105.623032,2376,18.377,{"date":370,"open":371,"high":371,"low":372,"close":364,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-01",18.58,18.3,-0.16,-0.86,77198.230585,2006,18.3765,{"date":379,"open":351,"high":380,"low":351,"close":361,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-31",18.555,0.26,1.43,139357.903972,1871,18.4737,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-28",18.28,18.45,18.22,18.24,-0.09,-0.49,123898.131655,1854,18.3054,{"date":398,"open":399,"high":400,"low":363,"close":401,"change":392,"percent_change":393,"volume":402,"transactions":403,"vwap":404},"2026-08-27",18.4,18.53,18.33,109678.223041,1385,18.3709,{"date":406,"open":361,"high":407,"low":372,"close":408,"change":365,"percent_change":365,"volume":409,"transactions":410,"vwap":411},"2026-08-26",18.5312,18.42,67937.256137,1165,18.3958,{"date":413,"open":414,"high":415,"low":372,"close":408,"change":256,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-25",18.46,18.5284,-0.38,106119.394184,1498,18.4239,{"date":421,"open":408,"high":422,"low":423,"close":424,"change":16,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-24",18.59,18.1,18.49,0.33,218235.174393,2688,18.3228,{"date":430,"open":431,"high":431,"low":364,"close":432,"change":236,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-21",18.8,18.43,-1.55,110791.511255,2238,18.5046,{"date":438,"open":439,"high":431,"low":439,"close":440,"change":330,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-20",18.6,18.72,-0.43,91844.895656,1474,18.6984,{"date":446,"open":431,"high":431,"low":422,"close":431,"change":102,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-19",0.59,93645.780012,1685,18.7291,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-18",18.66,18.76,18.55,18.69,-0.02,-0.11,100171.899619,1583,18.6643,{"date":463,"open":464,"high":465,"low":408,"close":466,"change":338,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-17",18.9,19.2,18.71,-1.01,201592.831614,3074,18.6145,{"date":472,"open":473,"high":474,"low":475,"close":464,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-14",19.45,19.6921,18.86,-0.65,-3.32,180348.705924,2525,19.0305,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-13",19.42,19.69,19.35,19.55,0.17,0.88,66122.544534,1310,19.5084,{"date":493,"open":494,"high":495,"low":485,"close":496,"change":91,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-12",19.76,19.8,19.38,-1.02,67832.534505,1486,19.4653,{"date":502,"open":494,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-11",19.79,19.47,19.58,-0.15,-0.76,99206.792214,1736,19.6296,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-10",20.05,19.525,19.73,-0.28,-1.4,98373.206596,1388,19.7367,{"date":522,"open":523,"high":524,"low":523,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-07",19.56,20.04,20.01,0.52,2.67,121727.361008,1977,19.9409,{"date":532,"open":533,"high":495,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-06",19.03,18.995,19.49,0.4,2.1,227320.626302,3817,19.5134,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-05",19.51,19.53,18.9689,19.09,-0.68,-3.44,149453.897089,2310,19.1213,{"date":553,"open":554,"high":555,"low":543,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-04",19.74,19.845,19.77,0.28,1.44,179181.788667,2137,19.7249,{"date":563,"open":546,"high":564,"low":546,"close":535,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-03",19.72,0.39,2.04,170867.128597,2348,19.4755,{"date":571,"open":572,"high":573,"low":454,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-31",18.92,19.12,19.1,0.25,1.33,97091.060018,1988,18.9801,{"date":581,"open":582,"high":583,"low":454,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-30",19.01,19.105,18.85,-0.12,-0.63,103304.144454,2841,18.8393,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":204,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-29",19.27,19.4999,18.89,18.97,-1.61,113489.884736,2212,19.0741,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":392,"percent_change":331,"volume":606,"transactions":607,"vwap":608},"2026-07-28",19.5,19.61,19.14,19.28,88594.639159,1697,19.3844,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-27",18.99,19.54,18.925,19.37,0.43,2.27,167444.849799,2646,19.2389,{"date":621,"open":622,"high":546,"low":454,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-24",18.83,18.94,-0.05,-0.26,155038.915859,2416,18.9399,{"date":630,"open":605,"high":485,"low":572,"close":611,"change":416,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-23",-1.96,202675.360249,2641,19.0637,{"date":636,"open":637,"high":556,"low":638,"close":614,"change":225,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-22",19.48,19.275,-0.67,192631.338027,2543,19.5531,{"date":644,"open":614,"high":645,"low":614,"close":602,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-21",19.7,0.09,0.46,126870.829318,2300,19.5518,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":91,"percent_change":497,"volume":657,"transactions":658,"vwap":659},"2026-07-20",19.62,19.7973,19.06,19.41,153764.244989,3145,19.2729,{"date":661,"open":535,"high":662,"low":535,"close":603,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":603},"2026-07-17",20.049999,0.2,1.03,172200,{"date":667,"open":668,"high":669,"low":611,"close":656,"change":91,"percent_change":497,"volume":670,"transactions":9,"vwap":656},"2026-07-16",19.6,19.84,197600,{"date":672,"open":673,"high":674,"low":673,"close":603,"change":62,"percent_change":675,"volume":676,"transactions":9,"vwap":603},"2026-07-15",19.3,19.86,2.14,187900,{"date":678,"open":679,"high":680,"low":584,"close":465,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":465},"2026-07-14",18.87,19.29,0.15,0.79,146400,{"date":685,"open":686,"high":687,"low":399,"close":688,"change":488,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-07-13",18.51,19.33,19.049999,4.84,297900,{"date":692,"open":234,"high":693,"low":302,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-10",18.27,18.17,0.72,4.13,313300,{"date":699,"open":700,"high":701,"low":702,"close":326,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":326},"2026-07-09",18.12,18.41,17.39,-0.53,-2.95,398300,{"date":707,"open":543,"high":484,"low":232,"close":708,"change":704,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-08",17.98,-14.09,1023400,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":393,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-07",21.46,21.71,20.9,20.93,-2.29,264300,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-06",22.11,22.15,21.29,21.42,-0.94,-4.2,210600,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-02",22.51,22.61,22.3,22.36,-0.18,-0.8,134800,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":195,"percent_change":664,"volume":742,"transactions":9,"vwap":741},"2026-07-01",22.39,22.58,22.54,106200,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":49,"percent_change":153,"volume":748,"transactions":9,"vwap":747},"2026-06-30",22.24,22.48,22.31,55800,{"date":750,"open":751,"high":746,"low":752,"close":753,"change":457,"percent_change":392,"volume":754,"transactions":9,"vwap":753},"2026-06-29",22.29,22.18,22.27,75900,{"date":756,"open":752,"high":751,"low":757,"close":751,"change":34,"percent_change":758,"volume":759,"transactions":9,"vwap":751},"2026-06-26",21.97,0.86,52800,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":365,"percent_change":365,"volume":766,"transactions":9,"vwap":765},"2026-06-25",22.13,22.21,21.9,22.1,83600,{"date":768,"open":769,"high":747,"low":770,"close":765,"change":225,"percent_change":771,"volume":772,"transactions":9,"vwap":765},"2026-06-24",22.23,22.049999,-0.58,66400,{"date":774,"open":721,"high":775,"low":770,"close":769,"change":776,"percent_change":447,"volume":777,"transactions":9,"vwap":769},"2026-06-23",22.41,0.13,66900,{"date":779,"open":780,"high":732,"low":781,"close":765,"change":782,"percent_change":68,"volume":783,"transactions":9,"vwap":765},"2026-06-22",22.030001,22,0.01,88900,{"date":785,"open":780,"high":786,"low":787,"close":788,"change":16,"percent_change":275,"volume":789,"transactions":9,"vwap":788},"2026-06-18",22.2,22.01,22.09,50400,{"date":791,"open":769,"high":792,"low":793,"close":780,"change":338,"percent_change":374,"volume":794,"transactions":9,"vwap":780},"2026-06-17",22.38,21.95,64900,{"date":796,"open":797,"high":739,"low":781,"close":798,"change":799,"percent_change":196,"volume":800,"transactions":9,"vwap":798},"2026-06-16",22.19,22.22,0.3,90100,{"date":802,"open":803,"high":804,"low":805,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-15",22.44,22.49,21.92,-0.52,-2.32,156000,{"date":810,"open":733,"high":741,"low":811,"close":803,"change":681,"percent_change":812,"volume":813,"transactions":9,"vwap":803},"2026-06-12",22.25,0.67,62100,{"date":815,"open":739,"high":816,"low":763,"close":751,"change":624,"percent_change":214,"volume":817,"transactions":9,"vwap":751},"2026-06-11",22.5,62200,{"date":819,"open":820,"high":821,"low":732,"close":822,"change":365,"percent_change":365,"volume":823,"transactions":9,"vwap":822},"2026-06-10",22.35,22.57,22.34,56300,{"date":825,"open":811,"high":730,"low":745,"close":822,"change":68,"percent_change":826,"volume":827,"transactions":9,"vwap":822},"2026-06-09",0.22,61600,{"date":829,"open":830,"high":746,"low":831,"close":751,"change":256,"percent_change":204,"volume":832,"transactions":9,"vwap":751},"2026-06-08",22.33,22.08,94000,{"date":834,"open":835,"high":804,"low":722,"close":733,"change":624,"percent_change":214,"volume":836,"transactions":9,"vwap":733},"2026-06-05",22.45,107800,{"date":838,"open":839,"high":746,"low":840,"close":775,"change":365,"percent_change":365,"volume":841,"transactions":9,"vwap":775},"2026-06-04",22.17,22.02,67600,{"date":843,"open":844,"high":844,"low":845,"close":775,"change":331,"percent_change":846,"volume":847,"transactions":9,"vwap":775},"2026-06-03",22.75,22.28,-2.01,132900,{"date":849,"open":850,"high":851,"low":730,"close":852,"change":487,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-02",22.74,22.92,22.87,0.75,145700,{"date":856,"open":857,"high":858,"low":730,"close":859,"change":34,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-01",22.55,22.81,22.7,0.84,73800,{"date":863,"open":816,"high":864,"low":739,"close":730,"change":68,"percent_change":826,"volume":865,"transactions":9,"vwap":730},"2026-05-29",22.71,91900,{"date":867,"open":730,"high":868,"low":822,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-28",22.69,22.46,-0.06,-0.27,72300,{"date":874,"open":732,"high":868,"low":732,"close":875,"change":826,"percent_change":127,"volume":876,"transactions":9,"vwap":875},"2026-05-27",22.52,73700,{"date":878,"open":732,"high":879,"low":752,"close":732,"change":880,"percent_change":42,"volume":881,"transactions":9,"vwap":732},"2026-05-26",22.47,0.07,123900,{"date":883,"open":822,"high":803,"low":780,"close":769,"change":365,"percent_change":365,"volume":884,"transactions":9,"vwap":769},"2026-05-22",49500,{"date":886,"open":769,"high":816,"low":887,"close":769,"change":162,"percent_change":888,"volume":777,"transactions":9,"vwap":769},"2026-05-21",22.14,0.14,{"date":890,"open":887,"high":792,"low":840,"close":786,"change":68,"percent_change":195,"volume":891,"transactions":9,"vwap":786},"2026-05-20",71900,{"date":893,"open":752,"high":822,"low":781,"close":722,"change":894,"percent_change":734,"volume":895,"transactions":9,"vwap":722},"2026-05-19",-0.04,86700,{"date":897,"open":781,"high":898,"low":899,"close":797,"change":557,"percent_change":900,"volume":901,"transactions":9,"vwap":797},"2026-05-18",22.42,21.75,1.28,216100,{"date":903,"open":762,"high":751,"low":764,"close":904,"change":214,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-05-15",21.91,-0.99,58700,{"date":908,"open":752,"high":830,"low":909,"close":762,"change":303,"percent_change":910,"volume":911,"transactions":9,"vwap":762},"2026-05-14",22.059999,0.55,70200,{"date":913,"open":839,"high":914,"low":793,"close":787,"change":585,"percent_change":915,"volume":916,"transactions":9,"vwap":787},"2026-05-13",22.26,-0.54,76600,{"date":918,"open":764,"high":914,"low":919,"close":762,"change":799,"percent_change":196,"volume":920,"transactions":9,"vwap":762},"2026-05-12",21.85,88200,{"date":922,"open":732,"high":830,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-11",21.81,21.83,-0.32,-1.44,110300,{"date":929,"open":930,"high":931,"low":721,"close":722,"change":338,"percent_change":932,"volume":933,"transactions":9,"vwap":722},"2026-05-08",22.56,22.65,-0.85,99900,{"date":935,"open":730,"high":936,"low":753,"close":822,"change":373,"percent_change":937,"volume":938,"transactions":9,"vwap":822},"2026-05-07",22.63,-0.71,139100,{"date":940,"open":844,"high":941,"low":816,"close":816,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":816},"2026-05-06",22.96,-0.72,-3.1,190600,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":639,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-05",23.52,23.61,23,23.22,-2.8,110700,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":17,"percent_change":276,"volume":958,"transactions":9,"vwap":957},"2026-05-04",23.45,23.96,23.89,273000,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":195,"percent_change":127,"volume":965,"transactions":9,"vwap":964},"2026-05-01",23.39,23.69,23.3,23.53,124500,{"date":967,"open":859,"high":968,"low":868,"close":963,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":963},"2026-04-30",23.33,0.63,2.78,77000,{"date":973,"open":974,"high":844,"low":857,"close":975,"change":976,"percent_change":226,"volume":977,"transactions":9,"vwap":975},"2026-04-29",22.72,22.67,-0.17,48400,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-04-28",22.4,22.85,22.84,0.44,1.96,62000,{"date":987,"open":803,"high":975,"low":732,"close":980,"change":392,"percent_change":257,"volume":988,"transactions":9,"vwap":980},"2026-04-27",80400,{"date":990,"open":980,"high":974,"low":980,"close":804,"change":112,"percent_change":225,"volume":991,"transactions":9,"vwap":804},"2026-04-24",47800,{"date":993,"open":994,"high":995,"low":996,"close":875,"change":925,"percent_change":517,"volume":997,"transactions":9,"vwap":875},"2026-04-23",22.95,23.07,22.32,176100,{"date":999,"open":941,"high":963,"low":858,"close":982,"change":112,"percent_change":225,"volume":1000,"transactions":9,"vwap":982},"2026-04-22",93300,{"date":1002,"open":1003,"high":955,"low":981,"close":852,"change":416,"percent_change":237,"volume":1004,"transactions":9,"vwap":852},"2026-04-21",23.4,115300,{"date":1006,"open":1003,"high":1007,"low":1008,"close":1009,"change":585,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-04-20",23.47,23.01,23.25,-0.51,99200,{"date":1013,"open":1014,"high":1015,"low":949,"close":1016,"change":565,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-04-17",23.13,23.51,23.37,1.7,96200,{"date":1020,"open":995,"high":1016,"low":851,"close":1021,"change":214,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-04-16",22.98,-0.95,79000,{"date":1025,"open":974,"high":1026,"low":974,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-15",23.31,23.2,0.45,1.98,131500,{"date":1032,"open":980,"high":1033,"low":980,"close":844,"change":799,"percent_change":1034,"volume":1035,"transactions":9,"vwap":844},"2026-04-14",22.83,1.34,79700,{"date":1037,"open":752,"high":835,"low":787,"close":835,"change":1038,"percent_change":695,"volume":1039,"transactions":9,"vwap":835},"2026-04-13",0.16,117900,{"date":1041,"open":787,"high":898,"low":1042,"close":751,"change":275,"percent_change":1043,"volume":1044,"transactions":9,"vwap":751},"2026-04-10",21.94,1.23,118100,{"date":1046,"open":1047,"high":751,"low":1047,"close":840,"change":392,"percent_change":1048,"volume":1049,"transactions":9,"vwap":840},"2026-04-09",21.88,-0.41,90500,{"date":1051,"open":751,"high":820,"low":923,"close":721,"change":34,"percent_change":1052,"volume":1053,"transactions":9,"vwap":721},"2026-04-08",0.87,101000,{"date":1055,"open":770,"high":786,"low":923,"close":805,"change":476,"percent_change":1056,"volume":1057,"transactions":9,"vwap":805},"2026-04-07",-2.88,116300,{"date":1059,"open":741,"high":859,"low":845,"close":821,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":821},"2026-04-06",0.54,2.45,159100,{"date":1064,"open":1065,"high":831,"low":1066,"close":780,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":780},"2026-04-02",21.1,21.049999,0.65,3.04,117000,{"date":1071,"open":1047,"high":805,"low":1072,"close":1073,"change":393,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-04-01",21.3,21.38,-2.24,143200,{"date":1077,"open":1078,"high":1042,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-03-31",21.67,21.45,21.87,0.56,2.63,74900,{"date":1085,"open":1086,"high":1087,"low":715,"close":1088,"change":565,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-03-30",20.97,21.41,21.31,1.86,102400,{"date":1092,"open":788,"high":788,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-03-27",20.78,20.92,-1.18,-5.34,297800,{"date":1099,"open":887,"high":1100,"low":787,"close":765,"change":256,"percent_change":925,"volume":1101,"transactions":9,"vwap":765},"2026-03-26",22.53,55000,{"date":1103,"open":924,"high":747,"low":924,"close":839,"change":536,"percent_change":1104,"volume":1105,"transactions":9,"vwap":839},"2026-03-25",1.84,58000,{"date":1107,"open":722,"high":811,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-03-24",21.72,21.77,-0.42,-1.89,85500,{"date":1114,"open":781,"high":980,"low":1115,"close":797,"change":17,"percent_change":1116,"volume":1117,"transactions":9,"vwap":797},"2026-03-23",21.69,1.65,128500,{"date":1119,"open":1120,"high":931,"low":924,"close":924,"change":639,"percent_change":1121,"volume":1122,"transactions":9,"vwap":924},"2026-03-20",22.62,-2.98,186600,{"date":1124,"open":804,"high":1125,"low":820,"close":816,"change":457,"percent_change":392,"volume":1126,"transactions":9,"vwap":816},"2026-03-19",22.89,99100,{"date":1128,"open":835,"high":858,"low":835,"close":875,"change":49,"percent_change":153,"volume":1129,"transactions":9,"vwap":875},"2026-03-18",62400,{"date":1131,"open":1132,"high":1133,"low":1132,"close":746,"change":447,"percent_change":1134,"volume":1135,"transactions":9,"vwap":746},"2026-03-17",21.98,22.68,2.7,107200,{"date":1137,"open":722,"high":722,"low":899,"close":1138,"change":976,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-03-16",21.89,-0.77,145300,{"date":1142,"open":835,"high":1133,"low":780,"close":909,"change":416,"percent_change":1143,"volume":1144,"transactions":9,"vwap":909},"2026-03-13",-1.69,134500,{"date":1146,"open":975,"high":1033,"low":732,"close":803,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":803},"2026-03-12",-0.36,-1.58,133100,{"date":1151,"open":981,"high":1152,"low":936,"close":1153,"change":392,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-03-11",23.030001,22.8,-0.39,97900,{"date":1157,"open":1158,"high":1159,"low":931,"close":1125,"change":870,"percent_change":625,"volume":1160,"transactions":9,"vwap":1125},"2026-03-10",22.94,23.15,122800,{"date":1162,"open":941,"high":1163,"low":732,"close":994,"change":871,"percent_change":1164,"volume":1165,"transactions":9,"vwap":994},"2026-03-09",23.18,-1.16,168800,{"date":1167,"open":1168,"high":1168,"low":982,"close":950,"change":1048,"percent_change":1169,"volume":1170,"transactions":9,"vwap":950},"2026-03-06",23.5,-1.74,192200,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":256,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-05",23.6,23.86,23.42,23.63,-0.3,171200,{"date":1180,"open":955,"high":1181,"low":1009,"close":1182,"change":1183,"percent_change":247,"volume":1184,"transactions":9,"vwap":1182},"2026-03-04",23.75,23.7,0.24,166500,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":585,"percent_change":1010,"volume":1191,"transactions":9,"vwap":1190},"2026-03-03",23.14,23.56,22.91,23.46,208600,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":167,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-02",23.17,23.8,23.08,23.58,1.81,257400,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":236,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-02-27",23.38,23.65,23.049999,23.16,-1.24,158400,{"date":1209,"open":1210,"high":1173,"low":1204,"close":955,"change":870,"percent_change":625,"volume":1211,"transactions":9,"vwap":955},"2026-02-26",23.48,78200,{"date":1213,"open":1214,"high":1015,"low":1008,"close":1015,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1015},"2026-02-25",23.28,0.34,1.47,69100,{"date":1219,"open":949,"high":1220,"low":949,"close":1194,"change":575,"percent_change":76,"volume":1221,"transactions":9,"vwap":1194},"2026-02-24",23.49,86100,{"date":1223,"open":1009,"high":1224,"low":981,"close":851,"change":185,"percent_change":1225,"volume":1226,"transactions":9,"vwap":851},"2026-02-23",23.35,-1.59,123300,{"date":1228,"open":949,"high":968,"low":844,"close":1229,"change":681,"percent_change":1067,"volume":1018,"transactions":9,"vwap":1229},"2026-02-20",23.29,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1187,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1187},"2026-02-19",23.67,23.71,22.77,-0.45,-1.91,229700,{"date":1239,"open":1240,"high":1241,"low":1015,"close":1240,"change":102,"percent_change":1242,"volume":911,"transactions":9,"vwap":1240},"2026-02-18",23.59,23.78,0.47,{"date":1244,"open":1194,"high":1188,"low":949,"close":1210,"change":1028,"percent_change":122,"volume":1245,"transactions":9,"vwap":1210},"2026-02-17",152700,{"date":1247,"open":852,"high":1248,"low":975,"close":1152,"change":681,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1152},"2026-02-13",23.12,0.66,111900,{"date":1252,"open":1202,"high":1168,"low":852,"close":1253,"change":441,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-02-12",22.88,-1.84,121100,{"date":1257,"open":955,"high":955,"low":1204,"close":1026,"change":49,"percent_change":487,"volume":1258,"transactions":9,"vwap":1026},"2026-02-11",95000,{"date":1260,"open":961,"high":964,"low":1205,"close":1261,"change":585,"percent_change":1010,"volume":1262,"transactions":9,"vwap":1261},"2026-02-10",23.27,119300,{"date":1264,"open":1003,"high":1203,"low":1265,"close":961,"change":330,"percent_change":1266,"volume":1221,"transactions":9,"vwap":961},"2026-02-09",23.36,-0.34,{"date":1268,"open":1016,"high":1176,"low":1026,"close":1007,"change":646,"percent_change":1269,"volume":1018,"transactions":9,"vwap":1007},"2026-02-06",0.38,{"date":1271,"open":1202,"high":1015,"low":1248,"close":1202,"change":112,"percent_change":225,"volume":1272,"transactions":9,"vwap":1202},"2026-02-05",168100,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1154,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-02-04",23.79,23.11,23.41,-1.64,194700,{"date":1281,"open":1282,"high":1283,"low":947,"close":1195,"change":214,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1195},"2026-02-03",24.049999,24.07,-0.92,276700,{"date":1287,"open":1195,"high":1288,"low":1190,"close":1288,"change":1269,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-02-02",24.02,1.61,250300,{"date":1292,"open":1293,"high":1294,"low":1188,"close":1295,"change":870,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-01-30",23.68,23.84,23.64,-0.25,98000,{"date":1299,"open":963,"high":1182,"low":1009,"close":1182,"change":17,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1182},"2026-01-29",1.54,66100,{"date":1303,"open":1304,"high":1182,"low":1214,"close":1305,"change":330,"percent_change":1266,"volume":1306,"transactions":9,"vwap":1305},"2026-01-28",23.43,23.34,104500,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1175,"change":776,"percent_change":1081,"volume":1311,"transactions":9,"vwap":1175},"2026-01-27",23.23,23.57,117200,{"date":1313,"open":1261,"high":1314,"low":1315,"close":1229,"change":112,"percent_change":225,"volume":1316,"transactions":9,"vwap":1229},"2026-01-26",23.32,22.9,121400,{"date":1318,"open":1224,"high":1210,"low":1319,"close":1314,"change":256,"percent_change":1177,"volume":865,"transactions":9,"vwap":1314},"2026-01-23",23.19,{"date":1321,"open":1175,"high":1322,"low":1026,"close":961,"change":49,"percent_change":487,"volume":1323,"transactions":9,"vwap":961},"2026-01-22",23.55,100700,{"date":1325,"open":1276,"high":1190,"low":1276,"close":1224,"change":575,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1224},"2026-01-21",1.08,83200,{"date":1329,"open":1229,"high":1229,"low":941,"close":1330,"change":1110,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-01-20",23.1,-1.79,163500,{"date":1334,"open":1275,"high":1275,"low":1015,"close":947,"change":516,"percent_change":1095,"volume":1335,"transactions":9,"vwap":947},"2026-01-16",89700,{"date":1337,"open":1304,"high":1338,"low":1265,"close":1195,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1195},"2026-01-15",23.91,0.37,1.58,141300,{"date":1343,"open":1344,"high":1168,"low":1344,"close":1304,"change":167,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1304},"2026-01-14",23.059999,1.83,123000,{"date":1348,"open":1014,"high":1027,"low":1253,"close":1008,"change":458,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1008},"2026-01-13",-0.48,105100,{"date":1352,"open":1353,"high":1214,"low":949,"close":1248,"change":1354,"percent_change":441,"volume":1355,"transactions":9,"vwap":1248},"2026-01-12",23.21,-0.1,119500,{"date":1357,"open":1358,"high":1016,"low":1152,"close":950,"change":557,"percent_change":1359,"volume":1360,"transactions":9,"vwap":950},"2026-01-09",23.040001,1.22,125400,{"date":1362,"open":1363,"high":1204,"low":1363,"close":1158,"change":294,"percent_change":1364,"volume":665,"transactions":9,"vwap":1158},"2026-01-08",22.59,1.55,{"date":1366,"open":1027,"high":1229,"low":733,"close":1363,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1363},"2026-01-07",-0.6,-2.59,253200,{"date":1371,"open":1009,"high":1265,"low":1204,"close":1319,"change":1147,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1319},"2026-01-06",-1.53,169100,{"date":1375,"open":1202,"high":1295,"low":1009,"close":1322,"change":1269,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1322},"2026-01-05",1.64,224100,{"date":1379,"open":1163,"high":1224,"low":1330,"close":1194,"change":1380,"percent_change":615,"volume":1381,"transactions":9,"vwap":1194},"2026-01-02",0.1,142900,{"date":1383,"open":995,"high":1194,"low":1152,"close":995,"change":49,"percent_change":487,"volume":1384,"transactions":9,"vwap":995},"2025-12-31",59400,{"date":1386,"open":1205,"high":1009,"low":1152,"close":1152,"change":225,"percent_change":136,"volume":1335,"transactions":9,"vwap":1152},"2025-12-30",{"date":1388,"open":1194,"high":1214,"low":995,"close":1205,"change":1389,"percent_change":894,"volume":1390,"transactions":9,"vwap":1205},"2025-12-29",-0.01,107400,{"date":1392,"open":1344,"high":1009,"low":1344,"close":1194,"change":1393,"percent_change":646,"volume":1394,"transactions":9,"vwap":1194},"2025-12-26",0.02,51000,{"date":1396,"open":1204,"high":1309,"low":949,"close":1159,"change":1380,"percent_change":615,"volume":1397,"transactions":9,"vwap":1159},"2025-12-24",30400,{"date":1399,"open":1014,"high":1305,"low":1400,"close":1204,"change":585,"percent_change":806,"volume":1401,"transactions":9,"vwap":1204},"2025-12-23",22.97,60200,{"date":1403,"open":949,"high":1009,"low":949,"close":1194,"change":34,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1194},"2025-12-22",0.83,103400,{"date":1407,"open":1309,"high":1265,"low":1315,"close":1021,"change":1177,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1021},"2025-12-19",-1.29,75400,{"date":1411,"open":1016,"high":961,"low":995,"close":1214,"change":16,"percent_change":381,"volume":1412,"transactions":9,"vwap":1214},"2025-12-18",87900,{"date":1414,"open":1204,"high":963,"low":949,"close":950,"change":1380,"percent_change":615,"volume":1415,"transactions":9,"vwap":950},"2025-12-17",71500,{"date":1417,"open":1125,"high":1353,"low":1125,"close":1248,"change":153,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1248},"2025-12-16",0.78,64600,{"date":1421,"open":1309,"high":1309,"low":1422,"close":1158,"change":319,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1158},"2025-12-15",22.78,-0.91,65800,{"date":1426,"open":1344,"high":1027,"low":1008,"close":1159,"change":153,"percent_change":1418,"volume":1427,"transactions":9,"vwap":1159},"2025-12-12",55400,{"date":1429,"open":941,"high":1014,"low":1315,"close":1400,"change":1393,"percent_change":646,"volume":1430,"transactions":9,"vwap":1400},"2025-12-11",81100,{"date":1432,"open":981,"high":949,"low":858,"close":994,"change":646,"percent_change":565,"volume":1433,"transactions":9,"vwap":994},"2025-12-10",70900,{"date":1435,"open":844,"high":1436,"low":864,"close":1437,"change":681,"percent_change":1249,"volume":1438,"transactions":9,"vwap":1437},"2025-12-09",22.93,22.86,65000,{"date":1440,"open":859,"high":1441,"low":1442,"close":864,"change":894,"percent_change":734,"volume":1443,"transactions":9,"vwap":864},"2025-12-08",22.99,22.66,79400,{"date":1445,"open":868,"high":981,"low":936,"close":844,"change":1389,"percent_change":894,"volume":1446,"transactions":9,"vwap":844},"2025-12-05",61500,{"date":1448,"open":746,"high":982,"low":980,"close":1449,"change":1450,"percent_change":382,"volume":1415,"transactions":9,"vwap":1449},"2025-12-04",22.76,0.32,{"date":1452,"open":740,"high":931,"low":732,"close":803,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":803},"2025-12-03",-0.14,-0.62,110100,{"date":1457,"open":931,"high":1400,"low":857,"close":740,"change":942,"percent_change":1458,"volume":1255,"transactions":9,"vwap":740},"2025-12-02",-3.09,{"date":1460,"open":1309,"high":1015,"low":1276,"close":963,"change":880,"percent_change":799,"volume":1461,"transactions":9,"vwap":963},"2025-12-01",252800,{"date":1463,"open":1205,"high":961,"low":1330,"close":1309,"change":365,"percent_change":365,"volume":1464,"transactions":9,"vwap":1309},"2025-11-28",50500,{"date":1466,"open":1441,"high":1305,"low":1441,"close":1309,"change":34,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1309},"2025-11-26",0.82,95100,{"date":1470,"open":1422,"high":995,"low":1442,"close":1358,"change":42,"percent_change":1471,"volume":1000,"transactions":9,"vwap":1358},"2025-11-25",1.36,{"date":1473,"open":975,"high":1153,"low":739,"close":1474,"change":575,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-11-24",22.73,1.11,76200,{"date":1478,"open":721,"high":730,"low":721,"close":746,"change":1450,"percent_change":558,"volume":1479,"transactions":9,"vwap":746},"2025-11-21",76800,{"date":1481,"open":732,"high":816,"low":909,"close":1482,"change":112,"percent_change":1453,"volume":1483,"transactions":9,"vwap":1482},"2025-11-20",22.16,108100,{"date":1485,"open":1482,"high":816,"low":770,"close":797,"change":256,"percent_change":204,"volume":1486,"transactions":9,"vwap":797},"2025-11-19",75000,{"date":1488,"open":781,"high":792,"low":757,"close":914,"change":826,"percent_change":170,"volume":1489,"transactions":9,"vwap":914},"2025-11-18",72700,{"date":1491,"open":753,"high":751,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2025-11-17",21.99,22.040001,-0.23,-1.03,93600,{"date":1498,"open":769,"high":733,"low":1499,"close":753,"change":162,"percent_change":776,"volume":1500,"transactions":9,"vwap":753},"2025-11-14",21.96,79100,{"date":1502,"open":739,"high":1449,"low":762,"close":745,"change":225,"percent_change":771,"volume":1503,"transactions":9,"vwap":745},"2025-11-13",137000,{"date":1505,"open":721,"high":740,"low":721,"close":1506,"change":294,"percent_change":1507,"volume":1258,"transactions":9,"vwap":1506},"2025-11-12",22.37,1.59,{"date":1509,"open":1510,"high":786,"low":1510,"close":840,"change":1215,"percent_change":1511,"volume":1512,"transactions":9,"vwap":840},"2025-11-11",21.68,1.57,82600,{"date":1514,"open":1078,"high":1515,"low":1516,"close":1510,"change":365,"percent_change":365,"volume":1517,"transactions":9,"vwap":1510},"2025-11-10",21.8,21.5,75500,{"date":1519,"open":805,"high":787,"low":1516,"close":1510,"change":976,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1510},"2025-11-07",-0.78,136200,{"date":1523,"open":764,"high":745,"low":1515,"close":919,"change":392,"percent_change":1048,"volume":1129,"transactions":9,"vwap":919},"2025-11-06",{"date":1525,"open":909,"high":721,"low":1526,"close":1042,"change":214,"percent_change":905,"volume":1030,"transactions":9,"vwap":1042},"2025-11-05",21.7,{"date":1528,"open":1132,"high":786,"low":1080,"close":1482,"change":338,"percent_change":932,"volume":1529,"transactions":9,"vwap":1482},"2025-11-04",100600,{"date":1531,"open":816,"high":730,"low":765,"close":820,"change":373,"percent_change":937,"volume":1532,"transactions":9,"vwap":820},"2025-11-03",140100,{"date":1534,"open":798,"high":1363,"low":798,"close":730,"change":1535,"percent_change":1536,"volume":1479,"transactions":9,"vwap":730},"2025-10-31",0.29,1.31,{"date":1538,"open":822,"high":1100,"low":1539,"close":798,"change":1453,"percent_change":586,"volume":1540,"transactions":9,"vwap":798},"2025-10-30",22.12,47900,{"date":1542,"open":1153,"high":982,"low":811,"close":733,"change":331,"percent_change":1543,"volume":1544,"transactions":9,"vwap":733},"2025-10-29",-2.02,88300,{"date":1546,"open":1120,"high":851,"low":1547,"close":1548,"change":888,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-10-28",22.6,22.82,0.62,105900,{"date":1552,"open":816,"high":1125,"low":816,"close":1133,"change":34,"percent_change":860,"volume":1306,"transactions":9,"vwap":1133},"2025-10-27",{"date":1554,"open":931,"high":981,"low":835,"close":804,"change":734,"percent_change":1555,"volume":1556,"transactions":9,"vwap":804},"2025-10-24",-0.79,92400,{"date":1558,"open":931,"high":981,"low":1547,"close":975,"change":1380,"percent_change":983,"volume":1559,"transactions":9,"vwap":975},"2025-10-23",103900,{"date":1561,"open":741,"high":859,"low":739,"close":821,"change":1393,"percent_change":646,"volume":1112,"transactions":9,"vwap":821},"2025-10-22",{"date":1563,"open":781,"high":859,"low":1132,"close":857,"change":1549,"percent_change":1564,"volume":1565,"transactions":9,"vwap":857},"2025-10-21",2.83,114700,{"date":1567,"open":899,"high":1499,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2025-10-20",21.6,21.93,0.21,0.97,60700,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1108,"change":1038,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1108},"2025-10-17",21.74,21.76,21.54,0.74,89500,{"date":1581,"open":831,"high":745,"low":1516,"close":1582,"change":1583,"percent_change":1584,"volume":1355,"transactions":9,"vwap":1582},"2025-10-16",21.56,-0.61,-2.75,{"date":1586,"open":722,"high":1587,"low":831,"close":839,"change":1393,"percent_change":646,"volume":1588,"transactions":9,"vwap":839},"2025-10-15",22.43,102300,{"date":1590,"open":1108,"high":786,"low":1526,"close":722,"change":557,"percent_change":900,"volume":1591,"transactions":9,"vwap":722},"2025-10-14",111200,{"date":1593,"open":714,"high":770,"low":1594,"close":1080,"change":557,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1080},"2025-10-13",21.59,1.3,144600,{"date":1598,"open":1515,"high":1492,"low":1599,"close":1594,"change":331,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1594},"2025-10-10",21.4,-2.09,228600,{"date":1603,"open":721,"high":745,"low":1604,"close":770,"change":91,"percent_change":1605,"volume":1606,"transactions":9,"vwap":770},"2025-10-09",21.65,-0.9,322700,{"date":1608,"open":1003,"high":1304,"low":1482,"close":811,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":811},"2025-10-08",-1.1,-4.71,512500,{"date":1613,"open":1288,"high":1614,"low":1027,"close":1224,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1224},"2025-10-07",24.09,-1.06,-4.34,282600,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":782,"percent_change":49,"volume":1624,"transactions":9,"vwap":1623},"2025-10-06",24.5,24.63,24.35,24.41,206600,{"date":1626,"open":1627,"high":1628,"low":1622,"close":1629,"change":392,"percent_change":185,"volume":1630,"transactions":9,"vwap":1629},"2025-10-03",24.51,24.76,24.4,133700,{"date":1632,"open":1633,"high":1620,"low":1288,"close":1634,"change":565,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-10-02",24.12,24.49,1.62,96600,{"date":1638,"open":1639,"high":1634,"low":1640,"close":1641,"change":236,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-10-01",24.39,23.87,24.1,-1.19,185200,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1639,"change":663,"percent_change":1404,"volume":881,"transactions":9,"vwap":1639},"2025-09-30",24.21,24.62,24.2,{"date":1650,"open":1651,"high":1627,"low":1652,"close":1653,"change":338,"percent_change":1520,"volume":1654,"transactions":9,"vwap":1653},"2025-09-29",24.47,24.15,24.19,87500,{"date":1656,"open":1629,"high":1657,"low":1646,"close":1658,"change":16,"percent_change":575,"volume":1659,"transactions":9,"vwap":1658},"2025-09-26",24.58,24.38,87200,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":776,"percent_change":1060,"volume":1666,"transactions":9,"vwap":1665},"2025-09-25",24.18,24.33,24,24.32,107300,{"date":1668,"open":1669,"high":1670,"low":1614,"close":1653,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1653},"2025-09-24",24.74,24.8,-0.59,-2.38,149900,{"date":1675,"open":1628,"high":1676,"low":1677,"close":1678,"change":782,"percent_change":49,"volume":1301,"transactions":9,"vwap":1678},"2025-09-23",25.15,24.69,24.78,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":330,"percent_change":925,"volume":1685,"transactions":9,"vwap":1684},"2025-09-22",24.85,24.97,24.65,24.77,77100,{"date":1687,"open":1688,"high":1689,"low":1647,"close":1681,"change":894,"percent_change":373,"volume":1690,"transactions":9,"vwap":1681},"2025-09-19",24.98,25,117300,{"date":1692,"open":1627,"high":1693,"low":1694,"close":1695,"change":17,"percent_change":1216,"volume":1696,"transactions":9,"vwap":1695},"2025-09-18",24.96,24.45,24.89,73100,{"date":1698,"open":1663,"high":1628,"low":1699,"close":1700,"change":1535,"percent_change":1701,"volume":1301,"transactions":9,"vwap":1700},"2025-09-17",24.26,24.53,1.2,{"date":1703,"open":1704,"high":1663,"low":1705,"close":1706,"change":68,"percent_change":1570,"volume":1707,"transactions":9,"vwap":1706},"2025-09-16",24.3,24.08,24.24,97200,{"date":1709,"open":1627,"high":1710,"low":1662,"close":1653,"change":925,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1653},"2025-09-15",24.55,-1.31,147900,{"date":1714,"open":1710,"high":1715,"low":1651,"close":1627,"change":330,"percent_change":117,"volume":1716,"transactions":9,"vwap":1627},"2025-09-12",24.71,76900,{"date":1718,"open":1694,"high":1719,"low":1665,"close":1720,"change":1380,"percent_change":62,"volume":1517,"transactions":9,"vwap":1720},"2025-09-11",24.6,24.59,{"date":1722,"open":1710,"high":1723,"low":1724,"close":1634,"change":624,"percent_change":91,"volume":1725,"transactions":9,"vwap":1634},"2025-09-10",24.7,24.42,100800,{"date":1727,"open":1728,"high":1684,"low":1729,"close":1729,"change":1296,"percent_change":467,"volume":1730,"transactions":9,"vwap":1729},"2025-09-09",24.73,24.54,97800,{"date":1732,"open":1733,"high":1734,"low":1620,"close":1733,"change":365,"percent_change":365,"volume":1735,"transactions":9,"vwap":1733},"2025-09-08",24.79,24.91,145400,{"date":1737,"open":1628,"high":1695,"low":1719,"close":1733,"change":365,"percent_change":365,"volume":1738,"transactions":9,"vwap":1733},"2025-09-05",125800,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1733,"change":185,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1733},"2025-09-04",24.9,25.030001,24.66,-1.47,138800,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":1154,"percent_change":1372,"volume":1751,"transactions":9,"vwap":1750},"2025-09-03",25.58,25.14,25.16,227100,{"date":1753,"open":1754,"high":173,"low":1755,"close":1756,"change":782,"percent_change":49,"volume":1757,"transactions":9,"vwap":1756},"2025-09-02",25.56,25.41,25.55,160100,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1760,"change":303,"percent_change":1242,"volume":1763,"transactions":9,"vwap":1760},"2025-08-29",25.54,25.61,25.48,110900,{"date":1765,"open":1766,"high":1767,"low":1755,"close":1768,"change":330,"percent_change":204,"volume":800,"transactions":9,"vwap":1768},"2025-08-28",25.46,25.57,25.42,{"date":1770,"open":1766,"high":1748,"low":1771,"close":1772,"change":880,"percent_change":557,"volume":911,"transactions":9,"vwap":1772},"2025-08-27",25.43,25.5,{"date":1774,"open":1775,"high":1772,"low":1775,"close":1771,"change":34,"percent_change":853,"volume":1776,"transactions":9,"vwap":1771},"2025-08-26",25.26,67800,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1389,"percent_change":894,"volume":1783,"transactions":9,"vwap":1782},"2025-08-25",25.3,25.38,25.19,25.24,109500,{"date":1785,"open":1786,"high":1787,"low":1782,"close":1788,"change":319,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-08-22",25.49,25.63,25.25,-0.82,103800,{"date":1792,"open":1755,"high":1793,"low":1794,"close":1766,"change":1393,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1766},"2025-08-21",25.6,25.31,0.08,139700,{"date":1798,"open":1760,"high":1760,"low":1799,"close":1800,"change":894,"percent_change":373,"volume":1409,"transactions":9,"vwap":1800},"2025-08-20",25.33,25.44,{"date":1802,"open":1756,"high":1803,"low":1804,"close":1762,"change":870,"percent_change":1494,"volume":1805,"transactions":9,"vwap":1762},"2025-08-19",25.59,25.2,59000,{"date":1807,"open":1808,"high":1760,"low":1809,"close":1760,"change":1183,"percent_change":1810,"volume":832,"transactions":9,"vwap":1760},"2025-08-18",25.36,25.29,0.95,{"date":1812,"open":1813,"high":1814,"low":1779,"close":1779,"change":1494,"percent_change":1605,"volume":1815,"transactions":9,"vwap":1779},"2025-08-15",25.47,25.52,64100,{"date":1817,"open":1818,"high":1760,"low":1818,"close":1819,"change":1380,"percent_change":565,"volume":1820,"transactions":9,"vwap":1819},"2025-08-14",25.37,25.53,71000,{"date":1822,"open":1823,"high":1766,"low":1823,"close":1771,"change":487,"percent_change":812,"volume":1824,"transactions":9,"vwap":1771},"2025-08-13",25.21,68900,{"date":1826,"open":1827,"high":1819,"low":1828,"close":1775,"change":112,"percent_change":585,"volume":1829,"transactions":9,"vwap":1775},"2025-08-12",25.28,25.22,115800,{"date":1831,"open":1832,"high":1779,"low":1695,"close":1809,"change":826,"percent_change":488,"volume":1090,"transactions":9,"vwap":1809},"2025-08-11",24.99,{"date":1834,"open":1719,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-08-08",25.08,24.57,25.07,0.53,2.16,128800,{"date":1842,"open":1670,"high":1843,"low":1665,"close":1729,"change":392,"percent_change":185,"volume":1844,"transactions":9,"vwap":1729},"2025-08-07",24.81,127600,{"date":1846,"open":1847,"high":1715,"low":1848,"close":1621,"change":204,"percent_change":1206,"volume":1849,"transactions":9,"vwap":1621},"2025-08-06",24.67,24.44,101200,{"date":1851,"open":1700,"high":1852,"low":1853,"close":1854,"change":647,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-08-05",24.95,24.43,24.94,1.88,245600,{"date":1858,"open":1658,"high":1627,"low":1652,"close":1859,"change":425,"percent_change":196,"volume":1860,"transactions":9,"vwap":1859},"2025-08-04",24.48,137300,{"date":1862,"open":1723,"high":1734,"low":1863,"close":1652,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1652},"2025-08-01",24.14,-0.5,-2.03,236900,{"date":1868,"open":1869,"high":1870,"low":1621,"close":1683,"change":506,"percent_change":1367,"volume":1871,"transactions":9,"vwap":1683},"2025-07-31",24.83,25.1,89400,{"date":1873,"open":1852,"high":1874,"low":1728,"close":1670,"change":458,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1670},"2025-07-30",25.12,-0.44,99400,{"date":1878,"open":1879,"high":1870,"low":1880,"close":1734,"change":1354,"percent_change":257,"volume":1881,"transactions":9,"vwap":1734},"2025-07-29",25.01,24.68,91200,{"date":1883,"open":1781,"high":1794,"low":1688,"close":1879,"change":734,"percent_change":937,"volume":1884,"transactions":9,"vwap":1879},"2025-07-28",125700,{"date":1886,"open":1768,"high":1768,"low":1887,"close":1781,"change":506,"percent_change":1671,"volume":1211,"transactions":9,"vwap":1781},"2025-07-25",25.13,{"date":1889,"open":1772,"high":1793,"low":1782,"close":1890,"change":1453,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-07-24",25.34,-0.55,144900,{"date":1894,"open":1895,"high":1814,"low":1832,"close":1762,"change":1896,"percent_change":984,"volume":1897,"transactions":9,"vwap":1762},"2025-07-23",25.11,0.49,272700,{"date":1899,"open":1837,"high":1900,"low":1741,"close":1832,"change":1389,"percent_change":894,"volume":1901,"transactions":9,"vwap":1832},"2025-07-22",25.18,96700,{"date":1903,"open":1870,"high":1775,"low":1670,"close":1689,"change":225,"percent_change":806,"volume":1904,"transactions":9,"vwap":1689},"2025-07-21",202200,{"date":1906,"open":1907,"high":1748,"low":1689,"close":1887,"change":117,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1887},"2025-07-18",25.51,-1.3,131600,{"date":1911,"open":1782,"high":1813,"low":1912,"close":1766,"change":826,"percent_change":1052,"volume":1913,"transactions":9,"vwap":1766},"2025-07-17",25.23,78400,{"date":1915,"open":1689,"high":1788,"low":1916,"close":1782,"change":1215,"percent_change":196,"volume":1917,"transactions":9,"vwap":1782},"2025-07-16",24.93,113500,{"date":1919,"open":1723,"high":1734,"low":1723,"close":1741,"change":303,"percent_change":1920,"volume":1468,"transactions":9,"vwap":1741},"2025-07-15",0.48,{"date":1922,"open":1681,"high":1923,"low":1647,"close":1678,"change":256,"percent_change":516,"volume":1924,"transactions":9,"vwap":1678},"2025-07-14",24.92,87700,{"date":1926,"open":1836,"high":1927,"low":1700,"close":1681,"change":888,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1681},"2025-07-11",24.88,0.57,137900,{"date":1931,"open":1704,"high":1715,"low":1932,"close":1715,"change":565,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1715},"2025-07-10",24.17,1.6,141200,{"date":1936,"open":1689,"high":1689,"low":1937,"close":1665,"change":942,"percent_change":1056,"volume":1938,"transactions":9,"vwap":1665},"2025-07-09",24.01,304900,{"date":1940,"open":1900,"high":1827,"low":1941,"close":1942,"change":257,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-07-08",25.02,25.040001,-1.57,155900,{"date":1946,"open":1766,"high":1813,"low":1870,"close":1800,"change":1795,"percent_change":1450,"volume":1947,"transactions":9,"vwap":1800},"2025-07-07",154800,{"date":1949,"open":1794,"high":1818,"low":1676,"close":1808,"change":880,"percent_change":557,"volume":1950,"transactions":9,"vwap":1808},"2025-07-03",83800,{"date":1952,"open":1870,"high":1809,"low":1953,"close":1809,"change":34,"percent_change":1954,"volume":1390,"transactions":9,"vwap":1809},"2025-07-02",25.049999,0.76,{"date":1956,"open":1843,"high":1788,"low":1678,"close":1870,"change":799,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1870},"2025-07-01",1.21,104400,{"date":1960,"open":1723,"high":1953,"low":1621,"close":1670,"change":303,"percent_change":1896,"volume":1961,"transactions":9,"vwap":1670},"2025-06-30",119700,{"date":1963,"open":1720,"high":1843,"low":1836,"close":1880,"change":646,"percent_change":1339,"volume":1964,"transactions":9,"vwap":1880},"2025-06-27",94100,{"date":1966,"open":1620,"high":1621,"low":1620,"close":1720,"change":68,"percent_change":663,"volume":1967,"transactions":9,"vwap":1720},"2025-06-26",47300,{"date":1969,"open":1700,"high":1970,"low":1971,"close":1729,"change":646,"percent_change":1339,"volume":1972,"transactions":9,"vwap":1729},"2025-06-25",24.64,24.37,74500,{"date":1974,"open":1683,"high":1628,"low":1724,"close":1694,"change":506,"percent_change":1583,"volume":1496,"transactions":9,"vwap":1694},"2025-06-24",{"date":1976,"open":1729,"high":1719,"low":1665,"close":1719,"change":102,"percent_change":1028,"volume":1977,"transactions":9,"vwap":1719},"2025-06-23",70500,{"date":1979,"open":1658,"high":1620,"low":1704,"close":1634,"change":1038,"percent_change":1249,"volume":1980,"transactions":9,"vwap":1634},"2025-06-20",45900,{"date":1982,"open":1932,"high":1639,"low":1983,"close":1663,"change":162,"percent_change":303,"volume":1984,"transactions":9,"vwap":1663},"2025-06-18",24.11,77400,{"date":1986,"open":1283,"high":1987,"low":1282,"close":1704,"change":681,"percent_change":1549,"volume":1988,"transactions":9,"vwap":1704},"2025-06-17",24.36,45000,{"date":1990,"open":1991,"high":1848,"low":1705,"close":1652,"change":457,"percent_change":330,"volume":1992,"transactions":9,"vwap":1652},"2025-06-16",24.25,48900,{"date":1994,"open":1662,"high":1704,"low":1641,"close":1932,"change":585,"percent_change":393,"volume":1995,"transactions":9,"vwap":1932},"2025-06-13",78600,{"date":1997,"open":1283,"high":1704,"low":1288,"close":1998,"change":681,"percent_change":1549,"volume":1999,"transactions":9,"vwap":1998},"2025-06-12",24.29,50700,{"date":2001,"open":1646,"high":1706,"low":1288,"close":1863,"change":16,"percent_change":575,"volume":2002,"transactions":9,"vwap":1863},"2025-06-11",90800,{"date":2004,"open":1665,"high":1665,"low":2005,"close":1705,"change":624,"percent_change":319,"volume":2006,"transactions":9,"vwap":1705},"2025-06-10",23.9,898500,{"date":2008,"open":1622,"high":1723,"low":1937,"close":2009,"change":516,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-06-09",24.13,-1.15,166100,{"date":2013,"open":1629,"high":1836,"low":1639,"close":1623,"change":880,"percent_change":1535,"volume":2014,"transactions":9,"vwap":1623},"2025-06-06",79800,{"date":2016,"open":1719,"high":1719,"low":1937,"close":2017,"change":236,"percent_change":1095,"volume":2018,"transactions":9,"vwap":2017},"2025-06-05",24.34,124600,{"date":2020,"open":1880,"high":1923,"low":1719,"close":1621,"change":624,"percent_change":91,"volume":2021,"transactions":9,"vwap":1621},"2025-06-04",174100,{"date":2023,"open":1719,"high":1678,"low":1651,"close":1880,"change":303,"percent_change":1896,"volume":2024,"transactions":9,"vwap":1880},"2025-06-03",116400,{"date":2026,"open":1869,"high":1869,"low":1710,"close":2027,"change":214,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-06-02",24.56,-0.89,94300,{"date":2031,"open":1688,"high":1688,"low":1628,"close":1678,"change":319,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1678},"2025-05-30",-0.84,98800,{"date":2035,"open":1689,"high":1879,"low":1723,"close":1832,"change":16,"percent_change":1183,"volume":2036,"transactions":9,"vwap":1832},"2025-05-29",114100,{"date":2038,"open":1689,"high":1942,"low":1670,"close":1916,"change":458,"percent_change":1875,"volume":2039,"transactions":9,"vwap":1916},"2025-05-28",111800,{"date":2041,"open":1715,"high":1942,"low":1848,"close":1942,"change":1081,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1942},"2025-05-27",2.29,141100,{"date":2045,"open":2046,"high":1700,"low":1704,"close":1859,"change":162,"percent_change":303,"volume":2047,"transactions":9,"vwap":1859},"2025-05-23",24.31,46100,{"date":2049,"open":1629,"high":1719,"low":1706,"close":1694,"change":49,"percent_change":1038,"volume":2050,"transactions":9,"vwap":1694},"2025-05-22",65700,{"date":2052,"open":1669,"high":1669,"low":2017,"close":1623,"change":1177,"percent_change":320,"volume":2053,"transactions":9,"vwap":1623},"2025-05-21",69200,{"date":2055,"open":1720,"high":1684,"low":1710,"close":1715,"change":68,"percent_change":663,"volume":2056,"transactions":9,"vwap":1715},"2025-05-20",71600,{"date":2058,"open":1622,"high":1743,"low":1699,"close":1743,"change":275,"percent_change":1475,"volume":2059,"transactions":9,"vwap":1743},"2025-05-19",81400,{"date":2061,"open":1639,"high":1620,"low":1288,"close":1639,"change":646,"percent_change":1339,"volume":2062,"transactions":9,"vwap":1639},"2025-05-16",103600,{"date":2064,"open":2009,"high":1622,"low":1664,"close":1704,"change":381,"percent_change":1326,"volume":2065,"transactions":9,"vwap":1704},"2025-05-15",65200,{"date":2067,"open":1699,"high":1699,"low":2068,"close":2069,"change":330,"percent_change":117,"volume":2070,"transactions":9,"vwap":2069},"2025-05-14",23.88,24.040001,108600,{"date":2072,"open":962,"high":1704,"low":962,"close":1633,"change":799,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1633},"2025-05-13",1.26,101600,{"date":2076,"open":2077,"high":1664,"low":1173,"close":2078,"change":167,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-05-12",23.74,23.82,1.79,141000,{"date":2082,"open":852,"high":1173,"low":844,"close":1003,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1003},"2025-05-09",0.68,2.99,163800,{"date":2087,"open":2088,"high":2088,"low":798,"close":974,"change":631,"percent_change":2089,"volume":2090,"transactions":9,"vwap":974},"2025-05-08",23.85,-7.94,375200,{"date":2092,"open":1941,"high":1895,"low":1621,"close":1880,"change":734,"percent_change":942,"volume":1090,"transactions":9,"vwap":1880},"2025-05-07",{"date":2094,"open":1715,"high":1734,"low":2027,"close":2095,"change":506,"percent_change":1367,"volume":2096,"transactions":9,"vwap":2095},"2025-05-06",24.86,47200,{"date":2098,"open":1804,"high":1771,"low":1693,"close":1879,"change":1380,"percent_change":536,"volume":2099,"transactions":9,"vwap":1879},"2025-05-05",159400,{"date":2101,"open":1677,"high":1870,"low":1847,"close":1734,"change":425,"percent_change":1034,"volume":2102,"transactions":9,"vwap":1734},"2025-05-02",65500,{"date":2104,"open":2105,"high":1628,"low":1658,"close":1657,"change":1570,"percent_change":758,"volume":1057,"transactions":9,"vwap":1657},"2025-05-01",24.46,{"date":2107,"open":1848,"high":1700,"low":1664,"close":1971,"change":225,"percent_change":703,"volume":2108,"transactions":9,"vwap":1971},"2025-04-30",39800,{"date":2110,"open":1657,"high":1683,"low":1998,"close":1620,"change":870,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1620},"2025-04-29",-0.24,40700,{"date":2114,"open":1704,"high":1719,"low":1704,"close":2027,"change":799,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2027},"2025-04-28",1.24,75100,{"date":2118,"open":1288,"high":1704,"low":1195,"close":1699,"change":195,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1699},"2025-04-25",0.96,70600,{"date":2122,"open":1338,"high":1991,"low":1232,"close":2123,"change":1450,"percent_change":2124,"volume":1659,"transactions":9,"vwap":2123},"2025-04-24",24.030001,1.35,{"date":2126,"open":2005,"high":1664,"low":1007,"close":1233,"change":776,"percent_change":910,"volume":985,"transactions":9,"vwap":1233},"2025-04-23",{"date":2128,"open":1210,"high":1203,"low":1194,"close":1197,"change":1535,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1197},"2025-04-22",1.25,36600,{"date":177,"open":961,"high":1168,"low":1315,"close":1229,"change":1354,"percent_change":441,"volume":977,"transactions":9,"vwap":1229}]