[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JAKK":3,"homepage-market-summary":34,"stock-historical-JAKK":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"JAKK","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Jakks Pacific Inc","Nasdaq",null,"GAMES, TOYS & CHILDREN'S VEHICLES (NO DOLLS & BICYCLES)","Jakks Pacific Inc is a multi-product line, multi-brand toy company that designs, produces, markets, sells, and distributes toys and related kid-targeted consumer products, including kids' indoor and outdoor furniture, costumes, and various product lines in the sporting goods and home furnishings space. Its product offerings include Traditional toys and electronics such as Action figures, Toy vehicles, Dolls and accessories, Ride-on toys, Toys for pets, and others. The company's products have been divided into two segments: Toys\u002FConsumer Products and Costumes. It generates the majority of its revenue from the Toys\u002FConsumer Products segment.","652","Santa Monica, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.5997,1,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":22,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},27.78,27.1,27.94,26.88,27.15,0.63,2.32,102392.62508,3056,27.6467,14.87,94770.95289158565,98.8,7654,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":155},"success",[37,45,52,59,66,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":42,"is_up":43,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":43,"sparkline":78,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":14,"sparkline":93,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[102,107,112,117,122,126,131,136,141,146,150],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":25,"price":125,"is_up":43},"Consumer Staples","XLP",81.04,{"name":127,"etf":128,"change":129,"price":130,"is_up":43},"Energy","XLE",0.99,63.44,{"name":132,"etf":133,"change":134,"price":135,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":137,"etf":138,"change":139,"price":140,"is_up":43},"Materials","XLB",1.31,49.5,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":147,"etf":148,"change":120,"price":149,"is_up":43},"Utilities","XLU",39.97,{"name":151,"etf":152,"change":153,"price":154,"is_up":43},"Comm Services","XLC",1.17,111.61,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":162,"name":163,"price":164,"change":165,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":167,"name":168,"price":169,"change":170,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":172,"name":173,"price":174,"change":42,"is_up":43},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":176,"page":17,"page_size":177,"total_pages":17,"summary":178,"data":183},365,1000,{"period_high":22,"period_low":30,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":20,"start_date":182,"end_date":5},108003,39421009.175788,45.6,"2025-04-23",[184,185,194,205,216,226,237,245,255,266,275,286,295,303,314,321,329,338,349,358,369,376,387,396,406,417,427,435,446,457,465,473,482,493,501,511,521,530,539,547,557,563,572,580,588,598,606,617,626,636,646,657,667,676,686,695,703,711,717,724,731,739,746,754,761,769,777,784,792,796,803,811,819,825,832,839,848,854,861,866,873,881,888,895,900,907,915,922,929,933,938,945,952,956,961,968,977,982,989,995,1002,1008,1014,1019,1024,1030,1036,1043,1051,1058,1064,1068,1074,1080,1086,1091,1094,1101,1108,1113,1118,1123,1127,1133,1137,1144,1152,1158,1164,1173,1178,1185,1191,1199,1206,1215,1221,1229,1237,1243,1250,1255,1260,1266,1271,1277,1284,1291,1299,1306,1311,1316,1321,1326,1332,1337,1343,1350,1358,1366,1373,1380,1386,1393,1402,1408,1414,1420,1426,1434,1441,1448,1454,1462,1467,1474,1479,1484,1491,1498,1503,1510,1517,1523,1529,1537,1541,1549,1557,1562,1569,1576,1583,1589,1593,1598,1604,1608,1614,1621,1628,1634,1640,1645,1652,1659,1666,1673,1676,1683,1688,1693,1698,1703,1709,1716,1724,1731,1738,1746,1754,1761,1766,1772,1778,1783,1786,1790,1795,1801,1805,1810,1818,1824,1830,1835,1841,1846,1852,1857,1861,1867,1872,1876,1884,1890,1894,1900,1906,1914,1922,1926,1931,1935,1938,1942,1947,1951,1956,1960,1966,1971,1974,1980,1985,1991,1995,2000,2003,2005,2009,2016,2020,2023,2027,2033,2039,2042,2046,2050,2053,2059,2063,2069,2075,2078,2082,2087,2094,2099,2102,2107,2110,2114,2120,2125,2128,2132,2134,2137,2143,2147,2153,2161,2166,2170,2175,2179,2184,2189,2195,2201,2207,2214,2219,2227,2230,2236,2240,2244,2248,2253,2257,2264,2267,2272,2277,2282,2289,2293,2298,2303,2307,2311,2317,2322,2326,2332,2337,2341,2347,2353,2359,2362,2365,2368,2374,2377,2380,2386,2391,2396,2402,2407,2412,2416,2422,2426,2432,2438,2441,2445,2450,2454,2458],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":186,"open":187,"high":188,"low":187,"close":24,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",25.55,27.195,1.65,6.47,143098.993151,2791,26.4886,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",25.08,26.38,24.885,25.5,0.37,1.47,296557.8417,3624,25.5687,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",25.33,25.635,24.82,25.13,-0.2,-0.79,52388.7768,1723,25.1314,{"date":217,"open":218,"high":219,"low":220,"close":207,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",25.4,25.8799,25.005,0.08,0.32,55367.308095,1680,25.2802,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",25.23,25.89,25.12,25.25,-0.01,-0.04,89022.965214,1902,25.353,{"date":238,"open":239,"high":207,"low":239,"close":240,"change":115,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",24.54,25.26,2.93,39585.670799,1355,25.0741,{"date":246,"open":247,"high":248,"low":249,"close":239,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",24.37,24.65,24.255,0.12,0.49,31115.5067,1217,24.5072,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",24.7,24.76,24.12,24.42,-0.39,-1.57,31691.692485,1215,24.4008,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":99,"volume":272,"transactions":273,"vwap":274},"2026-09-22",24.4,24.8359,24.81,0.53,50933.848916,1844,24.6976,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",24.25,24.311,23.9,24.28,0.15,0.62,37055.403662,1613,24.2233,{"date":287,"open":277,"high":288,"low":289,"close":290,"change":211,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",24.35,23.82,24.13,-0.82,87082.4005,1179,24.0852,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":134,"percent_change":200,"volume":300,"transactions":301,"vwap":302},"2026-09-17",24.58,24.17,24.33,43349.6023,1447,24.3547,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",24.31,24.98,24.14,24.24,-0.07,-0.29,47430.940563,1669,24.3639,{"date":315,"open":299,"high":239,"low":279,"close":305,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",-0.02,-0.08,65220.415531,1882,24.2067,{"date":322,"open":259,"high":323,"low":324,"close":299,"change":325,"percent_change":42,"volume":326,"transactions":327,"vwap":328},"2026-09-14",24.575,23.8392,0.16,42793.95998,1583,24.2847,{"date":330,"open":331,"high":332,"low":331,"close":298,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",23.97,24.32,0.38,1.6,32217.3008,1384,24.1103,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",23.73,23.8,23.495,23.79,-0.06,-0.25,51803.294109,1717,23.6834,{"date":350,"open":268,"high":268,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",23.475,23.85,-0.59,-2.41,62392.29853,1779,23.8692,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",24.55,24.57,24.0457,24.44,-0.14,-0.57,54314.783992,2331,24.3889,{"date":370,"open":371,"high":248,"low":331,"close":297,"change":271,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",24.07,2.2,35260.620347,1341,24.4184,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",24.79,24.9999,23.68,24.05,-0.48,-1.96,55473.80794,1486,24.0222,{"date":388,"open":389,"high":231,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",24.77,24.53,-0.18,-0.73,51785.905446,1366,24.7146,{"date":397,"open":398,"high":231,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",25.06,24.52,24.71,-0.4,-1.59,63283.259586,2332,24.8678,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",25.51,25.675,24.96,25.11,-0.31,-1.22,64697.796333,2012,25.1697,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":391,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",25.41,25.9,25.195,25.42,-0.7,64965.504827,1543,25.5653,{"date":428,"open":207,"high":429,"low":430,"close":431,"change":316,"percent_change":317,"volume":432,"transactions":433,"vwap":434},"2026-08-27",25.73,25.2,25.6,87428.459342,2166,25.5149,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",26.3,26.35,25.28,25.62,-0.53,-2.03,71428.078767,1925,25.7369,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",25.64,26.27,25.0949,26.15,0.64,2.51,208574.717133,3113,25.7707,{"date":458,"open":459,"high":460,"low":207,"close":408,"change":461,"percent_change":250,"volume":462,"transactions":463,"vwap":464},"2026-08-24",25.48,26.18,0.03,209163.87889,3040,25.611,{"date":466,"open":467,"high":408,"low":468,"close":459,"change":333,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",25.29,24.99,1.51,43740.10503,1478,25.3333,{"date":474,"open":475,"high":476,"low":390,"close":477,"change":310,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",25.09,25.1343,25.1,-1.14,56438.006163,1961,24.9353,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",25.54,25.6999,25.19,25.39,0.1,0.4,75128.251293,1732,25.4322,{"date":494,"open":495,"high":408,"low":496,"close":467,"change":391,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",25.46,24.51,-0.71,86833.396035,2318,25.1943,{"date":502,"open":503,"high":504,"low":411,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",25.57,25.63,25.47,-0.23,-0.89,57718.646836,2613,25.385,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",25.69,25.775,25.21,25.7,0,91312.281882,2860,25.5654,{"date":522,"open":439,"high":523,"low":524,"close":516,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",25.81,25.0731,0.54,2.15,158992.594016,4715,25.4715,{"date":531,"open":505,"high":187,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",24.78,25.16,-0.28,-1.1,166563.876499,2594,25.1789,{"date":540,"open":505,"high":541,"low":542,"close":543,"change":316,"percent_change":317,"volume":544,"transactions":545,"vwap":546},"2026-08-11",25.7836,25.14,25.44,221271.396845,3681,25.4882,{"date":548,"open":549,"high":550,"low":551,"close":495,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",25.65,26.04,25.31,-0.17,-0.66,188932.113287,3351,25.5886,{"date":558,"open":431,"high":559,"low":210,"close":504,"change":325,"percent_change":25,"volume":560,"transactions":561,"vwap":562},"2026-08-07",25.91,186930.491324,2599,25.4832,{"date":564,"open":420,"high":565,"low":566,"close":505,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",25.98,25.36,-0.47,-1.81,78232.84962,1761,25.5788,{"date":573,"open":574,"high":575,"low":408,"close":576,"change":317,"percent_change":412,"volume":577,"transactions":578,"vwap":579},"2026-08-05",26.23,26.36,25.94,90495.664578,2360,25.9176,{"date":581,"open":582,"high":583,"low":408,"close":584,"change":344,"percent_change":506,"volume":585,"transactions":586,"vwap":587},"2026-08-04",25.99,26.25,26.02,83892.767077,1859,26.0255,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":345,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",26.94,27.2205,26.005,26.08,-0.95,162300.481496,2883,26.3878,{"date":599,"open":197,"high":600,"low":601,"close":602,"change":344,"percent_change":506,"volume":603,"transactions":604,"vwap":605},"2026-07-31",26.68,25.7184,26.33,150678.5392,1825,26.3315,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",26.46,26.82,26.01,26.39,-0.12,-0.45,138203.281662,1862,26.4622,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":612,"percent_change":613,"volume":623,"transactions":624,"vwap":625},"2026-07-29",26.42,26.59,25.75,26.51,109056.106756,2280,26.3352,{"date":627,"open":628,"high":629,"low":187,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",25.96,26.75,26.63,0.71,2.74,146869.059232,4129,26.2817,{"date":637,"open":638,"high":639,"low":378,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",24.87,26.3165,25.92,1.42,5.8,174873.530587,4162,25.7024,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",21.68,25.52,21.625,24.5,0.69,2.9,265385.315523,4890,24.1236,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":553,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",24.06,24.29,23.41,23.81,-2.7,104727.647501,2420,23.8629,{"date":668,"open":363,"high":669,"low":308,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",24.62,24.47,0.06,0.25,55370.14932,1752,24.4333,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":77,"volume":683,"transactions":684,"vwap":685},"2026-07-21",24.08,24.74,23.95,24.41,0.33,61324.948271,2474,24.3982,{"date":687,"open":260,"high":688,"low":689,"close":678,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-20",24.46,23.93,-0.15,-0.62,67760.018237,2086,24.1549,{"date":696,"open":697,"high":231,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-17",24.69,24.16,24.23,-0.61,-2.46,68600,{"date":704,"open":705,"high":196,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-16",23.059999,22.92,24.84,1.92,8.38,192800,{"date":712,"open":713,"high":714,"low":715,"close":706,"change":250,"percent_change":271,"volume":716,"transactions":9,"vwap":706},"2026-07-15",22.93,23.45,22.72,50000,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":325,"percent_change":631,"volume":723,"transactions":9,"vwap":722},"2026-07-14",23.14,23.42,22.58,22.8,51700,{"date":725,"open":726,"high":727,"low":728,"close":728,"change":729,"percent_change":401,"volume":730,"transactions":9,"vwap":728},"2026-07-13",22.87,23.4,22.64,-0.09,69900,{"date":732,"open":733,"high":726,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-10",22.16,22.040001,22.73,0.65,2.94,44300,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":325,"percent_change":110,"volume":745,"transactions":9,"vwap":744},"2026-07-09",21.81,22.14,21.45,22.08,33500,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-08",22.67,21.8,21.92,-0.84,-3.69,45100,{"date":755,"open":713,"high":341,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-07",22.45,22.76,-0.03,-0.13,60900,{"date":762,"open":763,"high":764,"low":757,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-06",23.34,23.55,22.79,-0.65,-2.77,70100,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":488,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-02",23.54,23.75,23.35,23.44,0.43,34800,{"date":778,"open":779,"high":780,"low":781,"close":763,"change":671,"percent_change":782,"volume":783,"transactions":9,"vwap":763},"2026-07-01",23.33,23.52,23.17,0.26,33600,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":613,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-30",23.66,23.74,23.11,23.28,-1.9,51200,{"date":793,"open":341,"high":341,"low":794,"close":340,"change":552,"percent_change":497,"volume":795,"transactions":9,"vwap":340},"2026-06-29",22.98,67100,{"date":797,"open":798,"high":799,"low":800,"close":279,"change":801,"percent_change":241,"volume":802,"transactions":9,"vwap":279},"2026-06-26",23.12,24,22.96,0.68,232000,{"date":804,"open":722,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-25",23.51,22.51,23.22,0.42,1.84,71300,{"date":812,"open":813,"high":814,"low":815,"close":722,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":722},"2026-06-24",22.35,22.86,22.26,0.57,2.56,55500,{"date":820,"open":744,"high":821,"low":749,"close":822,"change":823,"percent_change":17,"volume":824,"transactions":9,"vwap":822},"2026-06-23",22.32,22.23,0.22,33400,{"date":826,"open":742,"high":827,"low":828,"close":829,"change":364,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-22",22.29,21.9,22.01,-0.63,38300,{"date":833,"open":828,"high":834,"low":835,"close":836,"change":105,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-18",22.53,21.58,22.15,2.59,56600,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-17",21.65,22.25,21.3,21.59,-0.35,-1.6,119800,{"date":849,"open":733,"high":850,"low":828,"close":851,"change":345,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-16",22.75,21.94,-1.13,32900,{"date":855,"open":856,"high":757,"low":857,"close":858,"change":412,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-15",22.55,22.09,22.19,-1.38,29900,{"date":862,"open":813,"high":863,"low":813,"close":864,"change":281,"percent_change":160,"volume":865,"transactions":9,"vwap":864},"2026-06-12",22.83,22.5,36100,{"date":867,"open":868,"high":869,"low":870,"close":813,"change":682,"percent_change":871,"volume":872,"transactions":9,"vwap":813},"2026-06-11",22.02,22.38,21.72,1.5,25500,{"date":874,"open":875,"high":876,"low":877,"close":868,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":868},"2026-06-10",21.95,22.18,21.84,0.13,0.59,43000,{"date":882,"open":883,"high":742,"low":884,"close":885,"change":682,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-09",21.56,21.52,21.89,1.53,42600,{"date":889,"open":870,"high":890,"low":891,"close":883,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":883},"2026-06-08",21.99,21.5,-0.1,-0.46,30000,{"date":896,"open":835,"high":741,"low":891,"close":897,"change":898,"percent_change":506,"volume":899,"transactions":9,"vwap":897},"2026-06-05",21.66,-0.05,23700,{"date":901,"open":648,"high":902,"low":903,"close":904,"change":905,"percent_change":736,"volume":906,"transactions":9,"vwap":904},"2026-06-04",22.11,21.49,21.71,0.14,28800,{"date":908,"open":909,"high":910,"low":743,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-03",21.7,21.87,21.57,-0.21,-0.96,89700,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":898,"percent_change":506,"volume":921,"transactions":9,"vwap":920},"2026-06-02",21.79,21.98,21.64,21.78,38100,{"date":923,"open":890,"high":742,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-01",21.33,21.83,-0.26,-1.18,54500,{"date":930,"open":931,"high":722,"low":829,"close":857,"change":212,"percent_change":932,"volume":776,"transactions":9,"vwap":857},"2026-05-29",22.63,-3.45,{"date":934,"open":706,"high":935,"low":757,"close":936,"change":758,"percent_change":759,"volume":937,"transactions":9,"vwap":936},"2026-05-28",23.16,22.88,43700,{"date":939,"open":940,"high":941,"low":827,"close":942,"change":452,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-27",22.41,23.56,22.91,2.87,106100,{"date":946,"open":821,"high":947,"low":948,"close":949,"change":134,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-26",22.74,22.22,22.27,0.41,39900,{"date":953,"open":948,"high":813,"low":910,"close":876,"change":954,"percent_change":134,"volume":955,"transactions":9,"vwap":876},"2026-05-22",0.02,34500,{"date":957,"open":909,"high":876,"low":958,"close":733,"change":959,"percent_change":77,"volume":960,"transactions":9,"vwap":733},"2026-05-21",21.4,0.3,54300,{"date":962,"open":963,"high":734,"low":964,"close":965,"change":816,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-20",21.34,21.01,21.86,2.68,64100,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-19",21.47,21.54,21,21.29,-0.37,-1.71,51000,{"date":978,"open":970,"high":864,"low":743,"close":897,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":897},"2026-05-18",0.34,1.59,48500,{"date":983,"open":984,"high":903,"low":985,"close":986,"change":506,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-15",21.28,21.22,21.32,-1.07,36900,{"date":990,"open":835,"high":920,"low":891,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-14",21.55,0.04,0.19,32600,{"date":996,"open":904,"high":851,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-13",21.23,21.51,-0.38,-1.74,50200,{"date":1003,"open":1004,"high":1004,"low":1005,"close":885,"change":830,"percent_change":1006,"volume":1007,"transactions":9,"vwap":885},"2026-05-12",22.43,21.75,-2.8,52900,{"date":1009,"open":719,"high":719,"low":1010,"close":1011,"change":423,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-11",22.13,22.52,-3.01,58000,{"date":1015,"open":1016,"high":1017,"low":794,"close":807,"change":344,"percent_change":926,"volume":1018,"transactions":9,"vwap":807},"2026-05-08",23.46,23.5,41200,{"date":1020,"open":1021,"high":1017,"low":721,"close":789,"change":672,"percent_change":1022,"volume":1023,"transactions":9,"vwap":789},"2026-05-07",23.030001,1.09,61500,{"date":1025,"open":800,"high":1026,"low":1027,"close":1021,"change":134,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1021},"2026-05-06",23.38,22.71,0.39,46700,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":729,"percent_change":261,"volume":960,"transactions":9,"vwap":1035},"2026-05-05",23.07,23.53,22.57,22.94,{"date":1037,"open":280,"high":1038,"low":1039,"close":1021,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1021},"2026-05-04",24.45,22.95,-1.03,-4.28,102600,{"date":1044,"open":1045,"high":259,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-01",20.89,20.2,24.059999,2.3,10.57,160500,{"date":1052,"open":891,"high":1053,"low":1054,"close":1055,"change":782,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-30",21.85,21.25,21.76,1.21,77000,{"date":1059,"open":885,"high":1060,"low":1061,"close":891,"change":766,"percent_change":1062,"volume":1063,"transactions":9,"vwap":891},"2026-04-29",22.17,21.42,-2.93,38200,{"date":1065,"open":965,"high":815,"low":1005,"close":836,"change":76,"percent_change":1066,"volume":1067,"transactions":9,"vwap":836},"2026-04-28",0.96,40900,{"date":1069,"open":733,"high":1070,"low":1071,"close":851,"change":926,"percent_change":1072,"volume":1073,"transactions":9,"vwap":851},"2026-04-27",22.47,21.88,-1.17,42400,{"date":1075,"open":1076,"high":931,"low":875,"close":1077,"change":401,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-24",22.48,22.2,-1.77,35100,{"date":1081,"open":1082,"high":1039,"low":1083,"close":1084,"change":364,"percent_change":691,"volume":1085,"transactions":9,"vwap":1084},"2026-04-23",22.62,22.46,22.6,25000,{"date":1087,"open":728,"high":1088,"low":1082,"close":947,"change":993,"percent_change":1089,"volume":1090,"transactions":9,"vwap":947},"2026-04-22",22.89,0.84,27700,{"date":1092,"open":715,"high":794,"low":1076,"close":856,"change":552,"percent_change":1093,"volume":887,"transactions":9,"vwap":856},"2026-04-21",-0.75,{"date":1095,"open":1096,"high":1097,"low":1098,"close":715,"change":57,"percent_change":1099,"volume":1100,"transactions":9,"vwap":715},"2026-04-20",22.4,23,22.28,0.8,76800,{"date":1102,"open":918,"high":1103,"low":918,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-17",22.9,22.54,0.98,4.55,67000,{"date":1109,"open":1005,"high":1110,"low":1111,"close":883,"change":364,"percent_change":766,"volume":1112,"transactions":9,"vwap":883},"2026-04-16",21.82,21.41,64700,{"date":1114,"open":1071,"high":1115,"low":1116,"close":909,"change":391,"percent_change":291,"volume":1117,"transactions":9,"vwap":909},"2026-04-15",22.24,21.6,39000,{"date":1119,"open":1116,"high":949,"low":971,"close":1071,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1071},"2026-04-14",0.23,1.06,47700,{"date":1124,"open":909,"high":829,"low":1054,"close":841,"change":552,"percent_change":1125,"volume":1126,"transactions":9,"vwap":841},"2026-04-13",-0.78,61900,{"date":1128,"open":1129,"high":1130,"low":1116,"close":1110,"change":845,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1110},"2026-04-10",22.31,22.34,-1.58,31000,{"date":1134,"open":877,"high":1130,"low":1135,"close":1060,"change":682,"percent_change":469,"volume":1136,"transactions":9,"vwap":1060},"2026-04-09",21.69,59600,{"date":1138,"open":750,"high":1139,"low":1140,"close":877,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":877},"2026-04-08",22.33,21.67,0.77,3.65,60000,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":671,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-07",20.85,21.31,20.54,21.07,0.29,72400,{"date":1153,"open":1154,"high":1155,"low":1156,"close":964,"change":1089,"percent_change":1157,"volume":768,"transactions":9,"vwap":964},"2026-04-06",20.1,21.11,20.040001,4.16,{"date":1159,"open":1160,"high":1045,"low":1161,"close":1162,"change":221,"percent_change":489,"volume":1163,"transactions":9,"vwap":1162},"2026-04-02",19.76,19.41,20.17,65300,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-01",19.89,20.42,19.52,20.09,0.17,0.85,87000,{"date":1174,"open":1175,"high":1046,"low":1161,"close":1176,"change":808,"percent_change":526,"volume":1177,"transactions":9,"vwap":1176},"2026-03-31",19.74,19.92,67400,{"date":1179,"open":1180,"high":1176,"low":1181,"close":1182,"change":552,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-03-30",19.8,19.45,19.5,-0.86,71700,{"date":1186,"open":1166,"high":1187,"low":1168,"close":1188,"change":845,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-27",19.99,19.67,-1.75,59100,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1078,"volume":1198,"transactions":9,"vwap":1196},"2026-03-26",20.22,20.87,19.94,20.02,-0.36,68400,{"date":1200,"open":1201,"high":1202,"low":1162,"close":1203,"change":134,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-25",20.6,20.69,20.38,0.44,47100,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-24",19.79,20.56,19.49,20.29,0.31,1.55,65200,{"date":1216,"open":1193,"high":1217,"low":1218,"close":1219,"change":979,"percent_change":1220,"volume":1198,"transactions":9,"vwap":1219},"2026-03-23",20.34,19.77,19.98,1.73,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":412,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-20",19.88,19.97,19.51,19.64,-1.55,116500,{"date":1230,"open":1231,"high":1162,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-19",19.19,19.11,19.95,0.45,2.31,70500,{"date":1238,"open":1160,"high":1239,"low":1240,"close":1182,"change":999,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1182},"2026-03-18",19.86,19.27,-1.91,103300,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1223,"change":57,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1223},"2026-03-17",19.81,20.14,19.7,0.91,65100,{"date":1251,"open":1176,"high":1252,"low":1253,"close":1247,"change":232,"percent_change":898,"volume":1254,"transactions":9,"vwap":1247},"2026-03-16",20.26,19.65,76500,{"date":1256,"open":1193,"high":1193,"low":1257,"close":1257,"change":261,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-13",19.71,-1.94,77500,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1154,"change":1264,"percent_change":262,"volume":1265,"transactions":9,"vwap":1154},"2026-03-12",20.28,19.93,-0.32,66500,{"date":1267,"open":1209,"high":1268,"low":1193,"close":1167,"change":364,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1167},"2026-03-11",20.57,-0.68,61000,{"date":1272,"open":1273,"high":1274,"low":1203,"close":1209,"change":233,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1209},"2026-03-10",20.46,21.19,-0.19,85900,{"date":1278,"open":1196,"high":1279,"low":1280,"close":1201,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1201},"2026-03-09",20.7,19.56,0.28,1.38,100400,{"date":1285,"open":1211,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1151,"transactions":9,"vwap":1288},"2026-03-06",20.5,19.91,20.32,-0.41,-1.98,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":729,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-05",20.49,20.95,20.45,20.73,-0.43,72700,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":905,"percent_change":801,"volume":1305,"transactions":9,"vwap":1304},"2026-03-04",20.86,21.48,20.68,20.82,66300,{"date":1307,"open":1308,"high":1045,"low":1168,"close":1303,"change":1264,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1303},"2026-03-03",20.4,-1.52,256400,{"date":1312,"open":1054,"high":1083,"low":1313,"close":972,"change":1183,"percent_change":1314,"volume":1315,"transactions":9,"vwap":972},"2026-03-02",20.74,-3.93,211200,{"date":1317,"open":909,"high":836,"low":1318,"close":965,"change":412,"percent_change":1319,"volume":1320,"transactions":9,"vwap":965},"2026-02-27",21.46,-1.4,171000,{"date":1322,"open":869,"high":1323,"low":851,"close":1060,"change":912,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1060},"2026-02-26",23.25,-0.94,188000,{"date":1327,"open":1103,"high":1328,"low":829,"close":869,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":869},"2026-02-25",23.01,-0.5,-2.19,272900,{"date":1333,"open":1334,"high":1323,"low":949,"close":936,"change":1335,"percent_change":334,"volume":1336,"transactions":9,"vwap":936},"2026-02-24",22.3,0.36,252000,{"date":1338,"open":1070,"high":1339,"low":1340,"close":1011,"change":1341,"percent_change":823,"volume":1342,"transactions":9,"vwap":1011},"2026-02-23",23.18,22.049999,0.05,358800,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1070,"change":1348,"percent_change":340,"volume":1349,"transactions":9,"vwap":1070},"2026-02-20",20.33,23.6,20.18,4.31,756200,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":775,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-19",17.69,18.34,17.23,18.16,2.43,199900,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":76,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-02-18",17.58,18.07,17.55,17.73,1.2,69700,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":250,"percent_change":652,"volume":1372,"transactions":9,"vwap":1371},"2026-02-17",17.51,17.85,17.15,17.52,98700,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":211,"percent_change":478,"volume":1379,"transactions":9,"vwap":1378},"2026-02-13",17.54,17.95,17.35,17.4,85600,{"date":1381,"open":1382,"high":1383,"low":1354,"close":1384,"change":144,"percent_change":790,"volume":1385,"transactions":9,"vwap":1384},"2026-02-12",17.98,18.18,17.6,184100,{"date":1387,"open":1383,"high":1388,"low":1389,"close":1390,"change":1297,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-02-11",18.36,17.59,17.94,-2.34,102300,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-10",18.29,18.49,18.19,18.37,0.24,1.32,68900,{"date":1403,"open":1404,"high":1405,"low":1376,"close":1406,"change":461,"percent_change":1170,"volume":1407,"transactions":9,"vwap":1406},"2026-02-09",17.99,18.3,18.13,76100,{"date":1409,"open":1410,"high":1411,"low":1369,"close":1410,"change":1412,"percent_change":1413,"volume":1392,"transactions":9,"vwap":1410},"2026-02-06",18.1,18.5,0.11,0.61,{"date":1415,"open":1416,"high":1417,"low":1384,"close":1404,"change":316,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1404},"2026-02-05",17.89,18.02,-0.11,110500,{"date":1421,"open":1410,"high":70,"low":1422,"close":1423,"change":233,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-04",17.82,18.01,-0.22,98400,{"date":1427,"open":70,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-03",18.75,17.75,18.049999,-0.6,-3.22,120900,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1438,"change":333,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-02",18.26,18.8,18.65,2.08,77300,{"date":1442,"open":1443,"high":1444,"low":1410,"close":1445,"change":441,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-01-30",18.68,18.76,18.27,-2.82,100000,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1437,"change":1412,"percent_change":879,"volume":1453,"transactions":9,"vwap":1437},"2026-01-29",18.81,19.049999,18.51,98200,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":534,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-01-28",18.97,19.13,18.56,18.69,-1.48,120700,{"date":1463,"open":1450,"high":1457,"low":1464,"close":1456,"change":782,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1456},"2026-01-27",18.47,1.39,134700,{"date":1468,"open":1456,"high":1469,"low":1470,"close":1471,"change":310,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-01-26",19.12,18.67,18.71,-1.53,74700,{"date":1475,"open":1469,"high":1476,"low":1444,"close":1477,"change":391,"percent_change":1324,"volume":1478,"transactions":9,"vwap":1477},"2026-01-23",19.3,19,82500,{"date":1480,"open":1231,"high":1240,"low":1481,"close":1482,"change":1483,"percent_change":1341,"volume":1433,"transactions":9,"vwap":1482},"2026-01-22",18.94,19.18,0.01,{"date":1485,"open":1458,"high":1486,"low":1487,"close":1488,"change":160,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-01-21",19.31,18.52,19.17,3.62,134100,{"date":1492,"open":1493,"high":1494,"low":1397,"close":1411,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1411},"2026-01-20",18.99,19.1,-0.88,-4.54,199400,{"date":1499,"open":1182,"high":1280,"low":1488,"close":1500,"change":552,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-01-16",19.38,-0.87,161900,{"date":1504,"open":1476,"high":1505,"low":1506,"close":1507,"change":782,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-15",19.69,18.7,19.55,1.35,81600,{"date":1511,"open":70,"high":1512,"low":70,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-01-14",19.44,19.29,0.58,3.1,116800,{"date":1518,"open":1519,"high":1428,"low":1520,"close":1471,"change":251,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1471},"2026-01-13",18.25,18.11,2.69,88600,{"date":1524,"open":1445,"high":1525,"low":1526,"close":1527,"change":221,"percent_change":1204,"volume":1528,"transactions":9,"vwap":1527},"2026-01-12",18.62,18.030001,18.22,76000,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":261,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-01-09",18.53,18.86,17.71,18.14,-2.1,75100,{"date":1538,"open":1410,"high":1428,"low":1539,"close":1531,"change":672,"percent_change":77,"volume":1540,"transactions":9,"vwap":1531},"2026-01-08",18.040001,79800,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1171,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-01-07",17.53,18.38,17.5,18.28,4.88,108900,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":170,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-06",17.17,17.46,17.02,17.43,1.16,50600,{"date":1558,"open":1559,"high":1371,"low":1560,"close":1354,"change":1483,"percent_change":671,"volume":1561,"transactions":9,"vwap":1354},"2026-01-05",17.27,17.18,59900,{"date":1563,"open":1564,"high":1377,"low":1565,"close":1566,"change":979,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-01-02",17.01,16.77,17.22,2.01,100100,{"date":1570,"open":1565,"high":1571,"low":1572,"close":1573,"change":878,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-12-31",16.96,16.53,16.88,0.78,89400,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":992,"percent_change":1399,"volume":1582,"transactions":9,"vwap":1581},"2025-12-30",16.67,16.86,16.54,16.75,73600,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1585,"change":344,"percent_change":1197,"volume":1588,"transactions":9,"vwap":1585},"2025-12-29",16.71,17,16.64,97700,{"date":1590,"open":1581,"high":1586,"low":1591,"close":1565,"change":992,"percent_change":1399,"volume":1592,"transactions":9,"vwap":1565},"2025-12-26",16.63,106200,{"date":1594,"open":1595,"high":1596,"low":1572,"close":1597,"change":316,"percent_change":612,"volume":880,"transactions":9,"vwap":1597},"2025-12-24",16.7,16.85,16.73,{"date":1599,"open":1600,"high":1601,"low":1581,"close":1581,"change":567,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1581},"2025-12-23",17.24,17.47,-2.73,123400,{"date":1605,"open":1354,"high":1606,"low":1553,"close":1566,"change":488,"percent_change":1514,"volume":1607,"transactions":9,"vwap":1566},"2025-12-22",17.83,175800,{"date":1609,"open":1596,"high":1566,"low":1610,"close":1611,"change":682,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-12-19",16.82,17.12,1.97,149800,{"date":1615,"open":1616,"high":1579,"low":1617,"close":1618,"change":222,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-12-18",16.65,16.49,16.79,1.94,76900,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":758,"percent_change":391,"volume":1627,"transactions":9,"vwap":1626},"2025-12-17",16.6,16.76,16.38,16.47,103900,{"date":1629,"open":1630,"high":1591,"low":1631,"close":1632,"change":1633,"percent_change":775,"volume":1509,"transactions":9,"vwap":1632},"2025-12-16",16.42,16.31,16.5,0.07,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":233,"percent_change":92,"volume":1639,"transactions":9,"vwap":1638},"2025-12-15",16.72,16.24,16.43,97600,{"date":1641,"open":1624,"high":1579,"low":1642,"close":1626,"change":912,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1626},"2025-12-12",16.46,-1.26,88900,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":758,"percent_change":391,"volume":1651,"transactions":9,"vwap":1650},"2025-12-11",16.78,16.93,16.58,16.68,90400,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1585,"change":120,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1585},"2025-12-10",16.32,16.8,16.25,2.14,86700,{"date":1660,"open":1661,"high":1595,"low":1662,"close":1663,"change":690,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-12-09",16.4,16.27,16.36,-0.91,102500,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":344,"percent_change":1197,"volume":1672,"transactions":9,"vwap":1671},"2025-12-08",16.57,16.83,16.13,16.51,134500,{"date":1674,"open":1572,"high":1610,"low":1572,"close":1668,"change":233,"percent_change":92,"volume":1675,"transactions":9,"vwap":1668},"2025-12-05",30600,{"date":1677,"open":1624,"high":1678,"low":1679,"close":1680,"change":261,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-12-04",16.9,16.56,16.61,-2.29,69300,{"date":1684,"open":1685,"high":1553,"low":1685,"close":1586,"change":1141,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1586},"2025-12-03",16.33,4.74,84100,{"date":1689,"open":1642,"high":1617,"low":1670,"close":1690,"change":1275,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-12-02",16.23,-1.16,98500,{"date":1694,"open":1695,"high":1655,"low":1696,"close":1630,"change":232,"percent_change":344,"volume":1697,"transactions":9,"vwap":1630},"2025-12-01",16.39,16.34,68500,{"date":1699,"open":1565,"high":1565,"low":1700,"close":1638,"change":1297,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1638},"2025-11-28",15.32,-2.55,63600,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1579,"change":105,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1579},"2025-11-26",16.2,16.94,3.44,119500,{"date":1710,"open":1711,"high":1695,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-11-25",15.67,16.3,0.75,4.82,81000,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":759,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-11-24",15.58,15.81,15.38,15.55,-0.83,144600,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1728,"change":160,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-11-21",15.04,15.76,15.68,4.46,72200,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":232,"percent_change":309,"volume":1737,"transactions":9,"vwap":1736},"2025-11-20",15.26,15.47,14.98,15.01,113300,{"date":1739,"open":1740,"high":1741,"low":30,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-11-19",15.42,15.59,15.02,-0.44,-2.85,106000,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":144,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-11-18",15.82,15.95,15.27,15.46,-2.15,105900,{"date":1755,"open":1756,"high":1650,"low":1757,"close":1758,"change":1183,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-11-17",16.66,15.77,15.8,-5.16,130800,{"date":1762,"open":1618,"high":1763,"low":1661,"close":1756,"change":926,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1756},"2025-11-14",17.16,-1.54,233300,{"date":1767,"open":1768,"high":1769,"low":1679,"close":1770,"change":344,"percent_change":845,"volume":1771,"transactions":9,"vwap":1770},"2025-11-13",16.97,17.29,16.92,105300,{"date":1773,"open":1564,"high":1774,"low":1775,"close":1776,"change":232,"percent_change":344,"volume":1777,"transactions":9,"vwap":1776},"2025-11-12",17.41,16.87,16.98,144800,{"date":1779,"open":1586,"high":1780,"low":1579,"close":1781,"change":232,"percent_change":344,"volume":1782,"transactions":9,"vwap":1781},"2025-11-11",17.37,16.99,142700,{"date":1784,"open":1560,"high":1560,"low":1596,"close":1586,"change":823,"percent_change":139,"volume":1785,"transactions":9,"vwap":1586},"2025-11-10",148400,{"date":1787,"open":1585,"high":1776,"low":1788,"close":1647,"change":461,"percent_change":57,"volume":1789,"transactions":9,"vwap":1647},"2025-11-07",16.59,133800,{"date":1791,"open":1422,"high":1422,"low":1595,"close":1581,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1581},"2025-11-06",-0.98,-5.53,207200,{"date":1796,"open":1797,"high":1606,"low":1756,"close":1363,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1363},"2025-11-05",16.81,0.92,5.47,187000,{"date":1802,"open":1642,"high":1775,"low":1803,"close":1797,"change":1341,"percent_change":959,"volume":1804,"transactions":9,"vwap":1797},"2025-11-04",16.41,128700,{"date":1806,"open":1807,"high":1807,"low":1680,"close":1624,"change":92,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1624},"2025-11-03",17.1,-1.41,214700,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1586,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1586},"2025-10-31",15.92,17.040001,15.5,-0.92,-5.13,287300,{"date":1819,"open":1606,"high":1820,"low":1821,"close":1822,"change":221,"percent_change":1234,"volume":1823,"transactions":9,"vwap":1822},"2025-10-30",18.21,17.78,17.92,132600,{"date":1825,"open":1470,"high":1470,"low":1429,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-10-29",17.84,-0.85,-4.55,115900,{"date":1831,"open":1832,"high":1512,"low":1464,"close":1459,"change":92,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1459},"2025-10-28",18.93,-1.27,100200,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1832,"change":1289,"percent_change":1840,"volume":1453,"transactions":9,"vwap":1832},"2025-10-27",19.37,19.75,18.91,-2.12,{"date":1842,"open":1182,"high":1257,"low":1843,"close":1844,"change":1341,"percent_change":782,"volume":1845,"transactions":9,"vwap":1844},"2025-10-24",19.25,19.34,68300,{"date":1847,"open":1848,"high":1182,"low":1849,"close":1513,"change":1234,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1513},"2025-10-23",18.96,18.92,2.39,66600,{"date":1853,"open":1486,"high":1160,"low":1437,"close":1854,"change":1827,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-10-22",18.84,-4.32,119300,{"date":1858,"open":1859,"high":1223,"low":1860,"close":1505,"change":959,"percent_change":1213,"volume":1107,"transactions":9,"vwap":1505},"2025-10-21",19.28,19.21,{"date":1862,"open":1863,"high":1160,"low":1864,"close":1865,"change":1412,"percent_change":816,"volume":1866,"transactions":9,"vwap":1865},"2025-10-20",19.46,19.22,19.39,78300,{"date":1868,"open":1865,"high":1869,"low":1870,"close":1859,"change":1275,"percent_change":1792,"volume":1871,"transactions":9,"vwap":1859},"2025-10-17",19.62,19.2,85500,{"date":1873,"open":1253,"high":1263,"low":1486,"close":1874,"change":317,"percent_change":1289,"volume":1875,"transactions":9,"vwap":1874},"2025-10-16",19.47,111600,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1507,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1507},"2025-10-15",19.33,19.9,19.24,0.55,2.89,96000,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1477,"change":17,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1477},"2025-10-14",17.7,19.14,5.56,109800,{"date":1891,"open":1533,"high":1520,"low":1533,"close":1892,"change":222,"percent_change":1893,"volume":1715,"transactions":9,"vwap":1892},"2025-10-13",18,1.81,{"date":1895,"open":1544,"high":1896,"low":1375,"close":1897,"change":392,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-10-10",18.61,17.68,-3.97,137500,{"date":1901,"open":1443,"high":1902,"low":1544,"close":1903,"change":893,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-10-09",18.85,18.41,-2.44,63200,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":160,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-10-08",18.32,18.95,18.23,18.87,3.68,79200,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":353,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-10-07",18.73,18.79,18.17,18.2,-3.14,94300,{"date":1923,"open":1481,"high":1161,"low":1506,"close":1917,"change":1418,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1917},"2025-10-06",-0.58,120500,{"date":1927,"open":1458,"high":1849,"low":1458,"close":1928,"change":979,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-10-03",18.9,1.83,91700,{"date":1932,"open":1444,"high":1481,"low":1933,"close":1458,"change":759,"percent_change":423,"volume":1934,"transactions":9,"vwap":1458},"2025-10-02",18.4,62300,{"date":1936,"open":1452,"high":1937,"low":1436,"close":1459,"change":233,"percent_change":912,"volume":1834,"transactions":9,"vwap":1459},"2025-10-01",18.82,{"date":1939,"open":1532,"high":1928,"low":1405,"close":1916,"change":1940,"percent_change":1131,"volume":1941,"transactions":9,"vwap":1916},"2025-09-30",-0.3,107100,{"date":1943,"open":1459,"high":1482,"low":1464,"close":1944,"change":1945,"percent_change":837,"volume":1946,"transactions":9,"vwap":1944},"2025-09-29",19.030001,0.48,112700,{"date":1948,"open":1520,"high":1896,"low":1430,"close":1949,"change":1204,"percent_change":1356,"volume":1950,"transactions":9,"vwap":1949},"2025-09-26",18.55,83600,{"date":1952,"open":1953,"high":1954,"low":1390,"close":1520,"change":612,"percent_change":553,"volume":1955,"transactions":9,"vwap":1520},"2025-09-25",18.12,18.33,70700,{"date":1957,"open":1458,"high":1456,"low":1534,"close":1910,"change":845,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1910},"2025-09-24",-1.88,67200,{"date":1961,"open":1962,"high":1963,"low":1452,"close":1964,"change":317,"percent_change":1297,"volume":1965,"transactions":9,"vwap":1964},"2025-09-23",18.66,19.16,18.58,96900,{"date":1967,"open":1968,"high":1451,"low":1968,"close":1962,"change":42,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1962},"2025-09-22",18.09,3.67,173400,{"date":1972,"open":1908,"high":1396,"low":1416,"close":1892,"change":1264,"percent_change":1189,"volume":1973,"transactions":9,"vwap":1892},"2025-09-19",133400,{"date":1975,"open":1976,"high":1977,"low":1526,"close":1908,"change":120,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1908},"2025-09-18",18.15,18.35,1.95,58600,{"date":1981,"open":1520,"high":1982,"low":1983,"close":1984,"change":233,"percent_change":1424,"volume":1639,"transactions":9,"vwap":1984},"2025-09-17",18.45,17.91,17.97,{"date":1986,"open":1977,"high":1987,"low":1988,"close":1423,"change":344,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1423},"2025-09-16",18.88,17.96,-0.33,136300,{"date":1992,"open":1892,"high":1406,"low":1993,"close":1361,"change":993,"percent_change":1121,"volume":1994,"transactions":9,"vwap":1361},"2025-09-15",17.8,60500,{"date":1996,"open":1886,"high":1376,"low":1997,"close":1998,"change":1170,"percent_change":1066,"volume":1999,"transactions":9,"vwap":1998},"2025-09-12",17.64,17.88,108500,{"date":2001,"open":2002,"high":1821,"low":2002,"close":1533,"change":1399,"percent_change":77,"volume":1851,"transactions":9,"vwap":1533},"2025-09-11",17.45,{"date":2004,"open":1371,"high":1362,"low":1559,"close":1601,"change":233,"percent_change":506,"volume":914,"transactions":9,"vwap":1601},"2025-09-10",{"date":2006,"open":1601,"high":2007,"low":1554,"close":1368,"change":892,"percent_change":365,"volume":2008,"transactions":9,"vwap":1368},"2025-09-09",17.66,48600,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":1483,"percent_change":671,"volume":2015,"transactions":9,"vwap":2014},"2025-09-08",17.56,17.76,17.36,17.61,46500,{"date":2017,"open":1821,"high":1892,"low":2018,"close":1384,"change":690,"percent_change":1827,"volume":2019,"transactions":9,"vwap":1384},"2025-09-05",17.44,53600,{"date":2021,"open":1422,"high":1422,"low":2013,"close":1429,"change":488,"percent_change":816,"volume":2022,"transactions":9,"vwap":1429},"2025-09-04",86500,{"date":2024,"open":1552,"high":1897,"low":1378,"close":2025,"change":1412,"percent_change":25,"volume":2026,"transactions":9,"vwap":2025},"2025-09-03",17.65,101500,{"date":2028,"open":1897,"high":2029,"low":2030,"close":1375,"change":506,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1375},"2025-09-02",17.79,17.34,-1.29,74000,{"date":2034,"open":2035,"high":1376,"low":2007,"close":2036,"change":845,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-08-29",17.86,17.77,-1.93,52400,{"date":2040,"open":1919,"high":1977,"low":1369,"close":1953,"change":461,"percent_change":1170,"volume":2041,"transactions":9,"vwap":1953},"2025-08-28",79900,{"date":2043,"open":1429,"high":1520,"low":1429,"close":1968,"change":57,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1968},"2025-08-27",1.01,74400,{"date":2047,"open":1355,"high":2048,"low":1998,"close":1983,"change":506,"percent_change":1833,"volume":2049,"transactions":9,"vwap":1983},"2025-08-26",18.31,75600,{"date":2051,"open":1487,"high":1487,"low":1534,"close":1534,"change":1297,"percent_change":2052,"volume":1198,"transactions":9,"vwap":1534},"2025-08-25",-2.32,{"date":2054,"open":1362,"high":1438,"low":1362,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-08-22",18.57,1.07,6.11,123300,{"date":2060,"open":1600,"high":1360,"low":1600,"close":1545,"change":221,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1545},"2025-08-21",0.46,70600,{"date":2064,"open":1780,"high":2065,"low":2066,"close":2067,"change":892,"percent_change":365,"volume":2068,"transactions":9,"vwap":2067},"2025-08-20",17.72,17.25,17.42,122900,{"date":2070,"open":2071,"high":2072,"low":1586,"close":1371,"change":1335,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1371},"2025-08-19",17.09,17.9,2.1,128900,{"date":2076,"open":1370,"high":1375,"low":1586,"close":1763,"change":1483,"percent_change":671,"volume":2077,"transactions":9,"vwap":1763},"2025-08-18",108000,{"date":2079,"open":1600,"high":2002,"low":2080,"close":1370,"change":134,"percent_change":271,"volume":2081,"transactions":9,"vwap":1370},"2025-08-15",17.14,88800,{"date":2083,"open":2084,"high":1554,"low":1770,"close":2085,"change":353,"percent_change":2086,"volume":1242,"transactions":9,"vwap":2085},"2025-08-14",17.32,17.059999,-3.34,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2025,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2025},"2025-08-13",17.28,17.93,0.5,2.92,118100,{"date":2095,"open":1650,"high":2096,"low":1788,"close":1370,"change":652,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1370},"2025-08-12",17.21,4.19,81800,{"date":2100,"open":1617,"high":1578,"low":1696,"close":1642,"change":992,"percent_change":1399,"volume":2101,"transactions":9,"vwap":1642},"2025-08-11",97400,{"date":2103,"open":1706,"high":1776,"low":1637,"close":1630,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1630},"2025-08-08",-0.52,-3.07,146400,{"date":2108,"open":1378,"high":1378,"low":1678,"close":1706,"change":1940,"percent_change":1000,"volume":2109,"transactions":9,"vwap":1706},"2025-08-07",186700,{"date":2111,"open":1551,"high":1378,"low":2080,"close":1600,"change":221,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1600},"2025-08-06",0.47,88400,{"date":2115,"open":2116,"high":2117,"low":2118,"close":1763,"change":232,"percent_change":344,"volume":2119,"transactions":9,"vwap":1763},"2025-08-05",17.2,17.63,17.049999,137400,{"date":2121,"open":2122,"high":2123,"low":2071,"close":1551,"change":461,"percent_change":57,"volume":2124,"transactions":9,"vwap":1551},"2025-08-04",17.33,17.39,102700,{"date":2126,"open":2084,"high":1375,"low":1775,"close":2080,"change":365,"percent_change":1432,"volume":2127,"transactions":9,"vwap":2080},"2025-08-01",326000,{"date":2129,"open":2117,"high":2072,"low":1378,"close":1533,"change":729,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1533},"2025-07-31",-0.51,255900,{"date":2133,"open":1983,"high":1410,"low":2025,"close":1993,"change":1341,"percent_change":1281,"volume":802,"transactions":9,"vwap":1993},"2025-07-30",{"date":2135,"open":1422,"high":1983,"low":2011,"close":1429,"change":221,"percent_change":1234,"volume":2136,"transactions":9,"vwap":1429},"2025-07-29",222600,{"date":2138,"open":2139,"high":2139,"low":2025,"close":2140,"change":1808,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-07-28",19.15,17.67,-7.39,280000,{"date":2144,"open":1849,"high":1223,"low":1437,"close":2145,"change":221,"percent_change":808,"volume":2146,"transactions":9,"vwap":2145},"2025-07-25",19.08,334100,{"date":2148,"open":2149,"high":2149,"low":1849,"close":1477,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1477},"2025-07-24",20.65,-1.78,-8.57,252700,{"date":2154,"open":2155,"high":2156,"low":1175,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-07-23",20,20.93,20.78,1.12,5.7,184400,{"date":2162,"open":2163,"high":1347,"low":1253,"close":2164,"change":1483,"percent_change":1341,"volume":2165,"transactions":9,"vwap":2164},"2025-07-22",19.68,19.66,144200,{"date":2167,"open":2155,"high":2168,"low":1182,"close":1253,"change":233,"percent_change":211,"volume":2169,"transactions":9,"vwap":1253},"2025-07-21",20.23,118000,{"date":2171,"open":2172,"high":1223,"low":2173,"close":1505,"change":232,"percent_change":898,"volume":2174,"transactions":9,"vwap":1505},"2025-07-18",19.84,19.36,133300,{"date":2176,"open":1181,"high":1838,"low":1963,"close":1247,"change":2177,"percent_change":1465,"volume":2178,"transactions":9,"vwap":1247},"2025-07-17",0.27,186900,{"date":2180,"open":1864,"high":1182,"low":1532,"close":2181,"change":222,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-07-16",19.43,1.67,113400,{"date":2185,"open":1160,"high":1287,"low":2186,"close":1232,"change":1924,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1232},"2025-07-15",18.89,-2.95,196200,{"date":2190,"open":2155,"high":2191,"low":2192,"close":1505,"change":1329,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1505},"2025-07-14",20.16,19.6,-2.48,146600,{"date":2196,"open":2197,"high":2198,"low":1879,"close":2199,"change":1989,"percent_change":2200,"volume":1965,"transactions":9,"vwap":2199},"2025-07-11",20.3,20.43,20.19,-1.61,{"date":2202,"open":1194,"high":2203,"low":2198,"close":2204,"change":534,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-07-10",21.18,20.52,-1.35,80700,{"date":2208,"open":1203,"high":2209,"low":2210,"close":2211,"change":775,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-07-09",20.83,20.27,20.8,2.11,318200,{"date":2215,"open":2216,"high":1045,"low":1154,"close":2217,"change":461,"percent_change":281,"volume":2218,"transactions":9,"vwap":2217},"2025-07-08",20.48,20.37,217400,{"date":2220,"open":2221,"high":2222,"low":2223,"close":1217,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1217},"2025-07-07",20.75,21.15,20.25,-0.54,-2.59,187600,{"date":2228,"open":1194,"high":1294,"low":1201,"close":2229,"change":1633,"percent_change":979,"volume":768,"transactions":9,"vwap":2229},"2025-07-03",20.88,{"date":2231,"open":2232,"high":2233,"low":1293,"close":2234,"change":134,"percent_change":775,"volume":2235,"transactions":9,"vwap":2234},"2025-07-02",20.92,20.99,20.81,85100,{"date":2237,"open":1279,"high":1318,"low":1293,"close":2238,"change":344,"percent_change":310,"volume":2239,"transactions":9,"vwap":2238},"2025-07-01",20.72,132000,{"date":2241,"open":1279,"high":2242,"low":2198,"close":2157,"change":2177,"percent_change":1400,"volume":2243,"transactions":9,"vwap":2157},"2025-06-30",21.08,104200,{"date":2245,"open":1279,"high":2221,"low":1046,"close":2246,"change":954,"percent_change":488,"volume":2247,"transactions":9,"vwap":2246},"2025-06-27",20.51,206700,{"date":2249,"open":1046,"high":2250,"low":1166,"close":1293,"change":325,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1293},"2025-06-26",20.62,0.79,69200,{"date":2254,"open":1293,"high":2229,"low":2255,"close":1345,"change":534,"percent_change":2256,"volume":1955,"transactions":9,"vwap":1345},"2025-06-25",20.13,-1.36,{"date":2258,"open":2259,"high":2234,"low":2260,"close":2261,"change":1120,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-06-24",20.63,20.36,20.61,1.13,58100,{"date":2265,"open":1046,"high":1308,"low":1188,"close":1203,"change":954,"percent_change":488,"volume":2266,"transactions":9,"vwap":1203},"2025-06-23",94900,{"date":2268,"open":2203,"high":2203,"low":2269,"close":2260,"change":441,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2260},"2025-06-20",20.21,-2.54,135000,{"date":2273,"open":2274,"high":963,"low":2197,"close":1045,"change":1150,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1045},"2025-06-18",20.66,1.41,120300,{"date":2278,"open":2279,"high":1053,"low":1308,"close":1201,"change":1072,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1201},"2025-06-17",21.62,-5.37,154900,{"date":2283,"open":985,"high":2284,"low":972,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-06-16",21.91,21.77,1.08,5.22,105200,{"date":2290,"open":851,"high":821,"low":2261,"close":1202,"change":2291,"percent_change":2292,"volume":2165,"transactions":9,"vwap":1202},"2025-06-13",-1.8,-8,{"date":2294,"open":2295,"high":798,"low":829,"close":2296,"change":926,"percent_change":478,"volume":2297,"transactions":9,"vwap":2296},"2025-06-12",22.77,22.49,143300,{"date":2299,"open":715,"high":2300,"low":2301,"close":850,"change":782,"percent_change":1555,"volume":2302,"transactions":9,"vwap":850},"2025-06-11",23.3,22.59,181200,{"date":2304,"open":749,"high":947,"low":749,"close":2296,"change":110,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2296},"2025-06-10",3.35,101000,{"date":2308,"open":829,"high":1010,"low":2309,"close":1055,"change":221,"percent_change":200,"volume":2310,"transactions":9,"vwap":1055},"2025-06-09",21.43,111000,{"date":2312,"open":2313,"high":2285,"low":1147,"close":648,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":648},"2025-06-06",21.44,0.7,3.34,105000,{"date":2318,"open":2209,"high":971,"low":2319,"close":2320,"change":76,"percent_change":2044,"volume":2321,"transactions":9,"vwap":2320},"2025-06-05",20.55,20.98,173900,{"date":2323,"open":1148,"high":2156,"low":2191,"close":2324,"change":682,"percent_change":2325,"volume":2281,"transactions":9,"vwap":2324},"2025-06-04",20.77,1.61,{"date":2327,"open":2163,"high":1148,"low":2328,"close":2329,"change":1171,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-06-03",19.4,20.44,4.34,170200,{"date":2333,"open":2191,"high":1167,"low":1231,"close":2334,"change":2224,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-06-02",19.59,-2.68,252600,{"date":2338,"open":2223,"high":1295,"low":2339,"close":2255,"change":365,"percent_change":2340,"volume":1765,"transactions":9,"vwap":2255},"2025-05-30",19.72,-2.75,{"date":2342,"open":2274,"high":2343,"low":2344,"close":1279,"change":333,"percent_change":2345,"volume":2346,"transactions":9,"vwap":1279},"2025-05-29",21.2,20.11,1.87,190800,{"date":2348,"open":1274,"high":2349,"low":2350,"close":1288,"change":91,"percent_change":2351,"volume":2352,"transactions":9,"vwap":1288},"2025-05-28",21.61,20.31,-3.79,184800,{"date":2354,"open":1345,"high":985,"low":2223,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-05-27",21.12,1.22,6.13,150300,{"date":2360,"open":1869,"high":1219,"low":1869,"close":1879,"change":926,"percent_change":2031,"volume":2361,"transactions":9,"vwap":1879},"2025-05-23",56700,{"date":2363,"open":2344,"high":1295,"low":1879,"close":2191,"change":309,"percent_change":845,"volume":2364,"transactions":9,"vwap":2191},"2025-05-22",58800,{"date":2366,"open":2198,"high":2324,"low":1162,"close":2168,"change":700,"percent_change":1062,"volume":2367,"transactions":9,"vwap":2168},"2025-05-21",76700,{"date":2369,"open":2355,"high":2370,"low":1279,"close":2371,"change":893,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-05-20",21.26,20.84,-2.16,85700,{"date":2375,"open":2229,"high":2313,"low":1313,"close":843,"change":954,"percent_change":134,"volume":2376,"transactions":9,"vwap":843},"2025-05-19",70000,{"date":2378,"open":963,"high":971,"low":2379,"close":984,"change":344,"percent_change":534,"volume":1658,"transactions":9,"vwap":984},"2025-05-16",21.17,{"date":2381,"open":2382,"high":2383,"low":2320,"close":963,"change":1093,"percent_change":2384,"volume":2385,"transactions":9,"vwap":963},"2025-05-15",21.97,22.07,-3.4,136500,{"date":2387,"open":781,"high":781,"low":925,"close":857,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":857},"2025-05-14",-1.08,-4.66,233500,{"date":2392,"open":1340,"high":773,"low":1110,"close":781,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":781},"2025-05-13",0.94,4.23,244100,{"date":2397,"open":2398,"high":1027,"low":2399,"close":822,"change":2400,"percent_change":1740,"volume":2401,"transactions":9,"vwap":822},"2025-05-12",20.9,20.76,2.97,397600,{"date":2403,"open":1225,"high":2339,"low":1231,"close":2404,"change":364,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-05-09",19.26,-0.72,134300,{"date":2408,"open":1428,"high":1245,"low":2409,"close":2328,"change":110,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2328},"2025-05-08",18.59,3.91,176100,{"date":2413,"open":1423,"high":1493,"low":2072,"close":1470,"change":1141,"percent_change":2414,"volume":2415,"transactions":9,"vwap":1470},"2025-05-07",4.3,283700,{"date":2417,"open":2418,"high":1546,"low":1429,"close":2072,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2072},"2025-05-06",17.87,-0.27,-1.49,127400,{"date":2423,"open":1388,"high":1458,"low":1918,"close":1918,"change":365,"percent_change":2424,"volume":2425,"transactions":9,"vwap":1918},"2025-05-05",-3.04,135900,{"date":2427,"open":1452,"high":2428,"low":1820,"close":2429,"change":222,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-05-02",19.07,18.74,1.74,152900,{"date":2433,"open":2434,"high":2435,"low":1954,"close":2436,"change":1501,"percent_change":2437,"volume":1320,"transactions":9,"vwap":2436},"2025-05-01",19.09,19.57,18.42,-4.51,{"date":2439,"open":1004,"high":1004,"low":1822,"close":1513,"change":552,"percent_change":1501,"volume":2440,"transactions":9,"vwap":1513},"2025-04-30",323500,{"date":2442,"open":1837,"high":1874,"low":2443,"close":1863,"change":317,"percent_change":1289,"volume":2444,"transactions":9,"vwap":1863},"2025-04-29",18.98,183100,{"date":2446,"open":1219,"high":1211,"low":1837,"close":2447,"change":2448,"percent_change":1535,"volume":2449,"transactions":9,"vwap":2447},"2025-04-28",19.54,-0.42,148100,{"date":2451,"open":2155,"high":2155,"low":2192,"close":2452,"change":759,"percent_change":766,"volume":2453,"transactions":9,"vwap":2452},"2025-04-25",19.96,97300,{"date":2455,"open":1513,"high":1246,"low":1843,"close":1169,"change":2044,"percent_change":2456,"volume":2457,"transactions":9,"vwap":1169},"2025-04-24",5.29,171700,{"date":182,"open":2459,"high":1313,"low":2460,"close":2145,"change":987,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2145},20.15,19.059999,-5.31,169100]