[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VNAM":3,"homepage-market-summary":29,"stock-historical-VNAM":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VNAM","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Global X MSCI Vietnam ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2308,0.0544,"Semi-Annual",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},23.57,23.575,23.61,23.775,-0.205,-0.86,2764.913359,27.45,21.5,14661.64247770518,34.8,1211,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},15.34,15092,5508572.261904,52.85,"2025-04-28",[184,187,196,207,216,224,233,242,252,260,270,279,289,298,308,318,327,335,345,356,365,373,383,393,402,410,419,426,434,442,450,459,467,477,488,498,506,516,526,537,547,556,563,568,579,587,596,604,611,619,629,639,650,660,668,677,687,696,705,712,720,729,735,745,751,758,765,770,777,784,791,799,806,812,818,825,831,836,843,849,853,858,861,865,869,874,881,886,893,898,904,911,920,927,935,942,948,956,964,971,978,986,995,1002,1008,1016,1023,1030,1036,1041,1047,1053,1059,1064,1070,1075,1084,1091,1096,1105,1112,1116,1121,1126,1133,1140,1147,1151,1157,1162,1168,1173,1179,1186,1195,1200,1207,1213,1219,1227,1235,1243,1251,1257,1264,1269,1274,1281,1285,1292,1297,1301,1306,1311,1319,1325,1329,1336,1344,1350,1356,1360,1364,1370,1376,1382,1387,1392,1396,1401,1406,1410,1415,1420,1427,1432,1438,1442,1450,1455,1462,1468,1472,1476,1482,1487,1492,1497,1503,1507,1511,1516,1523,1528,1534,1541,1546,1550,1555,1561,1566,1573,1580,1586,1590,1594,1599,1601,1608,1612,1618,1623,1627,1630,1636,1641,1645,1651,1656,1662,1668,1674,1682,1687,1694,1701,1708,1714,1720,1726,1731,1737,1743,1750,1757,1763,1769,1775,1782,1786,1793,1798,1805,1810,1817,1824,1827,1832,1839,1843,1848,1854,1859,1864,1869,1873,1878,1881,1888,1891,1896,1899,1904,1909,1915,1917,1923,1927,1932,1939,1944,1950,1956,1961,1965,1972,1976,1981,1983,1986,1991,1997,2003,2009,2015,2019,2025,2032,2035,2041,2045,2050,2057,2060,2066,2074,2082,2089,2097,2103,2110,2116,2124,2131,2140,2147,2154,2160,2167,2173,2181,2187,2194,2201,2209,2214,2219,2225,2233,2239,2248,2255,2262,2268,2275,2282,2288,2294,2300,2305,2310,2316,2323,2330,2334,2340,2346,2354,2360,2364,2369,2375,2381,2387,2392,2399,2404,2411,2418,2422,2428,2436,2441,2446,2453,2458,2464,2472,2479,2485,2491,2498,2506,2512,2520],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},53,23.5754,{"date":188,"open":189,"high":20,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",23.735,23.73,0.025,0.11,1778.404695,70,23.7357,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",23.84,23.856,23.5001,23.75,0.123,0.52,8275.904018,131,23.7262,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":212,"percent_change":116,"volume":213,"transactions":214,"vwap":215},"2026-10-05",23.55,23.77,23.627,0.072,16624.640077,124,23.6585,{"date":217,"open":218,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":214,"vwap":223},"2026-10-02",23.675,23.555,-0.305,-1.28,3861.616717,23.6338,{"date":225,"open":226,"high":227,"low":210,"close":228,"change":220,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",23.82,23.9151,23.86,-1.26,1323.566676,99,23.8308,{"date":234,"open":235,"high":236,"low":235,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":194,"vwap":241},"2026-09-30",24.16,24.19,24.165,-0.105,-0.43,3953.659641,24.1632,{"date":243,"open":244,"high":245,"low":246,"close":245,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",24.13,24.27,24.09,-0.02,-0.08,4912.812232,90,24.1884,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":238,"percent_change":239,"volume":257,"transactions":258,"vwap":259},"2026-09-28",24.33,24.24,24.29,1497.56783,95,24.2621,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",24.35,24.48,24.395,0.2549,1.06,4533.901566,110,24.3858,{"date":271,"open":272,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",24.245,24.1401,-0.4699,-1.91,7370.237353,146,24.2011,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",24.78,24.54,24.61,-0.17,-0.69,3125.9713,91,24.6487,{"date":290,"open":291,"high":291,"low":292,"close":281,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",24.79,24.71,0.43,1.77,1011.503226,72,24.7598,{"date":299,"open":300,"high":301,"low":302,"close":262,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",24.46,24.57,24.34,-0.585,-2.35,12883.3061,235,24.4199,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",25.14,24.87,24.935,0.04,0.16,2420.592711,84,24.9829,{"date":319,"open":320,"high":310,"low":321,"close":322,"change":323,"percent_change":135,"volume":324,"transactions":325,"vwap":326},"2026-09-17",24.96,24.88,24.895,0.145,1271.394979,81,24.9559,{"date":328,"open":329,"high":329,"low":283,"close":330,"change":192,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",24.77,24.75,0.45,8416.3061,157,24.7017,{"date":336,"open":337,"high":338,"low":337,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",24.58,24.76,24.64,0.195,0.8,1286.5781,75,24.6434,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",24.5,24.51,24.36,24.445,-0.185,-0.75,12245.379123,105,24.4742,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":239,"percent_change":362,"volume":363,"transactions":250,"vwap":364},"2026-09-11",24.62,24.65,24.52,24.63,-1.72,3566.794289,24.605,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",25.06,0.095,0.38,533.5271,56,25.0142,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",24.82,24.985,24.965,-0.134,-0.53,3786.383732,92,24.9313,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",25.185,25,25.099,-0.381,-1.5,5189.968499,119,25.0751,{"date":394,"open":395,"high":396,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",25.26,25.48,0.48,1.92,7949.268201,169,25.3692,{"date":403,"open":320,"high":386,"low":404,"close":386,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",24.94,0.08,0.32,12118.03914,80,24.9881,{"date":411,"open":412,"high":412,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",24.99,24.92,-0.055,-0.22,3178.53313,65,24.9536,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":368,"percent_change":369,"volume":424,"transactions":391,"vwap":425},"2026-09-01",24.89,24.98,24.975,5258.413186,24.9279,{"date":427,"open":359,"high":428,"low":359,"close":321,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",24.95,0.055,0.22,2355.4731,102,24.8168,{"date":435,"open":338,"high":320,"low":338,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",24.825,0.075,0.3,10052.787838,205,24.8256,{"date":443,"open":329,"high":444,"low":330,"close":330,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",24.8499,-0.06,-0.24,18896.39143,275,24.7753,{"date":451,"open":452,"high":452,"low":453,"close":452,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",24.81,24.7,0.415,1.7,21624.356772,140,24.7309,{"date":460,"open":461,"high":461,"low":349,"close":264,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",24.47,0.129,0.53,4688.392788,101,24.4155,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",24,24.28,24.266,0.361,1.51,4317.434385,108,24.2206,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",23.69,23.95,23.68,23.905,0.885,3.84,15633.156942,136,23.8366,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":306,"vwap":497},"2026-08-20",23.17,23.31,23.01,23.02,-0.15,-0.65,21522.152053,23.1441,{"date":499,"open":500,"high":501,"low":500,"close":490,"change":502,"percent_change":445,"volume":503,"transactions":504,"vwap":505},"2026-08-19",23.1,23.2219,-0.0134,5011.253151,113,23.1342,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":167,"volume":513,"transactions":514,"vwap":515},"2026-08-18",23.2,23.34,23.12,23.1834,0.0284,25661.960361,182,23.1603,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",23.33,23.1432,23.155,-0.141,-0.61,8846.822594,203,23.2453,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",23.39,23.54,23.29,23.296,-0.804,-3.34,5247.9025,216,23.381,{"date":538,"open":539,"high":540,"low":541,"close":540,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",23.97,24.1,23.931,-0.1,-0.41,5382.011461,145,24.0211,{"date":548,"open":549,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":504,"vwap":555},"2026-08-12",24.25,24.3,24.2,0.15,0.62,5275.09912,24.2297,{"date":557,"open":236,"high":236,"low":558,"close":558,"change":559,"percent_change":284,"volume":560,"transactions":561,"vwap":562},"2026-08-11",24.05,-0.04,2205.034002,77,24.0222,{"date":564,"open":540,"high":565,"low":246,"close":246,"change":437,"percent_change":116,"volume":566,"transactions":465,"vwap":567},"2026-08-10",24.185,3072.690781,24.1099,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",24.01,24.179,23.2501,24.015,0.005,0.02,8170.994889,129,23.8497,{"date":580,"open":244,"high":244,"low":581,"close":570,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",23.96,-0.1599,-0.66,2326.563436,69,24.0214,{"date":588,"open":589,"high":550,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":408,"vwap":595},"2026-08-05",24.15,24.0901,24.1699,-0.1201,-0.49,1618.6982,24.1604,{"date":597,"open":598,"high":598,"low":599,"close":256,"change":600,"percent_change":601,"volume":602,"transactions":258,"vwap":603},"2026-08-04",24.39,24.23,0.2,0.83,2727.088015,24.3081,{"date":605,"open":540,"high":606,"low":469,"close":246,"change":331,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",24.14,1.9,10738.157527,174,24.0686,{"date":612,"open":613,"high":614,"low":528,"close":614,"change":446,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",23.59,23.64,-1.01,19972.741073,112,23.5638,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",23.16,23.89,23.88,1.095,4.81,28591.3257,240,23.6275,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":323,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",22.76,22.87,22.34,22.785,0.64,16463.544322,147,22.7832,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-28",22.59,22.7,22.56,22.64,0.318,1.42,2939.891204,104,22.6356,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-27",22.51,22.3001,22.322,-0.463,-2.03,7430.32808,160,22.3864,{"date":661,"open":634,"high":662,"low":663,"close":634,"change":238,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",22.8599,22.7116,-0.46,2835.921135,93,22.8131,{"date":669,"open":670,"high":671,"low":642,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":316,"vwap":676},"2026-07-23",22.85,22.96,22.89,0.39,1.73,2737.713791,22.8597,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-22",22.95,22.35,22.5,-0.63,-2.72,26340.337715,269,22.4721,{"date":688,"open":689,"high":690,"low":500,"close":691,"change":522,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",23.25,23.43,23.13,-2.57,25884.717406,402,23.1727,{"date":697,"open":698,"high":698,"low":613,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",23.83,23.74,-0.4204,-1.74,21817.06227,265,23.7142,{"date":706,"open":707,"high":255,"low":708,"close":595,"change":709,"percent_change":593,"volume":710,"transactions":316,"vwap":711},"2026-07-17",24.2086,24.0804,-0.1196,3914.0399,24.2133,{"date":713,"open":714,"high":714,"low":540,"close":470,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-16",24.43,0.4154,1.74,17319.882056,258,24.2674,{"date":721,"open":551,"high":551,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-15",23.85,23.8646,-0.3854,-1.59,3989.448558,185,23.9712,{"date":730,"open":589,"high":731,"low":589,"close":549,"change":14,"percent_change":430,"volume":732,"transactions":733,"vwap":734},"2026-07-14",24.295,7326.889648,204,24.1771,{"date":736,"open":737,"high":321,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-13",24.69,24.1521,24.1956,-0.5244,-2.12,4494.814621,148,24.4465,{"date":746,"open":291,"high":291,"low":359,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-10",24.72,-0.21,-0.84,4000,{"date":752,"open":753,"high":753,"low":452,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-09",25.22,24.93,-0.018,-0.07,7300,{"date":759,"open":404,"high":760,"low":421,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-08",25.049999,24.948,0.208,0.84,1500,{"date":766,"open":311,"high":311,"low":767,"close":767,"change":542,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-07",24.74,-0.4,1900,{"date":771,"open":772,"high":772,"low":330,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-06",25.15,24.84,-0.389,-1.54,9300,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":782,"percent_change":664,"volume":783,"transactions":9,"vwap":781},"2026-07-02",25.5,25.1,25.229,-0.116,6200,{"date":785,"open":786,"high":396,"low":787,"close":788,"change":789,"percent_change":553,"volume":790,"transactions":9,"vwap":788},"2026-07-01",25.42,25.3,25.345,0.155,1600,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":192,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-30",25.11,25.21,25.07,25.19,0.44,5600,{"date":800,"open":801,"high":780,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-29",24.8,25.08,0.27,1.09,3300,{"date":807,"open":291,"high":808,"low":360,"close":452,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":452},"2026-06-26",25.2,-0.227,-0.91,14400,{"date":813,"open":802,"high":772,"low":413,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-25",25.037001,-0.322,-1.27,8900,{"date":819,"open":386,"high":820,"low":386,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-24",25.43,25.359,0.159,0.63,2500,{"date":826,"open":827,"high":827,"low":793,"close":808,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":808},"2026-06-23",25.36,-0.2,-0.79,10500,{"date":832,"open":833,"high":834,"low":787,"close":835,"change":552,"percent_change":135,"volume":757,"transactions":9,"vwap":835},"2026-06-22",25.49,26,25.4,{"date":837,"open":795,"high":838,"low":839,"close":838,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":838},"2026-06-18",25.25,24.945,0.776,3.17,10000,{"date":844,"open":773,"high":773,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-17",24.474,-0.256,-1.04,7600,{"date":850,"open":412,"high":412,"low":851,"close":851,"change":429,"percent_change":430,"volume":852,"transactions":9,"vwap":851},"2026-06-16",24.73,5800,{"date":854,"open":361,"high":801,"low":361,"close":855,"change":454,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-15",24.675,1.71,4500,{"date":859,"open":737,"high":737,"low":549,"close":860,"change":239,"percent_change":701,"volume":776,"transactions":9,"vwap":860},"2026-06-12",24.26,{"date":862,"open":347,"high":453,"low":245,"close":737,"change":673,"percent_change":863,"volume":864,"transactions":9,"vwap":737},"2026-06-11",1.6,13000,{"date":866,"open":300,"high":347,"low":606,"close":550,"change":314,"percent_change":867,"volume":868,"transactions":9,"vwap":550},"2026-06-10",0.66,7500,{"date":870,"open":349,"high":871,"low":469,"close":606,"change":756,"percent_change":872,"volume":873,"transactions":9,"vwap":606},"2026-06-09",24.49,-0.29,8000,{"date":875,"open":876,"high":263,"low":551,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-08",24.37,24.21,-0.48,-1.94,10600,{"date":882,"open":795,"high":802,"low":337,"close":737,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":737},"2026-06-05",-0.136,-0.55,24800,{"date":887,"open":888,"high":889,"low":767,"close":890,"change":891,"percent_change":88,"volume":892,"transactions":9,"vwap":890},"2026-06-04",24.86,24.898,24.826,0.276,7100,{"date":894,"open":851,"high":851,"low":895,"close":896,"change":542,"percent_change":543,"volume":897,"transactions":9,"vwap":896},"2026-06-03",24.461,24.55,11600,{"date":899,"open":311,"high":900,"low":359,"close":359,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":359},"2026-06-02",24.97,-0.36,-1.44,12900,{"date":905,"open":906,"high":906,"low":907,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-01",25.23,25.01,-0.572,-2.24,14300,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-29",25.58,25.66,25.44,25.582,0.037,0.14,5000,{"date":921,"open":779,"high":922,"low":923,"close":922,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":922},"2026-05-28",25.545,25.45,-0.045,-0.18,5700,{"date":928,"open":929,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-27",25.82,25.501,25.59,-0.257,-0.99,8700,{"date":936,"open":779,"high":937,"low":779,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-26",25.88,25.847,0.047,0.18,5100,{"date":943,"open":944,"high":944,"low":779,"close":945,"change":494,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-22",25.9,25.8,-0.58,8200,{"date":949,"open":950,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-21",26.3,25.94,25.95,-0.62,-2.33,10200,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-20",26.49,26.64,26.57,0.09,0.34,7800,{"date":965,"open":950,"high":24,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-19",26.084999,26.48,0.001,0,34200,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":553,"volume":977,"transactions":9,"vwap":975},"2026-05-18",26.17,26.555,26.479,0.164,9100,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-15",26.24,26.447,26.315,-0.665,-2.46,6000,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-14",26.71,26.99,26.45,26.98,0.91,3.49,21200,{"date":996,"open":997,"high":998,"low":999,"close":999,"change":1000,"percent_change":775,"volume":1001,"transactions":9,"vwap":999},"2026-05-13",26.15,26.29,26.07,-0.409,16400,{"date":1003,"open":1004,"high":1004,"low":1005,"close":975,"change":1006,"percent_change":1007,"volume":811,"transactions":9,"vwap":975},"2026-05-12",26.76,26.21,-0.245,-0.92,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":331,"volume":1015,"transactions":9,"vwap":1013},"2026-05-11",26.6,26.73,26.38,26.724,0.119,39900,{"date":1017,"open":950,"high":1018,"low":950,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-08",26.65,26.605,0.243,0.92,5900,{"date":1024,"open":1025,"high":1026,"low":950,"close":1027,"change":1028,"percent_change":162,"volume":1029,"transactions":9,"vwap":1027},"2026-05-07",26.46,26.51,26.362,-0.358,34600,{"date":1031,"open":990,"high":1032,"low":1033,"close":1032,"change":293,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-06",26.72,26.41,1.64,21600,{"date":1037,"open":1038,"high":1039,"low":1038,"close":998,"change":797,"percent_change":455,"volume":1040,"transactions":9,"vwap":998},"2026-05-05",25.91,26.36,12100,{"date":1042,"open":929,"high":834,"low":929,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-04",25.85,-0.359,-1.37,40700,{"date":1048,"open":929,"high":1049,"low":929,"close":1050,"change":1051,"percent_change":175,"volume":1052,"transactions":9,"vwap":1050},"2026-05-01",26.25,26.209,0.259,33500,{"date":1054,"open":1055,"high":952,"low":929,"close":952,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":952},"2026-04-30",25.865,0.05,0.19,6400,{"date":1060,"open":929,"high":834,"low":929,"close":944,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":944},"2026-04-29",-0.25,-0.96,22500,{"date":1065,"open":1066,"high":1067,"low":1066,"close":997,"change":1068,"percent_change":1069,"volume":963,"transactions":9,"vwap":997},"2026-04-28",25.7,26.2,0.55,2.15,{"date":1071,"open":1066,"high":1066,"low":820,"close":1072,"change":1073,"percent_change":953,"volume":1074,"transactions":9,"vwap":1072},"2026-04-27",25.6,-0.16,8400,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-24",25.71,25.869,25.69,25.76,-0.294,-1.13,6800,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":892,"transactions":9,"vwap":1088},"2026-04-23",26.1,25.854,26.054001,-0.146,-0.56,{"date":1092,"open":1093,"high":1067,"low":1080,"close":1067,"change":1094,"percent_change":1095,"volume":1001,"transactions":9,"vwap":1067},"2026-04-22",25.77,0.829,3.27,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-21",25.32,25.505,25.12,25.371,-0.139,-0.54,18800,{"date":1106,"open":1107,"high":1107,"low":786,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-20",25.86,25.51,-0.09,-0.35,12200,{"date":1113,"open":779,"high":1107,"low":779,"close":1072,"change":167,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1072},"2026-04-17",0.47,35000,{"date":1117,"open":428,"high":1118,"low":428,"close":396,"change":1119,"percent_change":993,"volume":1120,"transactions":9,"vwap":396},"2026-04-16",25.75,0.86,53300,{"date":1122,"open":550,"high":1123,"low":550,"close":358,"change":72,"percent_change":1124,"volume":1125,"transactions":9,"vwap":358},"2026-04-15",24.738,1.36,13100,{"date":1127,"open":550,"high":1128,"low":1129,"close":256,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":256},"2026-04-14",24.31,24.162,0.23,0.96,7200,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":1138,"percent_change":341,"volume":1139,"transactions":9,"vwap":1137},"2026-04-13",23.79,24.18,24.059999,0.192,12300,{"date":1141,"open":480,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1045,"volume":1146,"transactions":9,"vwap":1144},"2026-04-10",24.129,23.8,23.868,-0.332,13400,{"date":1148,"open":1149,"high":1150,"low":1143,"close":551,"change":969,"percent_change":969,"volume":1146,"transactions":9,"vwap":551},"2026-04-09",24.030001,24.215,{"date":1152,"open":469,"high":1153,"low":480,"close":551,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":551},"2026-04-08",24.22,1.53,6.75,39800,{"date":1158,"open":644,"high":1159,"low":1160,"close":1161,"change":52,"percent_change":797,"volume":852,"transactions":9,"vwap":1161},"2026-04-07",22.8,22.361,22.67,{"date":1163,"open":632,"high":632,"low":1164,"close":1165,"change":1166,"percent_change":275,"volume":1167,"transactions":9,"vwap":1165},"2026-04-06",22.295,22.57,-0.44,23400,{"date":1169,"open":672,"high":1170,"low":1171,"close":492,"change":191,"percent_change":192,"volume":1172,"transactions":9,"vwap":492},"2026-04-02",23.11,22.86,10800,{"date":1174,"open":691,"high":1175,"low":1176,"close":1176,"change":789,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-01",23.21,22.985,0.68,8300,{"date":1180,"open":1181,"high":679,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-31",22.38,22.83,0.654,2.95,6700,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-30",22.22,22.32,22.14,22.176,0.112,0.51,14200,{"date":1196,"open":681,"high":681,"low":1197,"close":1198,"change":1199,"percent_change":88,"volume":1022,"transactions":9,"vwap":1198},"2026-03-27",21.99,22.063999,0.244,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1204,"change":748,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-26",22.030001,22.13,21.82,-0.95,5400,{"date":1208,"open":1188,"high":1188,"low":1209,"close":1202,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1202},"2026-03-25",22,0.49,2.27,6900,{"date":1214,"open":25,"high":1215,"low":25,"close":1216,"change":1217,"percent_change":1218,"volume":1058,"transactions":9,"vwap":1216},"2026-03-24",21.72,21.54,-0.158,-0.73,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":961,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-23",21.7,21.95,21.59,21.698,0.42,15900,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-20",22.23,21.56,21.608,-0.852,-3.79,30000,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1194,"transactions":9,"vwap":1240},"2026-03-19",22.6,22.655,22.375,22.46,-0.259,-1.14,{"date":1244,"open":1245,"high":500,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-18",22.99,22.62,22.719,-0.439,-1.9,16100,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":1225,"volume":1256,"transactions":9,"vwap":1254},"2026-03-17",23.48,23.158,0.098,4900,{"date":1258,"open":1245,"high":1259,"low":1260,"close":1261,"change":763,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-16",23.199,22.75,23.059999,3.78,21800,{"date":1265,"open":1266,"high":1266,"low":1188,"close":1188,"change":1267,"percent_change":1103,"volume":1268,"transactions":9,"vwap":1188},"2026-03-13",23,-0.12,44300,{"date":1270,"open":1182,"high":1182,"low":1271,"close":633,"change":1272,"percent_change":1273,"volume":1115,"transactions":9,"vwap":633},"2026-03-12",22.232,-0.578,-2.52,{"date":1275,"open":691,"high":1276,"low":631,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-11",23.36,22.918,0.328,1.45,8800,{"date":1282,"open":500,"high":500,"low":643,"close":641,"change":1283,"percent_change":1284,"volume":880,"transactions":9,"vwap":641},"2026-03-10",-0.422,-1.83,{"date":1286,"open":680,"high":1287,"low":1288,"close":1287,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1287},"2026-03-09",23.011999,21.91,-0.248,-1.07,40100,{"date":1293,"open":469,"high":469,"low":500,"close":1294,"change":933,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-06",23.26,-4.08,40200,{"date":1298,"open":348,"high":348,"low":1299,"close":549,"change":1300,"percent_change":379,"volume":1132,"transactions":9,"vwap":549},"2026-03-05",24.146,-0.13,{"date":1302,"open":801,"high":801,"low":860,"close":1303,"change":1304,"percent_change":1305,"volume":1194,"transactions":9,"vwap":1303},"2026-03-04",24.38,0.25,1.04,{"date":1307,"open":452,"high":452,"low":469,"close":244,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":244},"2026-03-03",-1.2,-4.74,35100,{"date":1312,"open":1313,"high":915,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-02",25.41,25.261,25.33,-0.31,-1.21,25000,{"date":1320,"open":1321,"high":1321,"low":833,"close":1322,"change":1323,"percent_change":803,"volume":1324,"transactions":9,"vwap":1322},"2026-02-27",26.049999,25.64,0.07,15100,{"date":1326,"open":833,"high":1118,"low":835,"close":1327,"change":438,"percent_change":1328,"volume":897,"transactions":9,"vwap":1327},"2026-02-26",25.57,1.19,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1110,"percent_change":1045,"volume":1335,"transactions":9,"vwap":1334},"2026-02-25",25.47,25.53,25.205,25.27,18500,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-02-24",25.37,25.715,25.62,0.24,0.95,20700,{"date":1345,"open":1346,"high":834,"low":1315,"close":1347,"change":111,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-02-23",25.81,25.38,-1.51,28000,{"date":1351,"open":412,"high":1352,"low":412,"close":1093,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1093},"2026-02-20",25.79,0.94,3.79,20800,{"date":1357,"open":428,"high":772,"low":452,"close":1358,"change":1267,"percent_change":878,"volume":1359,"transactions":9,"vwap":1358},"2026-02-19",24.83,12800,{"date":1361,"open":753,"high":395,"low":375,"close":428,"change":1362,"percent_change":1363,"volume":1250,"transactions":9,"vwap":428},"2026-02-18",-0.067,-0.27,{"date":1365,"open":808,"high":1366,"low":281,"close":1367,"change":1368,"percent_change":522,"volume":1369,"transactions":9,"vwap":1367},"2026-02-17",25.34,25.017,-0.153,23600,{"date":1371,"open":339,"high":1372,"low":339,"close":1373,"change":1374,"percent_change":1375,"volume":985,"transactions":9,"vwap":1373},"2026-02-13",25.18,25.17,0.5,2.03,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1380,"change":284,"percent_change":1381,"volume":1250,"transactions":9,"vwap":1380},"2026-02-12",25.16,24.565,24.67,-0.68,{"date":1383,"open":453,"high":1384,"low":1380,"close":773,"change":106,"percent_change":1385,"volume":1386,"transactions":9,"vwap":773},"2026-02-11",24.85,3.72,16500,{"date":1388,"open":1389,"high":1389,"low":226,"close":480,"change":1304,"percent_change":1390,"volume":1391,"transactions":9,"vwap":480},"2026-02-10",24.049999,1.05,16700,{"date":1393,"open":539,"high":539,"low":1394,"close":1394,"change":1102,"percent_change":946,"volume":1395,"transactions":9,"vwap":1394},"2026-02-09",23.7,29200,{"date":1397,"open":19,"high":228,"low":19,"close":1398,"change":1399,"percent_change":1400,"volume":1172,"transactions":9,"vwap":1398},"2026-02-06",23.839,0.209,0.88,{"date":1402,"open":551,"high":551,"low":1403,"close":1403,"change":495,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-02-05",23.63,-2.68,19700,{"date":1407,"open":347,"high":347,"low":1408,"close":470,"change":918,"percent_change":1409,"volume":1125,"transactions":9,"vwap":470},"2026-02-04",24.136,0.58,{"date":1411,"open":360,"high":360,"low":1412,"close":606,"change":1413,"percent_change":1414,"volume":1035,"transactions":9,"vwap":606},"2026-02-03",24.12,-0.32,-1.31,{"date":1416,"open":1417,"high":360,"low":598,"close":300,"change":1418,"percent_change":1419,"volume":910,"transactions":9,"vwap":300},"2026-02-02",24.45,-0.465,-1.87,{"date":1421,"open":1422,"high":422,"low":1423,"close":1424,"change":1425,"percent_change":674,"volume":1426,"transactions":9,"vwap":1424},"2026-01-30",24.9,24.877,24.925,0.425,18400,{"date":1428,"open":337,"high":337,"low":550,"close":347,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":347},"2026-01-29",0.245,1.01,25100,{"date":1433,"open":1417,"high":347,"low":551,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-01-28",24.255,-0.445,-1.8,31800,{"date":1439,"open":1384,"high":1384,"low":361,"close":453,"change":1440,"percent_change":1242,"volume":1441,"transactions":9,"vwap":453},"2026-01-27",-0.286,42400,{"date":1443,"open":1444,"high":1445,"low":428,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-01-26",25.040001,25.059999,24.986,-0.524,-2.05,32300,{"date":1451,"open":931,"high":1072,"low":1452,"close":1108,"change":748,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1108},"2026-01-23",25.506,-0.82,12700,{"date":1456,"open":1457,"high":1457,"low":1340,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-01-22",25.98,25.72,0.217,0.85,27100,{"date":1463,"open":1464,"high":1340,"low":1098,"close":1465,"change":1466,"percent_change":664,"volume":1467,"transactions":9,"vwap":1465},"2026-01-21",25.46,25.503,-0.117,17500,{"date":1469,"open":1066,"high":1470,"low":1366,"close":1340,"change":248,"percent_change":1316,"volume":1471,"transactions":9,"vwap":1340},"2026-01-20",25.73,32600,{"date":1473,"open":396,"high":1093,"low":396,"close":1066,"change":369,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1066},"2026-01-16",1.5,23100,{"date":1477,"open":1066,"high":1066,"low":1478,"close":1098,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1098},"2026-01-15",25.265,-0.52,-2.01,34900,{"date":1483,"open":1484,"high":1484,"low":1322,"close":1485,"change":1267,"percent_change":664,"volume":1486,"transactions":9,"vwap":1485},"2026-01-14",25.96,25.84,25200,{"date":1488,"open":834,"high":834,"low":1489,"close":1484,"change":940,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1484},"2026-01-13",25.925,0.7,24400,{"date":1493,"open":1494,"high":1043,"low":1494,"close":1495,"change":1341,"percent_change":1353,"volume":1496,"transactions":9,"vwap":1495},"2026-01-12",25.55,25.78,26200,{"date":1498,"open":1340,"high":914,"low":1499,"close":1500,"change":1501,"percent_change":239,"volume":1502,"transactions":9,"vwap":1500},"2026-01-09",25.386,25.54,-0.11,22100,{"date":1504,"open":1080,"high":1080,"low":1340,"close":1505,"change":494,"percent_change":946,"volume":1506,"transactions":9,"vwap":1505},"2026-01-08",25.65,17000,{"date":1508,"open":1509,"high":1509,"low":1079,"close":945,"change":803,"percent_change":266,"volume":1510,"transactions":9,"vwap":945},"2026-01-07",25.89,27400,{"date":1512,"open":827,"high":1332,"low":787,"close":1332,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1332},"2026-01-06",0.295,1.17,42300,{"date":1517,"open":1464,"high":1464,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-01-05",25.021999,25.235,-0.065,-0.26,33800,{"date":1524,"open":1525,"high":1525,"low":802,"close":787,"change":552,"percent_change":1526,"volume":1527,"transactions":9,"vwap":787},"2026-01-02",25.31,0.6,23700,{"date":1529,"open":1331,"high":1331,"low":1530,"close":772,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":772},"2025-12-31",25.072001,0.115,0.46,16900,{"date":1535,"open":1422,"high":1536,"low":1537,"close":1536,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1536},"2025-12-30",25.035,24.859,0.325,1.32,21400,{"date":1542,"open":292,"high":747,"low":1543,"close":292,"change":72,"percent_change":1544,"volume":1545,"transactions":9,"vwap":292},"2025-12-29",24.567,1.35,16300,{"date":1547,"open":330,"high":330,"low":245,"close":1303,"change":810,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1303},"2025-12-26",-3.6,19900,{"date":1551,"open":1331,"high":1331,"low":1552,"close":1553,"change":145,"percent_change":352,"volume":1554,"transactions":9,"vwap":1553},"2025-12-24",25.077999,25.29,14100,{"date":1556,"open":753,"high":1557,"low":1558,"close":396,"change":1526,"percent_change":1559,"volume":1560,"transactions":9,"vwap":396},"2025-12-23",25.555,25.164,2.41,24500,{"date":1562,"open":428,"high":428,"low":747,"close":321,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":321},"2025-12-22",0.684,2.83,16200,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1570,"change":1571,"percent_change":1572,"volume":1280,"transactions":9,"vwap":1570},"2025-12-19",23.92,24.205,24.196,0.756,3.23,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":150,"volume":1324,"transactions":9,"vwap":1578},"2025-12-18",23.515,23.56,23.41,23.44,0.169,{"date":1581,"open":1582,"high":209,"low":689,"close":1583,"change":1584,"percent_change":1585,"volume":1132,"transactions":9,"vwap":1583},"2025-12-17",23.5,23.271,-0.289,-1.23,{"date":1587,"open":1576,"high":1394,"low":529,"close":1576,"change":1210,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1576},"2025-12-16",2.12,7400,{"date":1591,"open":689,"high":530,"low":1592,"close":1592,"change":191,"percent_change":192,"volume":1593,"transactions":9,"vwap":1592},"2025-12-15",23.07,15400,{"date":1595,"open":508,"high":508,"low":1171,"close":1596,"change":1597,"percent_change":1598,"volume":1527,"transactions":9,"vwap":1596},"2025-12-12",23.045,-1.005,-4.18,{"date":1600,"open":480,"high":1389,"low":190,"close":1389,"change":172,"percent_change":1267,"volume":955,"transactions":9,"vwap":1389},"2025-12-11",{"date":1602,"open":549,"high":549,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-12-10",23.66,24.08,-0.57,-2.31,25900,{"date":1609,"open":1444,"high":1444,"low":461,"close":359,"change":1610,"percent_change":66,"volume":1611,"transactions":9,"vwap":359},"2025-12-09",-0.012,31400,{"date":1613,"open":1614,"high":747,"low":1615,"close":1616,"change":1617,"percent_change":992,"volume":1139,"transactions":9,"vwap":1616},"2025-12-08",24.68,24.572,24.662,0.222,{"date":1619,"open":714,"high":1620,"low":598,"close":1621,"change":961,"percent_change":1622,"volume":1589,"transactions":9,"vwap":1621},"2025-12-05",24.462,24.44,0.37,{"date":1624,"open":1625,"high":262,"low":549,"close":262,"change":313,"percent_change":314,"volume":1626,"transactions":9,"vwap":262},"2025-12-04",24.32,9200,{"date":1628,"open":1149,"high":262,"low":1629,"close":1128,"change":437,"percent_change":116,"volume":1280,"transactions":9,"vwap":1128},"2025-12-03",24.021,{"date":1631,"open":1632,"high":262,"low":1633,"close":1634,"change":1635,"percent_change":1279,"volume":910,"transactions":9,"vwap":1634},"2025-12-02",24.040001,24.02,24.235,0.346,{"date":1637,"open":1143,"high":622,"low":1143,"close":1638,"change":1639,"percent_change":-6,"volume":1640,"transactions":9,"vwap":1638},"2025-12-01",23.889,-0.001,3500,{"date":1642,"open":1643,"high":622,"low":1394,"close":622,"change":1644,"percent_change":1490,"volume":1454,"transactions":9,"vwap":622},"2025-11-28",23.72,0.167,{"date":1646,"open":518,"high":1143,"low":518,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-11-26",23.723,0.533,2.3,25300,{"date":1652,"open":508,"high":1653,"low":500,"close":1654,"change":1655,"percent_change":445,"volume":1640,"transactions":9,"vwap":1654},"2025-11-25",23.235,23.19,-0.014,{"date":1657,"open":508,"high":1658,"low":621,"close":1659,"change":645,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-11-24",23.264,23.204,1.39,7700,{"date":1663,"open":1165,"high":1664,"low":1165,"close":1665,"change":1666,"percent_change":1660,"volume":1667,"transactions":9,"vwap":1665},"2025-11-21",22.952,22.886,0.313,5200,{"date":1669,"open":1670,"high":1671,"low":1165,"close":1672,"change":1673,"percent_change":95,"volume":783,"transactions":9,"vwap":1672},"2025-11-20",22.82,22.97,22.573,-0.168,{"date":1675,"open":1159,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-11-19",22.885,22.61,22.741,-0.161,-0.7,4400,{"date":1683,"open":670,"high":1684,"low":1159,"close":1684,"change":1685,"percent_change":1686,"volume":1083,"transactions":9,"vwap":1684},"2025-11-18",22.902,0.352,1.56,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":962,"volume":873,"transactions":9,"vwap":1692},"2025-11-17",22.79,22.869,22.52,22.55,0.076,{"date":1695,"open":1696,"high":1266,"low":1697,"close":1698,"change":1699,"percent_change":601,"volume":1700,"transactions":9,"vwap":1698},"2025-11-14",22.318,22.31,22.474,0.184,6300,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1109,"percent_change":768,"volume":1707,"transactions":9,"vwap":1706},"2025-11-13",22.2,22.363,22.12,22.29,24100,{"date":1709,"open":633,"high":1710,"low":1706,"close":1181,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1181},"2025-11-12",22.515,0.588,2.7,16000,{"date":1715,"open":1716,"high":1717,"low":1221,"close":1718,"change":1719,"percent_change":867,"volume":1172,"transactions":9,"vwap":1718},"2025-11-11",21.73,21.845,21.792,0.142,{"date":1721,"open":1221,"high":1221,"low":1722,"close":1723,"change":1724,"percent_change":389,"volume":1725,"transactions":9,"vwap":1723},"2025-11-10",21.518,21.65,-0.33,22300,{"date":1727,"open":1728,"high":1729,"low":1215,"close":1729,"change":111,"percent_change":701,"volume":1730,"transactions":9,"vwap":1729},"2025-11-07",21.97,21.98,12500,{"date":1732,"open":1692,"high":1733,"low":1734,"close":1735,"change":1000,"percent_change":1436,"volume":1736,"transactions":9,"vwap":1735},"2025-11-06",22.626,22.33,22.37,17400,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1639,"percent_change":-6,"volume":848,"transactions":9,"vwap":1742},"2025-11-05",22.78,22.88,22.63,22.779,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1739,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1739},"2025-11-04",22.92,22.36,0.67,3.03,20000,{"date":1751,"open":680,"high":680,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-11-03",22.01,22.11,-0.559,-2.47,35400,{"date":1758,"open":1759,"high":1759,"low":1237,"close":1760,"change":1761,"percent_change":1762,"volume":1226,"transactions":9,"vwap":1760},"2025-10-31",22.73,22.669,-0.337,-1.46,{"date":1764,"open":1765,"high":1765,"low":1245,"close":1766,"change":1767,"percent_change":1768,"volume":1335,"transactions":9,"vwap":1766},"2025-10-30",23.32,23.0060005,-0.614,-2.6,{"date":1770,"open":481,"high":481,"low":1771,"close":1772,"change":1773,"percent_change":559,"volume":1774,"transactions":9,"vwap":1772},"2025-10-29",23.49,23.62,-0.01,20500,{"date":1776,"open":1777,"high":479,"low":1778,"close":1403,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1403},"2025-10-28",23.67,23.46,0.565,2.45,14000,{"date":1783,"open":209,"high":209,"low":1266,"close":1784,"change":884,"percent_change":954,"volume":1785,"transactions":9,"vwap":1784},"2025-10-27",23.065001,63200,{"date":1787,"open":481,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1501,"volume":1792,"transactions":9,"vwap":1790},"2025-10-24",23.71,23.572,23.615,-0.026,8100,{"date":1794,"open":1795,"high":1796,"low":1582,"close":1796,"change":1797,"percent_change":1131,"volume":926,"transactions":9,"vwap":1796},"2025-10-23",23.58,23.641,0.225,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":897,"transactions":9,"vwap":1802},"2025-10-22",23.45,23.253,23.416,0.316,1.37,{"date":1806,"open":490,"high":1807,"low":500,"close":500,"change":1808,"percent_change":313,"volume":1809,"transactions":9,"vwap":500},"2025-10-21",23.23,0.01,17600,{"date":1811,"open":1582,"high":1582,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-10-20",22.72,23.09,-1.36,-5.56,69100,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1417,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1417},"2025-10-17",24.6,24.42,-0.51,-2.04,15700,{"date":1825,"open":772,"high":772,"low":321,"close":320,"change":192,"percent_change":797,"volume":1826,"transactions":9,"vwap":320},"2025-10-16",11800,{"date":1828,"open":907,"high":907,"low":1829,"close":1384,"change":1830,"percent_change":682,"volume":1831,"transactions":9,"vwap":1384},"2025-10-15",24.771,-0.157,24000,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1836,"change":1837,"percent_change":116,"volume":1838,"transactions":9,"vwap":1836},"2025-10-14",24.66,25.099001,25.007,0.077,26900,{"date":1840,"open":453,"high":422,"low":453,"close":754,"change":1177,"percent_change":1841,"volume":1842,"transactions":9,"vwap":754},"2025-10-13",2.8,26000,{"date":1844,"open":1845,"high":1845,"low":551,"close":549,"change":1846,"percent_change":294,"volume":1847,"transactions":9,"vwap":549},"2025-10-10",24.59,0.421,22900,{"date":1849,"open":201,"high":623,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1781,"transactions":9,"vwap":1851},"2025-10-09",23.739,23.829,0.364,1.55,{"date":1855,"open":1772,"high":1772,"low":1856,"close":1857,"change":1858,"percent_change":1193,"volume":1749,"transactions":9,"vwap":1857},"2025-10-08",23.4,23.465,0.118,{"date":1860,"open":1800,"high":1800,"low":1861,"close":1862,"change":1863,"percent_change":22,"volume":1324,"transactions":9,"vwap":1862},"2025-10-07",23.213,23.347,-0.203,{"date":1865,"open":1866,"high":17,"low":1866,"close":209,"change":1131,"percent_change":1867,"volume":1868,"transactions":9,"vwap":209},"2025-10-06",23.28,4.25,21100,{"date":1870,"open":681,"high":641,"low":1871,"close":641,"change":918,"percent_change":553,"volume":1872,"transactions":9,"vwap":641},"2025-10-03",22.389,5500,{"date":1874,"open":1677,"high":1741,"low":1875,"close":1876,"change":884,"percent_change":1877,"volume":941,"transactions":9,"vwap":1876},"2025-10-02",22.39,22.45,-2.39,{"date":1879,"open":632,"high":1266,"low":642,"close":1266,"change":1880,"percent_change":1390,"volume":857,"transactions":9,"vwap":1266},"2025-10-01",0.238,{"date":1882,"open":1161,"high":1883,"low":1884,"close":1883,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1883},"2025-09-30",22.762,22.66,0.162,0.72,4100,{"date":1889,"open":670,"high":670,"low":1165,"close":1237,"change":1890,"percent_change":52,"volume":1533,"transactions":9,"vwap":1237},"2025-09-29",0.022,{"date":1892,"open":642,"high":642,"low":1893,"close":1893,"change":1894,"percent_change":1895,"volume":1083,"transactions":9,"vwap":1893},"2025-09-26",22.578,-0.102,-0.45,{"date":1897,"open":1812,"high":1812,"low":1677,"close":1898,"change":52,"percent_change":797,"volume":1589,"transactions":9,"vwap":1898},"2025-09-25",22.68,{"date":1900,"open":1237,"high":1677,"low":1901,"close":1902,"change":369,"percent_change":856,"volume":1903,"transactions":9,"vwap":1902},"2025-09-24",22.498,22.58,27700,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1703,"change":1267,"percent_change":1103,"volume":1527,"transactions":9,"vwap":1703},"2025-09-23",22.25,22.4,22.131,{"date":1910,"open":1876,"high":1911,"low":1753,"close":1189,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1189},"2025-09-22",22.457,-0.3,-1.33,39100,{"date":1916,"open":1159,"high":1159,"low":1237,"close":1246,"change":1109,"percent_change":768,"volume":1589,"transactions":9,"vwap":1246},"2025-09-19",{"date":1918,"open":1919,"high":1919,"low":1920,"close":1921,"change":494,"percent_change":583,"volume":1922,"transactions":9,"vwap":1921},"2025-09-18",22.91,22.693,22.71,7000,{"date":1924,"open":1745,"high":679,"low":1260,"close":1171,"change":1925,"percent_change":748,"volume":1926,"transactions":9,"vwap":1171},"2025-09-17",-0.049,11200,{"date":1928,"open":679,"high":1929,"low":1930,"close":1931,"change":521,"percent_change":522,"volume":1926,"transactions":9,"vwap":1931},"2025-09-16",22.98,22.74,22.909,{"date":1933,"open":1245,"high":1934,"low":1935,"close":1936,"change":331,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-09-15",23.128,22.93,23.049999,1.99,9900,{"date":1940,"open":1941,"high":1745,"low":1942,"close":1237,"change":1894,"percent_change":1895,"volume":1943,"transactions":9,"vwap":1237},"2025-09-12",22.843,22.54,12000,{"date":1945,"open":1946,"high":1159,"low":1898,"close":1947,"change":1948,"percent_change":1514,"volume":1949,"transactions":9,"vwap":1947},"2025-09-11",22.69,22.702,0.262,11400,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1954,"change":1955,"percent_change":1409,"volume":817,"transactions":9,"vwap":1954},"2025-09-10",21.92,22.455,22.44,0.13,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1697,"change":406,"percent_change":1960,"volume":963,"transactions":9,"vwap":1697},"2025-09-09",21.74,22.332,1.46,{"date":1962,"open":1963,"high":1963,"low":1723,"close":1197,"change":495,"percent_change":1964,"volume":1838,"transactions":9,"vwap":1197},"2025-09-08",22.3,-2.87,{"date":1966,"open":1266,"high":1967,"low":1968,"close":644,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":644},"2025-09-05",23.14,22.494,-0.387,-1.68,19000,{"date":1973,"open":1942,"high":1800,"low":1691,"close":1974,"change":406,"percent_change":1975,"volume":1074,"transactions":9,"vwap":1974},"2025-09-04",23.027,1.41,{"date":1977,"open":1159,"high":1159,"low":652,"close":1978,"change":1979,"percent_change":901,"volume":1980,"transactions":9,"vwap":1978},"2025-09-03",22.707,-0.083,14500,{"date":1982,"open":1689,"high":1689,"low":1946,"close":1689,"change":445,"percent_change":1521,"volume":1545,"transactions":9,"vwap":1689},"2025-09-02",{"date":1984,"open":632,"high":1740,"low":1260,"close":670,"change":172,"percent_change":1300,"volume":1985,"transactions":9,"vwap":670},"2025-08-29",15800,{"date":1987,"open":1182,"high":1935,"low":1930,"close":1740,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1740},"2025-08-28",0.271,1.2,24200,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1995,"change":1996,"percent_change":901,"volume":1589,"transactions":9,"vwap":1995},"2025-08-27",22.41,22.618,22.609,-0.081,{"date":1998,"open":1765,"high":1765,"low":1999,"close":1946,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1946},"2025-08-26",22.385,1.065,4.92,19300,{"date":2004,"open":1221,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":1317,"volume":1949,"transactions":9,"vwap":2007},"2025-08-25",21.76,21.57,21.625,-0.265,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2013,"change":593,"percent_change":2014,"volume":1234,"transactions":9,"vwap":2013},"2025-08-22",22.02,21.6,21.89,-2.19,{"date":2016,"open":1876,"high":2017,"low":633,"close":1181,"change":2018,"percent_change":369,"volume":1405,"transactions":9,"vwap":1181},"2025-08-21",22.507,0.085,{"date":2020,"open":1876,"high":1876,"low":2021,"close":1164,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1164},"2025-08-20",22.259,-0.182,-0.81,9000,{"date":2026,"open":2027,"high":1902,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-08-19",22.384,22.477,0.277,1.25,18600,{"date":2033,"open":1703,"high":1189,"low":1203,"close":1703,"change":1773,"percent_change":66,"volume":2034,"transactions":9,"vwap":1703},"2025-08-18",10900,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":1109,"percent_change":768,"volume":750,"transactions":9,"vwap":2040},"2025-08-15",22.24,22.289,22.146,22.21,{"date":2042,"open":2043,"high":2044,"low":2043,"close":1963,"change":1114,"percent_change":1069,"volume":1035,"transactions":9,"vwap":1963},"2025-08-14",21.83,22.329,{"date":2046,"open":1209,"high":1209,"low":2047,"close":2043,"change":284,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2043},"2025-08-13",21.79,-0.77,13800,{"date":2051,"open":2052,"high":1209,"low":2053,"close":1209,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1209},"2025-08-12",21.88,21.78,0.28,1.29,9500,{"date":2058,"open":1723,"high":2059,"low":1723,"close":1215,"change":192,"percent_change":1193,"volume":1626,"transactions":9,"vwap":1215},"2025-08-11",21.86,{"date":2061,"open":2062,"high":2005,"low":2062,"close":2063,"change":803,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-08-08",21.46,21.61,1.27,25800,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":192,"volume":2073,"transactions":9,"vwap":2071},"2025-08-07",21.4,21.45,21.22,21.34,0.023,26500,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-08-06",20.98,21.356,21.317,0.463,2.22,15300,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":1172,"transactions":9,"vwap":2086},"2025-08-05",20.93,20.76,20.854,0.204,0.99,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2091,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2091},"2025-08-04",20.65,20.7,20.52,0.79,3.98,21500,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2101,"change":1089,"percent_change":1218,"volume":2102,"transactions":9,"vwap":2101},"2025-08-01",19.82,20.02,19.86,14800,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":415,"volume":926,"transactions":9,"vwap":2108},"2025-07-31",20.1,20.16,19.95,20.0060005,-0.044,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":150,"volume":1922,"transactions":9,"vwap":2114},"2025-07-30",20.23,19.911,20.049999,0.146,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-07-29",20.25,19.88,19.904,-1.071,-5.11,42700,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2128,"change":2129,"percent_change":2130,"volume":1194,"transactions":9,"vwap":2128},"2025-07-28",20.8,21.030001,20.975,0.385,1.87,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-07-25",20.511,20.6,20.51,20.59,0.418,2.07,4800,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":1316,"volume":963,"transactions":9,"vwap":2145},"2025-07-24",20.19,20.26,20.15,20.172,-0.063,{"date":2148,"open":2144,"high":2149,"low":2150,"close":2151,"change":552,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-07-23",20.27,20.148,20.235,0.75,4700,{"date":2155,"open":2156,"high":2105,"low":2156,"close":2157,"change":331,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-07-22",19.9,20.084999,2.29,13300,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2164,"change":21,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-07-21",19.84,19.601,19.635,-1.03,26700,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2162,"change":2172,"percent_change":1300,"volume":1943,"transactions":9,"vwap":2162},"2025-07-18",19.863,19.877,19.8,-0.025,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":1686,"volume":2180,"transactions":9,"vwap":2178},"2025-07-17",19.83,19.905,19.75,19.865,0.305,15600,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2185,"change":2186,"percent_change":1211,"volume":1650,"transactions":9,"vwap":2185},"2025-07-16",19.39,19.6,19.56,0.435,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":362,"volume":2123,"transactions":9,"vwap":2192},"2025-07-15",19.33,19.34,19.030001,19.125,-0.335,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":1057,"percent_change":2088,"volume":2200,"transactions":9,"vwap":2199},"2025-07-14",19.43,19.49,19.338,19.46,36400,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":1341,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-07-11",19.13,19.53,19.12,19.27,1.26,31300,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2191,"change":552,"percent_change":2094,"volume":1838,"transactions":9,"vwap":2191},"2025-07-10",19.049999,19.07,18.88,{"date":2215,"open":2216,"high":2213,"low":2216,"close":2213,"change":635,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2213},"2025-07-09",18.36,3.51,44000,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":406,"percent_change":2224,"volume":1431,"transactions":9,"vwap":2223},"2025-07-08",18.39,18.16,18.24,1.79,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":1460,"volume":2232,"transactions":9,"vwap":2230},"2025-07-07",17.99,18.01,17.817,17.92,0.151,44100,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2237,"change":202,"percent_change":1490,"volume":2238,"transactions":9,"vwap":2237},"2025-07-03",17.86,17.54,17.769,24700,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-07-02",17.45,17.94,17.3,17.646,0.186,1.07,71600,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":414,"percent_change":1316,"volume":2254,"transactions":9,"vwap":2253},"2025-07-01",17.48,17.51,17.41,17.46,6500,{"date":2256,"open":2257,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":961,"volume":2261,"transactions":9,"vwap":2259},"2025-06-30",17.58,17.432,17.515,0.015,18100,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2265,"change":2267,"percent_change":2055,"volume":2139,"transactions":9,"vwap":2265},"2025-06-27",17.39,17.5,17.37,0.223,{"date":2269,"open":2270,"high":2243,"low":2271,"close":2272,"change":2273,"percent_change":1193,"volume":2274,"transactions":9,"vwap":2272},"2025-06-26",17.25,17.22,17.277,0.087,2300,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2279,"change":1501,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-06-25",17.232,17.156,17.19,-0.64,3700,{"date":2283,"open":2284,"high":2243,"low":2285,"close":2243,"change":2286,"percent_change":2287,"volume":783,"transactions":9,"vwap":2243},"2025-06-24",17.28,17.15,0.335,1.97,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2292,"change":2293,"percent_change":673,"volume":1589,"transactions":9,"vwap":2292},"2025-06-23",16.76,17.032,16.965,0.066,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":1109,"volume":1872,"transactions":9,"vwap":2298},"2025-06-20",17,16.61,16.899,-0.016,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2304,"change":437,"percent_change":331,"volume":769,"transactions":9,"vwap":2304},"2025-06-18",16.916,16.96,16.915,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2309,"change":192,"percent_change":867,"volume":1256,"transactions":9,"vwap":2309},"2025-06-17",16.8,16.95,16.84,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2314,"change":600,"percent_change":2315,"volume":2153,"transactions":9,"vwap":2314},"2025-06-16",16.7,16.858,16.73,1.21,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":902,"volume":955,"transactions":9,"vwap":2321},"2025-06-13",16.59,16.632,16.5,16.53,-0.242,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":284,"volume":1823,"transactions":9,"vwap":2328},"2025-06-12",16.784,16.89,16.765,16.772,-0.028,{"date":2331,"open":2290,"high":2332,"low":2290,"close":2307,"change":247,"percent_change":1267,"volume":2333,"transactions":9,"vwap":2307},"2025-06-11",16.93,6100,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2338,"change":552,"percent_change":2339,"volume":2056,"transactions":9,"vwap":2338},"2025-06-10",16.66,16.87,16.82,0.9,{"date":2341,"open":2342,"high":2326,"low":2343,"close":2344,"change":1316,"percent_change":1284,"volume":2345,"transactions":9,"vwap":2344},"2025-06-09",16.62,16.31,16.67,17800,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":884,"volume":2353,"transactions":9,"vwap":2351},"2025-06-06",16.97,17.049999,16.9,16.98,-0.094,5300,{"date":2355,"open":2356,"high":2271,"low":2357,"close":2357,"change":2358,"percent_change":2359,"volume":1022,"transactions":9,"vwap":2357},"2025-06-05",17.21,17.073999,-0.211,-1.22,{"date":2361,"open":2356,"high":2362,"low":2356,"close":2363,"change":924,"percent_change":1521,"volume":1667,"transactions":9,"vwap":2363},"2025-06-04",17.33,17.285,{"date":2365,"open":2366,"high":2366,"low":2367,"close":2362,"change":2368,"percent_change":2339,"volume":892,"transactions":9,"vwap":2362},"2025-06-03",17.52,17.238,0.154,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2372,"change":1644,"percent_change":2374,"volume":2333,"transactions":9,"vwap":2372},"2025-06-02",17.072001,17.176,17.070999,0.98,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2379,"change":2380,"percent_change":992,"volume":2024,"transactions":9,"vwap":2379},"2025-05-30",16.77,17.014999,17.0090008,0.153,{"date":2382,"open":2351,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":1413,"volume":2056,"transactions":9,"vwap":2385},"2025-05-29",17.01,16.822,16.856,-0.054,{"date":2388,"open":2351,"high":2389,"low":2390,"close":2391,"change":1056,"percent_change":438,"volume":1467,"transactions":9,"vwap":2391},"2025-05-28",17.14,16.78,16.91,{"date":2393,"open":2390,"high":2394,"low":2390,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-05-27",17.094999,16.86,0.4,2.43,68400,{"date":2400,"open":2401,"high":2344,"low":2402,"close":2403,"change":446,"percent_change":902,"volume":1132,"transactions":9,"vwap":2403},"2025-05-23",16.4,16.37,16.46,{"date":2405,"open":2406,"high":2307,"low":2407,"close":2312,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2312},"2025-05-22",16.74,16.6,-0.039,-0.23,12600,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2415,"change":2416,"percent_change":2339,"volume":2417,"transactions":9,"vwap":2415},"2025-05-21",16.645,16.825,16.739,0.149,13900,{"date":2419,"open":2420,"high":2312,"low":2420,"close":2318,"change":116,"percent_change":607,"volume":2421,"transactions":9,"vwap":2318},"2025-05-20",16.28,21900,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2420,"change":2427,"percent_change":72,"volume":1178,"transactions":9,"vwap":2420},"2025-05-19",16.2,16.347,16.165,0.054,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":884,"volume":2435,"transactions":9,"vwap":2433},"2025-05-16",16.27,16.39,16.11,16.226,-0.089,36800,{"date":2437,"open":2430,"high":2401,"low":2438,"close":2439,"change":1520,"percent_change":768,"volume":2440,"transactions":9,"vwap":2439},"2025-05-15",16.21,16.315,3400,{"date":2442,"open":2443,"high":2444,"low":2430,"close":2444,"change":2445,"percent_change":601,"volume":892,"transactions":9,"vwap":2444},"2025-05-14",16.29,16.38,0.135,{"date":2447,"open":2448,"high":2443,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-05-13",15.97,16.245,0.105,0.65,60700,{"date":2454,"open":2443,"high":2455,"low":2456,"close":2457,"change":1138,"percent_change":1989,"volume":1172,"transactions":9,"vwap":2457},"2025-05-12",16.3,15.94,16.14,{"date":2459,"open":2460,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":847,"volume":1985,"transactions":9,"vwap":2462},"2025-05-09",16.014999,15.83,15.948,-0.167,{"date":2465,"open":2466,"high":2467,"low":2466,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-05-08",15.93,16.26,16.115,0.265,1.67,9800,{"date":2473,"open":2474,"high":2448,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2139,"transactions":9,"vwap":2476},"2025-05-07",15.79,15.658,15.85,0.17,1.08,{"date":2480,"open":2474,"high":2481,"low":2482,"close":2483,"change":145,"percent_change":1308,"volume":2484,"transactions":9,"vwap":2483},"2025-05-06",15.849,15.59,15.68,9600,{"date":2486,"open":2487,"high":2456,"low":2488,"close":2489,"change":2477,"percent_change":2478,"volume":2490,"transactions":9,"vwap":2489},"2025-05-05",15.81,15.55,15.87,19100,{"date":2492,"open":2474,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":1225,"volume":2497,"transactions":9,"vwap":2495},"2025-05-02",15.86,15.66,15.7,0.065,8500,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":430,"volume":2505,"transactions":9,"vwap":2503},"2025-05-01",15.676,15.78,15.502,15.635,0.035,54100,{"date":2507,"open":2508,"high":2509,"low":178,"close":2509,"change":2510,"percent_change":1131,"volume":2511,"transactions":9,"vwap":2509},"2025-04-30",15.53,15.6,0.148,2900,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2497,"transactions":9,"vwap":2517},"2025-04-29",15.4,15.54,15.356,15.452,0.032,0.21,{"date":182,"open":2521,"high":2521,"low":178,"close":2522,"change":247,"percent_change":1300,"volume":1104,"transactions":9,"vwap":2522},15.44,15.42]