[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CMT":3,"homepage-market-summary":31,"stock-historical-CMT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CMT","2026-10-02",{"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},"Core Molding Technologies, Inc.","NYSE American",null,"PLASTICS PRODUCTS, NEC","Core Molding Technologies Inc operates in the engineered materials market as one operating segment as a molder of thermoplastic and thermoset structural products. It produces and sells molded products for varied markets, including medium and heavy-duty trucks, automobiles, power sports, construction and agriculture, building products, and other industrial markets. The processes include compression molding of sheet molding compound (SMC), resin transfer molding (RTM), liquid molding of dicyclopentadiene (DCPD), spray-up and hand-lay-up, direct long-fiber thermoplastics (D-LFT) and structural foam and structural web injection molding (SIM). It operates operates in Columbus, Ohio; Gaffney, South Carolina; Winona, Minnesota; Matamoros and Escobedo, Mexico; and Cobourg, Ontario, Canada.","1,239","Columbus, OH",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},23.02,23.25,23.43,22.9,22.95,0.07,0.31,63480.264252,1664,23.0838,28.69,16.6,27927.366206856,53.1,9581,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},14.48,28971,10574541.551714,51.55,"2025-04-22",[183,184,193,203,213,223,234,245,255,265,276,287,297,307,316,326,335,344,355,363,374,384,394,404,414,423,433,443,451,461,472,481,492,503,514,524,534,544,552,561,572,580,589,597,608,618,627,637,646,656,665,676,683,692,699,707,712,719,725,733,740,746,751,756,759,765,768,773,780,787,790,795,800,807,813,817,824,831,836,840,846,850,855,862,866,870,878,882,887,892,897,903,907,913,917,921,930,936,942,944,947,955,962,970,977,985,992,999,1008,1016,1022,1031,1037,1043,1050,1058,1065,1072,1076,1083,1090,1095,1101,1106,1109,1115,1122,1129,1134,1138,1144,1151,1159,1165,1172,1177,1185,1194,1202,1210,1218,1225,1233,1239,1248,1256,1262,1267,1273,1279,1286,1294,1300,1309,1315,1321,1327,1332,1338,1344,1352,1357,1363,1368,1375,1379,1384,1390,1396,1402,1408,1413,1419,1424,1426,1433,1440,1447,1455,1459,1466,1471,1478,1483,1488,1495,1500,1505,1510,1517,1522,1529,1537,1545,1551,1556,1563,1571,1577,1582,1587,1592,1597,1604,1609,1612,1618,1621,1626,1631,1636,1641,1643,1647,1654,1659,1662,1669,1676,1682,1690,1696,1700,1705,1712,1716,1720,1723,1727,1731,1735,1741,1746,1751,1757,1763,1766,1770,1773,1776,1780,1783,1786,1790,1795,1800,1806,1809,1812,1815,1819,1823,1827,1833,1839,1845,1852,1858,1862,1868,1873,1876,1883,1887,1895,1901,1907,1910,1917,1922,1926,1930,1933,1936,1940,1944,1949,1954,1956,1959,1964,1969,1972,1977,1983,1991,1997,2002,2008,2013,2019,2024,2029,2037,2040,2046,2050,2057,2062,2067,2073,2077,2082,2089,2093,2099,2102,2109,2113,2118,2123,2127,2130,2133,2139,2142,2145,2150,2155,2160,2165,2169,2174,2178,2182,2187,2190,2195,2198,2202,2205,2210,2217,2224,2230,2234,2238,2242,2245,2249,2255,2260,2265,2268,2272,2277,2282,2288,2293,2300,2304,2308,2314,2320,2327,2333,2338,2344,2350,2355,2359,2364,2369,2376,2381],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":186,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",22.53,23.335,0.2,0.88,63374.34681,1329,23.0287,{"date":194,"open":195,"high":196,"low":197,"close":195,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",22.75,23.31,22.46,0.24,1.07,48436.79596,1358,22.7162,{"date":204,"open":205,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",22.65,23.095,22.51,0.01,0.04,32732.262893,1271,22.7415,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",23.18,22.48,22.5,-0.71,-3.06,41087.761878,1150,22.7196,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",23.255,23.4,22.55,23.21,0.11,0.48,48365.197406,1228,22.9795,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",22.85,23.45,22.83,23.1,0.16,0.7,25719.555857,936,23.1078,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",23.63,22.73,22.94,-0.86,-3.61,35611.189973,960,23.1014,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":61,"volume":262,"transactions":263,"vwap":264},"2026-09-22",23.72,24.15,23.5,23.8,0.28,61443.681603,1373,23.8437,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",23.9,24.9,23.2801,23.52,-0.68,-2.81,32094.411918,1148,23.6186,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",23.77,24.2675,22.62,24.2,0.55,2.33,113162.685901,784,24.0434,{"date":288,"open":257,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",23.975,23.39,23.65,0.23,0.98,37338.323994,1919,23.6421,{"date":298,"open":299,"high":281,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",23.82,23.22,23.42,-0.15,-0.64,40500.088,1185,23.5468,{"date":308,"open":226,"high":309,"low":310,"close":311,"change":240,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",23.6,23.11,23.57,0.68,26753.568742,1140,23.5051,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",23.96,23.16,23.41,-0.34,-1.43,26592.422563,841,23.5089,{"date":327,"open":328,"high":329,"low":330,"close":328,"change":21,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",23.75,23.9846,23.48,0.3,28673.63,1403,23.6891,{"date":336,"open":337,"high":338,"low":301,"close":339,"change":113,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",23.66,23.95,23.68,-0.04,18283.419,729,23.6932,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",23.71,24.02,23.635,23.69,-0.02,-0.08,21753.708,893,23.8161,{"date":356,"open":357,"high":357,"low":349,"close":346,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",24.28,-0.41,-1.7,25321.009537,774,23.9239,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",23.84,24.4,23.7,24.12,0.08,0.33,23194.385,1339,24.1069,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",24.58,23.03,24.04,-0.12,-0.5,16829.006949,727,24.0326,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",25.23,23.755,24.16,-0.56,-2.27,38894.593578,1258,24.2362,{"date":395,"open":268,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",25.355,24.515,24.72,-0.33,-1.32,15984.1096,615,24.8293,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":188,"volume":411,"transactions":412,"vwap":413},"2026-08-31",25.08,25.55,24.5739,25.05,0.05,26011.964074,1014,25.0288,{"date":415,"open":416,"high":417,"low":418,"close":67,"change":419,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",25.1,25.8552,24.91,0,24743.709112,1011,25.1193,{"date":424,"open":425,"high":426,"low":427,"close":67,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",25.13,25.405,24.74,-0.24,-0.95,12099.82695,711,25.118,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":253,"vwap":442},"2026-08-26",25.34,25.495,24.81,25.24,-0.1,-0.39,20534.360767,25.2022,{"date":444,"open":445,"high":446,"low":447,"close":435,"change":123,"percent_change":47,"volume":448,"transactions":449,"vwap":450},"2026-08-25",25.11,26.57,25.07,26351.9088,807,25.3329,{"date":452,"open":453,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",25.57,26.39,25.09,-1.06,-4.05,24186.3282,785,25.5268,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",26.35,26.595,25.88,26.15,-0.03,-0.11,36614.1327,720,26.1128,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":369,"percent_change":22,"volume":478,"transactions":479,"vwap":480},"2026-08-20",26,26.66,25.94,26.18,15411.434124,765,26.3313,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",26.2,27.3699,25.955,26.1,0.03,0.12,36582.200715,772,26.389,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",26.38,26.62,25.6,26.07,-0.21,-0.8,31890.71761,1039,26.1442,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",25.31,26.31,24.725,26.28,0.97,3.83,23127.460596,1009,25.9047,{"date":515,"open":516,"high":517,"low":518,"close":505,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",25.87,25.99,24.62,-0.51,-1.98,16113.46698,547,25.4866,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":282,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",25.5,26.51,25.25,25.82,2.18,21960.585765,693,25.8075,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":428,"volume":541,"transactions":542,"vwap":543},"2026-08-12",25.33,25.75,25.165,25.27,-0.06,11974.587623,626,25.4063,{"date":545,"open":546,"high":547,"low":268,"close":536,"change":548,"percent_change":128,"volume":549,"transactions":550,"vwap":551},"2026-08-11",25.44,26.22,0.1,33040.823042,840,25.4067,{"date":553,"open":554,"high":554,"low":555,"close":386,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",26.5,24.97,-1.24,-4.68,24348.334443,857,25.4405,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",24.815,26.8699,24.56,26.47,2.04,8.35,37694.545582,1087,26.071,{"date":573,"open":67,"high":574,"low":575,"close":576,"change":350,"percent_change":351,"volume":577,"transactions":578,"vwap":579},"2026-08-06",26.4499,24.06,24.43,16806.850823,505,24.7795,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":439,"percent_change":358,"volume":586,"transactions":587,"vwap":588},"2026-08-05",24.78,25.28,24.34,24.45,17280.3318,578,24.5905,{"date":590,"open":291,"high":591,"low":291,"close":592,"change":282,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",26.02,24.55,2.29,28990.114216,1079,24.9034,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",22.87,24.49,22.732,24,0.44,1.87,22475.227659,1021,23.9409,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":292,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",23.51,24.0451,23.3,23.56,0.99,22977.994721,1031,23.6607,{"date":619,"open":328,"high":328,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",22.74,23.33,-0.2,-0.85,22416.1398,820,23.3036,{"date":628,"open":258,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",25.01,23.015,23.53,-0.67,-2.77,25953.06698,1010,23.5957,{"date":638,"open":639,"high":640,"low":639,"close":281,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",23.9279,24.605,-0.09,-0.37,11818.471681,740,24.3227,{"date":647,"open":648,"high":409,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",24.355,23.73,24.29,-0.25,-1.02,30314.796846,1153,24.4261,{"date":657,"open":658,"high":445,"low":258,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",24.5,24.54,0.13,0.53,20847.143805,607,24.7322,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",24.67,24.99,23.895,24.41,-0.42,-1.69,47980.328,1488,24.392,{"date":677,"open":582,"high":678,"low":670,"close":679,"change":108,"percent_change":198,"volume":680,"transactions":681,"vwap":682},"2026-07-22",25.15,24.83,23572.626389,790,24.7911,{"date":684,"open":685,"high":668,"low":259,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",23.61,24.77,1.61,6.95,38859.198297,978,24.6841,{"date":693,"open":409,"high":409,"low":310,"close":319,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-20",-1.76,-7.06,23336.4542,1397,23.9007,{"date":700,"open":701,"high":496,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-17",24.86,24.09,24.92,0.14,0.56,35600,{"date":708,"open":268,"high":709,"low":602,"close":582,"change":548,"percent_change":710,"volume":711,"transactions":9,"vwap":582},"2026-07-16",25.21,0.41,19300,{"date":713,"open":714,"high":437,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-15",23.93,24.68,1.08,4.58,24200,{"date":720,"open":721,"high":722,"low":723,"close":309,"change":350,"percent_change":351,"volume":724,"transactions":9,"vwap":309},"2026-07-14",23.89,24.47,23.23,22300,{"date":726,"open":727,"high":658,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-13",24.14,23.46,23.62,-0.62,-2.56,26900,{"date":734,"open":735,"high":584,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-10",23.35,24.24,0.82,3.5,22700,{"date":741,"open":742,"high":291,"low":239,"close":301,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":301},"2026-07-09",23.38,0.09,0.39,10900,{"date":747,"open":748,"high":714,"low":612,"close":621,"change":410,"percent_change":749,"volume":750,"transactions":9,"vwap":621},"2026-07-08",23.59,0.21,30700,{"date":752,"open":226,"high":753,"low":754,"close":754,"change":622,"percent_change":623,"volume":755,"transactions":9,"vwap":754},"2026-07-07",23.64,23.28,11200,{"date":757,"open":320,"high":257,"low":16,"close":330,"change":487,"percent_change":660,"volume":758,"transactions":9,"vwap":330},"2026-07-06",13300,{"date":760,"open":613,"high":761,"low":762,"close":237,"change":763,"percent_change":271,"volume":764,"transactions":9,"vwap":237},"2026-07-02",23.92,22.99,-0.16,30900,{"date":766,"open":311,"high":727,"low":17,"close":685,"change":208,"percent_change":209,"volume":767,"transactions":9,"vwap":685},"2026-07-01",16400,{"date":769,"open":237,"high":649,"low":228,"close":309,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":309},"2026-06-30",0.15,0.64,18200,{"date":774,"open":775,"high":328,"low":776,"close":237,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":237},"2026-06-29",23.55,22.77,-0.22,-0.93,26600,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":439,"percent_change":671,"volume":786,"transactions":9,"vwap":785},"2026-06-26",23.79,23.81,23.17,23.67,129700,{"date":788,"open":754,"high":602,"low":754,"close":278,"change":770,"percent_change":771,"volume":789,"transactions":9,"vwap":278},"2026-06-25",16800,{"date":791,"open":318,"high":792,"low":215,"close":729,"change":622,"percent_change":793,"volume":794,"transactions":9,"vwap":729},"2026-06-24",24.32,-0.84,38600,{"date":796,"open":797,"high":258,"low":754,"close":299,"change":230,"percent_change":798,"volume":799,"transactions":9,"vwap":299},"2026-06-23",23.37,2.06,14300,{"date":801,"open":742,"high":775,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-22",23.01,23.34,-0.46,-1.93,56700,{"date":808,"open":346,"high":809,"low":810,"close":260,"change":54,"percent_change":811,"volume":812,"transactions":9,"vwap":260},"2026-06-18",23.97,23.24,2.1,41000,{"date":814,"open":685,"high":576,"low":815,"close":196,"change":379,"percent_change":519,"volume":816,"transactions":9,"vwap":196},"2026-06-17",23.29,24400,{"date":818,"open":819,"high":583,"low":820,"close":18,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":18},"2026-06-16",25.12,23.15,-1.4,-5.64,28400,{"date":825,"open":447,"high":826,"low":827,"close":679,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":679},"2026-06-15",25.35,24.59,0.19,0.77,33500,{"date":832,"open":833,"high":678,"low":281,"close":834,"change":467,"percent_change":379,"volume":835,"transactions":9,"vwap":834},"2026-06-12",24.57,24.64,32600,{"date":837,"open":721,"high":686,"low":729,"close":667,"change":293,"percent_change":838,"volume":839,"transactions":9,"vwap":667},"2026-06-11",4.14,28700,{"date":841,"open":257,"high":842,"low":802,"close":349,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":349},"2026-06-10",23.83,0.45,1.94,43100,{"date":847,"open":215,"high":318,"low":848,"close":810,"change":113,"percent_change":340,"volume":849,"transactions":9,"vwap":810},"2026-06-09",22.97,25100,{"date":851,"open":748,"high":748,"low":852,"close":17,"change":853,"percent_change":160,"volume":854,"transactions":9,"vwap":17},"2026-06-08",23.040001,0.17,15400,{"date":856,"open":367,"high":714,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-05",22.84,23.08,-0.59,-2.49,12500,{"date":863,"open":864,"high":602,"low":17,"close":785,"change":240,"percent_change":312,"volume":865,"transactions":9,"vwap":785},"2026-06-04",23.58,20700,{"date":867,"open":729,"high":339,"low":802,"close":610,"change":828,"percent_change":868,"volume":869,"transactions":9,"vwap":610},"2026-06-03",0.81,24800,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":467,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-02",23.36,23.54,22.7,23.32,-0.13,20900,{"date":879,"open":349,"high":349,"low":857,"close":735,"change":321,"percent_change":880,"volume":881,"transactions":9,"vwap":735},"2026-06-01",-1.44,31400,{"date":883,"open":268,"high":884,"low":237,"close":349,"change":499,"percent_change":885,"volume":886,"transactions":9,"vwap":349},"2026-05-29",25.2,-3.27,24100,{"date":888,"open":889,"high":890,"low":649,"close":600,"change":312,"percent_change":891,"volume":886,"transactions":9,"vwap":600},"2026-05-28",24.049999,24.6,2.86,{"date":893,"open":894,"high":357,"low":753,"close":783,"change":853,"percent_change":895,"volume":896,"transactions":9,"vwap":783},"2026-05-27",23.98,0.72,19200,{"date":898,"open":899,"high":900,"low":864,"close":753,"change":229,"percent_change":901,"volume":902,"transactions":9,"vwap":753},"2026-05-26",23.74,24.31,0.47,16200,{"date":904,"open":905,"high":555,"low":300,"close":631,"change":632,"percent_change":633,"volume":906,"transactions":9,"vwap":631},"2026-05-22",24.18,38800,{"date":908,"open":612,"high":584,"low":909,"close":281,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":281},"2026-05-21",23.19,0.8,3.42,46700,{"date":914,"open":723,"high":889,"low":915,"close":226,"change":350,"percent_change":641,"volume":916,"transactions":9,"vwap":226},"2026-05-20",23.2,21700,{"date":918,"open":270,"high":809,"low":909,"close":301,"change":240,"percent_change":919,"volume":920,"transactions":9,"vwap":301},"2026-05-19",0.69,27300,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-18",23.87,23.99,23.12,23.26,-0.65,-2.72,32700,{"date":931,"open":366,"high":884,"low":267,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-15",23.91,-0.78,-3.16,15000,{"date":937,"open":792,"high":416,"low":938,"close":939,"change":661,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-14",24.25,24.69,2.19,14200,{"date":943,"open":281,"high":658,"low":775,"close":388,"change":651,"percent_change":652,"volume":849,"transactions":9,"vwap":388},"2026-05-13",{"date":945,"open":714,"high":386,"low":260,"close":670,"change":198,"percent_change":614,"volume":946,"transactions":9,"vwap":670},"2026-05-12",34400,{"date":948,"open":949,"high":950,"low":923,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-11",25.72,25.89,24.17,-1.83,-7.04,64500,{"date":956,"open":715,"high":957,"low":958,"close":474,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":474},"2026-05-08",26.85,24.44,1.04,4.17,37000,{"date":963,"open":932,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-07",26.3,22.39,24.96,0.43,1.75,47300,{"date":971,"open":972,"high":972,"low":670,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-06",25.96,24.53,-1.05,-4.1,17000,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":351,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-05",25.61,26.34,25.4,25.58,-0.31,23000,{"date":986,"open":987,"high":988,"low":536,"close":989,"change":429,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-04",26.45,26.84,25.66,-3.57,35200,{"date":993,"open":994,"high":995,"low":463,"close":996,"change":321,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-01",27.14,27.29,26.61,-1.26,20800,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-04-30",27.32,27.83,26.78,26.95,-0.44,-1.61,33300,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":271,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-04-29",28.1,28.57,27.2,27.39,-2.42,27900,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":370,"percent_change":61,"volume":1021,"transactions":9,"vwap":1020},"2026-04-28",27.76,28.65,28.07,30500,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-27",28.29,28.41,27.1,27.74,-0.36,-1.28,34900,{"date":1032,"open":1033,"high":1010,"low":1034,"close":1010,"change":868,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1010},"2026-04-24",27.02,26.55,2.97,58900,{"date":1038,"open":1039,"high":1040,"low":1041,"close":995,"change":705,"percent_change":811,"volume":1042,"transactions":9,"vwap":995},"2026-04-23",27.059999,27.8,26.75,22100,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":772,"transactions":9,"vwap":1047},"2026-04-22",27.77,26.29,26.73,-0.87,-3.15,{"date":1051,"open":1025,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-21",28.56,27.11,27.6,-0.75,-2.65,47400,{"date":1059,"open":1060,"high":26,"low":1061,"close":1062,"change":716,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-20",27.41,27.25,28.35,3.96,59000,{"date":1066,"open":1067,"high":1068,"low":964,"close":1069,"change":509,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-17",26.6,27.93,27.27,3.69,58400,{"date":1073,"open":463,"high":1074,"low":474,"close":964,"change":540,"percent_change":1075,"volume":1030,"transactions":9,"vwap":964},"2026-04-16",26.54,-0.23,{"date":1077,"open":1078,"high":1079,"low":505,"close":1080,"change":967,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-15",25.85,26.4,26.36,1.66,36200,{"date":1084,"open":1085,"high":566,"low":884,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-14",25.47,25.93,0.36,1.41,54600,{"date":1091,"open":894,"high":950,"low":610,"close":453,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":453},"2026-04-13",1.76,7.39,88600,{"date":1096,"open":310,"high":721,"low":1097,"close":783,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":783},"2026-04-10",22.17,0.54,2.32,39100,{"date":1102,"open":300,"high":803,"low":857,"close":1103,"change":123,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-09",23.27,1.09,36600,{"date":1107,"open":226,"high":226,"low":238,"close":16,"change":261,"percent_change":1108,"volume":764,"transactions":9,"vwap":16},"2026-04-08",1.23,{"date":1110,"open":1111,"high":1112,"low":1097,"close":620,"change":370,"percent_change":1113,"volume":1114,"transactions":9,"vwap":620},"2026-04-07",22.35,23,1.47,28300,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":198,"percent_change":716,"volume":1121,"transactions":9,"vwap":1120},"2026-04-06",22.36,22.78,21.85,22.41,28200,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1097,"change":1075,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1097},"2026-04-02",22.12,22.4,21.64,-1.03,19000,{"date":1130,"open":216,"high":1131,"low":1132,"close":1125,"change":419,"percent_change":419,"volume":1133,"transactions":9,"vwap":1125},"2026-04-01",22.79,22.25,17700,{"date":1135,"open":848,"high":848,"low":1124,"close":1125,"change":622,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1125},"2026-03-31",-0.88,35000,{"date":1139,"open":848,"high":848,"low":1140,"close":1141,"change":771,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-03-30",21.91,22.6,2.91,34300,{"date":1145,"open":1146,"high":848,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":845,"transactions":9,"vwap":1148},"2026-03-27",22.42,21.52,21.96,-0.58,-2.57,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-26",20.7,22.66,22.54,1.63,7.8,38300,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":302,"percent_change":218,"volume":1164,"transactions":9,"vwap":1163},"2026-03-25",21.72,20.47,20.91,36700,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":1007,"transactions":9,"vwap":1169},"2026-03-24",21.13,21.79,21.059999,-0.66,-3.04,{"date":1173,"open":1174,"high":1168,"low":1174,"close":1161,"change":1081,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1161},"2026-03-23",20.37,8.28,27000,{"date":1178,"open":1174,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-20",20.55,19.7,20.059999,-0.38,-1.86,68200,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-19",20.45,20.67,20.1,20.44,-0.3,-1.45,19400,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":261,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-18",20.25,20.81,20.12,20.74,1.37,30100,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-17",19.9,20.85,20.46,0.71,3.59,25500,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":967,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-16",19.78,20,19.25,19.75,2.23,13800,{"date":1219,"open":1220,"high":1212,"low":1221,"close":1222,"change":302,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-13",19.4,19.030001,19.32,-0.77,18800,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":614,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-12",18.71,19.58,18.62,19.47,5.36,58800,{"date":1234,"open":1214,"high":1213,"low":1235,"close":1236,"change":74,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-11",18.3,18.48,-5.52,19600,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-10",19.86,20.98,19.059999,19.56,1.51,8.37,65700,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1057,"transactions":9,"vwap":1253},"2026-03-09",18.83,19.11,17.71,18.049999,-0.76,-4.04,{"date":1257,"open":1229,"high":1258,"low":1259,"close":1260,"change":642,"percent_change":805,"volume":1261,"transactions":9,"vwap":1260},"2026-03-06",18.98,18.57,18.81,12900,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1266,"change":876,"percent_change":632,"volume":732,"transactions":9,"vwap":1266},"2026-03-05",19.34,18.94,19.18,{"date":1268,"open":1269,"high":1198,"low":1270,"close":1270,"change":113,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-04",19.36,19.31,-0.05,23200,{"date":1274,"open":1275,"high":1215,"low":1276,"close":1222,"change":1005,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1222},"2026-03-03",18.96,18.88,-2.23,12700,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1283,"change":1245,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-02",18.41,19.77,19.76,8.27,47900,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-02-27",18.93,19.040001,18.25,-0.92,-4.8,20300,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1298,"change":651,"percent_change":1299,"volume":861,"transactions":9,"vwap":1298},"2026-02-26",18.66,19.82,19.17,-1.29,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-02-25",19.22,19.6,19,19.42,0.22,1.15,20000,{"date":1310,"open":1269,"high":1269,"low":1311,"close":1312,"change":641,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-02-24",19.049999,19.2,-0.47,14900,{"date":1316,"open":1312,"high":1317,"low":1318,"close":1319,"change":743,"percent_change":901,"volume":1320,"transactions":9,"vwap":1319},"2026-02-23",19.96,18.74,19.29,38000,{"date":1322,"open":1305,"high":1305,"low":1323,"close":1312,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1312},"2026-02-20",18.92,-0.27,-1.39,8100,{"date":1328,"open":1329,"high":1204,"low":1329,"close":1230,"change":1330,"percent_change":548,"volume":1331,"transactions":9,"vwap":1230},"2026-02-19",18.9,0.02,15800,{"date":1333,"open":1311,"high":1334,"low":1335,"close":1336,"change":843,"percent_change":1337,"volume":1193,"transactions":9,"vwap":1336},"2026-02-18",19.66,19.02,19.45,2.37,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1304,"change":763,"percent_change":793,"volume":1343,"transactions":9,"vwap":1304},"2026-02-17",18.77,19.26,18.7,25900,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-02-13",19.65,19.89,19.16,-0.73,-3.67,17100,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1347,"change":1356,"percent_change":623,"volume":865,"transactions":9,"vwap":1347},"2026-02-12",20.01,19.52,-0.17,{"date":1358,"open":1359,"high":1360,"low":1270,"close":1181,"change":128,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1181},"2026-02-11",20.11,20.3,2.03,16100,{"date":1364,"open":1189,"high":1365,"low":1334,"close":1334,"change":1005,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1334},"2026-02-10",20.24,-2.19,19700,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1189,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1189},"2026-02-09",19.94,20.36,-0.35,-1.71,21600,{"date":1376,"open":1377,"high":1242,"low":1187,"close":1187,"change":439,"percent_change":1378,"volume":718,"transactions":9,"vwap":1187},"2026-02-06",20.63,-0.49,{"date":1380,"open":1381,"high":1382,"low":1213,"close":1179,"change":331,"percent_change":1383,"volume":861,"transactions":9,"vwap":1179},"2026-02-05",20.030001,20.59,1.48,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1196,"change":1098,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1196},"2026-02-04",19.8,20.33,2.74,23300,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":350,"percent_change":439,"volume":1395,"transactions":9,"vwap":1394},"2026-02-03",19.63,19.95,19.71,30000,{"date":1397,"open":1398,"high":1399,"low":1214,"close":1400,"change":749,"percent_change":716,"volume":1401,"transactions":9,"vwap":1400},"2026-02-02",19.81,20.16,19.73,29400,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1355,"change":548,"percent_change":1407,"volume":1343,"transactions":9,"vwap":1355},"2026-01-30",18.79,19.88,18.76,0.51,{"date":1409,"open":1410,"high":1305,"low":1340,"close":1305,"change":1411,"percent_change":1412,"volume":758,"transactions":9,"vwap":1305},"2026-01-29",18.99,0.62,3.3,{"date":1414,"open":1410,"high":1415,"low":1416,"close":1417,"change":487,"percent_change":240,"volume":1418,"transactions":9,"vwap":1417},"2026-01-28",19.19,18.72,18.8,17300,{"date":1420,"open":1421,"high":1258,"low":1421,"close":1340,"change":229,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1340},"2026-01-27",18.42,0.59,8000,{"date":1425,"open":1259,"high":1243,"low":1259,"close":1296,"change":340,"percent_change":498,"volume":789,"transactions":9,"vwap":1296},"2026-01-26",{"date":1427,"open":1428,"high":1428,"low":1429,"close":1342,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1342},"2026-01-23",19.1,18.61,-0.72,-3.71,10100,{"date":1434,"open":1302,"high":1435,"low":1436,"close":1305,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1305},"2026-01-22",19.43,18.45,0.29,1.52,32500,{"date":1441,"open":1442,"high":1319,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-01-21",18.43,19.13,0.79,4.31,14400,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":816,"transactions":9,"vwap":1452},"2026-01-20",18.51,18.67,18.1,18.34,-0.48,-2.55,{"date":1456,"open":1265,"high":1319,"low":1450,"close":1457,"change":641,"percent_change":1453,"volume":1458,"transactions":9,"vwap":1457},"2026-01-16",18.82,16000,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":641,"percent_change":1313,"volume":1465,"transactions":9,"vwap":1464},"2026-01-15",18.95,19.57,18.87,18.91,15600,{"date":1467,"open":1468,"high":1220,"low":1406,"close":1304,"change":229,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1304},"2026-01-14",19.08,0.58,8400,{"date":1472,"open":1473,"high":1473,"low":1457,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-01-13",19.39,18.89,-0.55,-2.83,13100,{"date":1479,"open":1312,"high":1480,"low":1323,"close":1481,"change":1482,"percent_change":1088,"volume":1217,"transactions":9,"vwap":1481},"2026-01-12",19.5,19.44,0.27,{"date":1484,"open":1480,"high":1485,"low":1276,"close":1298,"change":519,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1298},"2026-01-09",19.55,-2.59,51700,{"date":1489,"open":1490,"high":1491,"low":1235,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-01-08",18.49,19.68,1.26,6.84,61600,{"date":1496,"open":1241,"high":1213,"low":1281,"close":1421,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1421},"2026-01-07",-1.57,-7.85,30200,{"date":1501,"open":1502,"high":1360,"low":1336,"close":1503,"change":113,"percent_change":1271,"volume":1504,"transactions":9,"vwap":1503},"2026-01-06",19.83,19.99,40900,{"date":1506,"open":1507,"high":1213,"low":1473,"close":1213,"change":1098,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1213},"2026-01-05",19.53,2.77,27100,{"date":1511,"open":1213,"high":1512,"low":1513,"close":1514,"change":859,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-02",20.13,19.14,19.46,-2.94,40500,{"date":1518,"open":1190,"high":1519,"low":1215,"close":1520,"change":468,"percent_change":1475,"volume":1521,"transactions":9,"vwap":1520},"2025-12-31",20.73,20.049999,52400,{"date":1523,"open":1524,"high":1525,"low":1399,"close":1399,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1399},"2025-12-30",21.21,21.3,-1.23,-5.75,32000,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":229,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-12-29",21.12,21.4,20.93,21.39,0.52,13200,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2025-12-26",20.39,21.47,21.28,0.65,3.15,19100,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1377,"change":1549,"percent_change":1550,"volume":861,"transactions":9,"vwap":1377},"2025-12-24",20.14,20.94,0.46,2.28,{"date":1552,"open":1512,"high":1553,"low":1181,"close":1554,"change":439,"percent_change":1378,"volume":1555,"transactions":9,"vwap":1554},"2025-12-23",20.58,20.17,10200,{"date":1557,"open":1558,"high":1559,"low":1212,"close":1560,"change":652,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-12-22",21.14,21.43,20.27,-4.79,36300,{"date":1564,"open":1531,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-12-19",21.38,20.78,21.29,0.26,1.24,83400,{"date":1572,"open":1573,"high":1574,"low":1297,"close":1575,"change":660,"percent_change":1411,"volume":1576,"transactions":9,"vwap":1575},"2025-12-18",21,21.33,21.030001,24500,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1580,"change":853,"percent_change":737,"volume":976,"transactions":9,"vwap":1580},"2025-12-17",20.83,20.9,20.52,{"date":1583,"open":1181,"high":1584,"low":1354,"close":1519,"change":744,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1519},"2025-12-16",20.92,1.92,25300,{"date":1588,"open":1539,"high":1553,"low":1589,"close":1590,"change":876,"percent_change":303,"volume":1591,"transactions":9,"vwap":1590},"2025-12-15",20.15,20.34,32200,{"date":1593,"open":1594,"high":1595,"low":1212,"close":1162,"change":777,"percent_change":456,"volume":1596,"transactions":9,"vwap":1162},"2025-12-12",20.5,20.84,44400,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":1602,"percent_change":1603,"volume":1528,"transactions":9,"vwap":1601},"2025-12-11",19.98,20.8,20.69,1.06,5.4,{"date":1605,"open":1229,"high":1347,"low":1229,"close":1392,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1392},"2025-12-10",0.67,3.53,34100,{"date":1610,"open":1302,"high":1214,"low":1275,"close":1275,"change":704,"percent_change":160,"volume":1611,"transactions":9,"vwap":1275},"2025-12-09",16600,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1457,"change":21,"percent_change":1617,"volume":976,"transactions":9,"vwap":1457},"2025-12-08",18.75,19.24,18.65,0.37,{"date":1619,"open":1260,"high":1243,"low":1296,"close":1614,"change":208,"percent_change":410,"volume":1620,"transactions":9,"vwap":1614},"2025-12-05",10700,{"date":1622,"open":1311,"high":1311,"low":1623,"close":1318,"change":804,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1318},"2025-12-04",18.68,-2.4,9000,{"date":1627,"open":1628,"high":1214,"low":1628,"close":1312,"change":1407,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1312},"2025-12-03",18.59,2.73,27500,{"date":1632,"open":1633,"high":1323,"low":1634,"close":1635,"change":743,"percent_change":230,"volume":865,"transactions":9,"vwap":1635},"2025-12-02",18.6,18.44,18.69,{"date":1637,"open":1457,"high":1214,"low":1638,"close":1633,"change":1191,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1633},"2025-12-01",18.53,-1.59,31300,{"date":1642,"open":1342,"high":1615,"low":1342,"close":1329,"change":209,"percent_change":749,"volume":1432,"transactions":9,"vwap":1329},"2025-11-28",{"date":1644,"open":1276,"high":1305,"low":1416,"close":1645,"change":642,"percent_change":1646,"volume":1536,"transactions":9,"vwap":1645},"2025-11-26",18.86,-1.92,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1651,"change":241,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-11-25",18.78,19.33,19.23,3.78,11500,{"date":1655,"open":1417,"high":1417,"low":1656,"close":1638,"change":651,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1638},"2025-11-24",17.87,-1.33,13000,{"date":1660,"open":1442,"high":1298,"low":1661,"close":1649,"change":261,"percent_change":1245,"volume":1128,"transactions":9,"vwap":1649},"2025-11-21",18.18,{"date":1663,"open":1664,"high":1416,"low":1665,"close":1666,"change":128,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-11-20",18.35,17.92,18.5,2.21,24000,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1451,"change":292,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1451},"2025-11-19",17.98,18.4,17.67,1.29,31000,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1656,"change":22,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1656},"2025-11-18",17.36,18.07,1.77,24900,{"date":1683,"open":1684,"high":1436,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-11-17",18.11,17.55,17.56,-0.98,-5.29,42200,{"date":1691,"open":1417,"high":1692,"low":1693,"close":1693,"change":1170,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-11-14",19.07,18.54,-3.44,8500,{"date":1697,"open":1342,"high":1312,"low":1342,"close":1312,"change":369,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1312},"2025-11-13",0.42,12100,{"date":1701,"open":1702,"high":1302,"low":1664,"close":1703,"change":1482,"percent_change":1704,"volume":779,"transactions":9,"vwap":1703},"2025-11-12",18.47,19.12,1.43,{"date":1706,"open":1481,"high":1707,"low":1708,"close":1709,"change":1136,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-11-11",19.87,18.56,18.85,-4.46,18300,{"date":1713,"open":1443,"high":1347,"low":1221,"close":1400,"change":54,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1400},"2025-11-10",2.55,28800,{"date":1717,"open":1288,"high":1360,"low":1635,"close":1615,"change":1718,"percent_change":1719,"volume":1465,"transactions":9,"vwap":1615},"2025-11-07",0.18,0.94,{"date":1721,"open":1296,"high":1692,"low":1296,"close":1243,"change":188,"percent_change":1602,"volume":1722,"transactions":9,"vwap":1243},"2025-11-06",16500,{"date":1724,"open":1664,"high":1329,"low":1452,"close":1645,"change":282,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1645},"2025-11-05",3,31200,{"date":1728,"open":1729,"high":1693,"low":27,"close":1730,"change":467,"percent_change":763,"volume":1176,"transactions":9,"vwap":1730},"2025-11-04",17,18.31,{"date":1732,"open":1733,"high":1708,"low":1733,"close":1452,"change":967,"percent_change":1734,"volume":865,"transactions":9,"vwap":1452},"2025-11-03",17.93,2.4,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1739,"change":488,"percent_change":1606,"volume":1740,"transactions":9,"vwap":1739},"2025-10-31",17.7,18.030001,17.91,9600,{"date":1742,"open":1679,"high":1421,"low":1743,"close":1743,"change":519,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-10-30",17.79,-2.79,13400,{"date":1747,"open":1748,"high":1296,"low":1749,"close":1235,"change":350,"percent_change":468,"volume":1750,"transactions":9,"vwap":1235},"2025-10-29",18.19,17.85,23600,{"date":1752,"open":1753,"high":1450,"low":1290,"close":1754,"change":828,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-10-28",18.29,18.32,1.05,25600,{"date":1758,"open":1214,"high":1214,"low":1759,"close":1760,"change":1687,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-10-27",18.12,18.13,-5.13,25700,{"date":1764,"open":1485,"high":1765,"low":1304,"close":1251,"change":540,"percent_change":983,"volume":745,"transactions":9,"vwap":1251},"2025-10-24",19.84,{"date":1767,"open":1615,"high":1768,"low":1243,"close":1298,"change":350,"percent_change":439,"volume":1769,"transactions":9,"vwap":1298},"2025-10-23",19.3,8300,{"date":1771,"open":1260,"high":1415,"low":1342,"close":1415,"change":744,"percent_change":1772,"volume":854,"transactions":9,"vwap":1415},"2025-10-22",2.07,{"date":1774,"open":1708,"high":1336,"low":1708,"close":1417,"change":704,"percent_change":1775,"volume":789,"transactions":9,"vwap":1417},"2025-10-21",0.75,{"date":1777,"open":1730,"high":1417,"low":1730,"close":1296,"change":853,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1296},"2025-10-20",0.92,17600,{"date":1781,"open":1281,"high":1782,"low":1281,"close":1490,"change":379,"percent_change":303,"volume":935,"transactions":9,"vwap":1490},"2025-10-17",18.84,{"date":1784,"open":1417,"high":1276,"low":1628,"close":1429,"change":498,"percent_change":1785,"volume":1314,"transactions":9,"vwap":1429},"2025-10-16",-1.12,{"date":1787,"open":1290,"high":1258,"low":1290,"close":1457,"change":1469,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1457},"2025-10-15",3.18,15700,{"date":1791,"open":1738,"high":1490,"low":1792,"close":1793,"change":208,"percent_change":410,"volume":1794,"transactions":9,"vwap":1793},"2025-10-14",17.88,18.24,21100,{"date":1796,"open":1739,"high":1318,"low":1797,"close":1798,"change":1718,"percent_change":47,"volume":1799,"transactions":9,"vwap":1798},"2025-10-13",17.5,18.23,17200,{"date":1801,"open":1634,"high":1406,"low":1802,"close":1253,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1253},"2025-10-10",18,-0.26,-1.42,22900,{"date":1807,"open":1457,"high":1474,"low":1730,"close":1730,"change":1313,"percent_change":1808,"volume":902,"transactions":9,"vwap":1730},"2025-10-09",-2.5,{"date":1810,"open":1457,"high":1348,"low":1811,"close":1649,"change":548,"percent_change":1098,"volume":1555,"transactions":9,"vwap":1649},"2025-10-08",18.38,{"date":1813,"open":1312,"high":1312,"low":1442,"close":1623,"change":1313,"percent_change":1814,"volume":1509,"transactions":9,"vwap":1623},"2025-10-07",-2.45,{"date":1816,"open":1464,"high":1264,"low":1235,"close":1817,"change":1482,"percent_change":1704,"volume":1818,"transactions":9,"vwap":1817},"2025-10-06",19.15,50600,{"date":1820,"open":1269,"high":1491,"low":1404,"close":1276,"change":1313,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1276},"2025-10-03",-2.43,21300,{"date":1824,"open":1765,"high":1204,"low":1825,"close":1825,"change":859,"percent_change":1826,"volume":1509,"transactions":9,"vwap":1825},"2025-10-02",19.35,-2.96,{"date":1828,"open":1829,"high":1553,"low":1830,"close":1370,"change":1831,"percent_change":1832,"volume":830,"transactions":9,"vwap":1370},"2025-10-01",20.32,19.54,-0.61,-2.97,{"date":1834,"open":1533,"high":1835,"low":1836,"close":1179,"change":358,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1179},"2025-09-30",21.01,20.09,-1.96,33800,{"date":1840,"open":1168,"high":1168,"low":1841,"close":1842,"change":1430,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-09-29",20.95,20.96,-3.32,15900,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":188,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-09-26",21.5,22,21.68,0.93,26000,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1856,"change":440,"percent_change":1857,"volume":1418,"transactions":9,"vwap":1856},"2025-09-25",21.8,22.2,21.48,-1.78,{"date":1859,"open":1161,"high":1860,"low":1541,"close":1860,"change":1568,"percent_change":1861,"volume":916,"transactions":9,"vwap":1860},"2025-09-24",21.87,1.2,{"date":1863,"open":1126,"high":1864,"low":1865,"close":1866,"change":108,"percent_change":261,"volume":1867,"transactions":9,"vwap":1866},"2025-09-23",22.29,21.55,21.61,23100,{"date":1869,"open":1847,"high":1870,"low":1871,"close":1865,"change":410,"percent_change":292,"volume":1872,"transactions":9,"vwap":1865},"2025-09-22",21.82,21.25,26800,{"date":1874,"open":1140,"high":1848,"low":1871,"close":1847,"change":671,"percent_change":1646,"volume":1875,"transactions":9,"vwap":1847},"2025-09-19",64700,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1880,"change":910,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-09-18",20.97,21.99,21.92,3.79,62100,{"date":1884,"open":1567,"high":1885,"low":1842,"close":1531,"change":21,"percent_change":370,"volume":1886,"transactions":9,"vwap":1531},"2025-09-17",21.74,37600,{"date":1888,"open":1889,"high":1848,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-09-16",21.86,21.040001,21.049999,-0.7,-3.22,30300,{"date":1896,"open":1897,"high":1898,"low":1567,"close":1899,"change":661,"percent_change":1900,"volume":1681,"transactions":9,"vwap":1899},"2025-09-15",21.32,21.9,21.75,2.5,{"date":1902,"open":1579,"high":1903,"low":1904,"close":1905,"change":704,"percent_change":138,"volume":1906,"transactions":9,"vwap":1905},"2025-09-12",21.42,20.72,21.22,47000,{"date":1908,"open":1548,"high":1532,"low":1163,"close":1909,"change":548,"percent_change":230,"volume":1021,"transactions":9,"vwap":1909},"2025-09-11",21.08,{"date":1911,"open":1912,"high":1573,"low":1913,"close":1242,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1242},"2025-09-10",19.27,19.01,1.59,8.2,119900,{"date":1918,"open":1919,"high":1205,"low":1214,"close":1473,"change":1313,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1473},"2025-09-09",19.91,-2.37,144300,{"date":1923,"open":1924,"high":1393,"low":1925,"close":1241,"change":21,"percent_change":153,"volume":991,"transactions":9,"vwap":1241},"2025-09-08",19.79,19.72,{"date":1927,"open":1269,"high":1924,"low":1912,"close":1924,"change":1928,"percent_change":968,"volume":1929,"transactions":9,"vwap":1924},"2025-09-05",0.34,23700,{"date":1931,"open":1312,"high":1336,"low":1468,"close":1336,"change":1617,"percent_change":844,"volume":1932,"transactions":9,"vwap":1336},"2025-09-04",18700,{"date":1934,"open":1304,"high":1214,"low":1935,"close":1468,"change":770,"percent_change":1444,"volume":1176,"transactions":9,"vwap":1468},"2025-09-03",18.64,{"date":1937,"open":1938,"high":1817,"low":1416,"close":1288,"change":1324,"percent_change":1939,"volume":877,"transactions":9,"vwap":1288},"2025-09-02",19.09,-1.41,{"date":1941,"open":1410,"high":1942,"low":1323,"close":1312,"change":1306,"percent_change":1943,"volume":1308,"transactions":9,"vwap":1312},"2025-08-29",19.41,1.16,{"date":1945,"open":1443,"high":1312,"low":1265,"close":1258,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1258},"2025-08-28",-0.18,-0.94,9700,{"date":1950,"open":1251,"high":1951,"low":1304,"close":1348,"change":468,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1348},"2025-08-27",19.21,-0.57,11700,{"date":1955,"open":1782,"high":1912,"low":1281,"close":1912,"change":1535,"percent_change":1508,"volume":1114,"transactions":9,"vwap":1912},"2025-08-26",{"date":1957,"open":1220,"high":1220,"low":1623,"close":1614,"change":1430,"percent_change":1958,"volume":750,"transactions":9,"vwap":1614},"2025-08-25",-3.7,{"date":1960,"open":1961,"high":1230,"low":1961,"close":1230,"change":118,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1230},"2025-08-22",18.33,6.16,35400,{"date":1965,"open":1671,"high":1452,"low":1966,"close":1452,"change":292,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1452},"2025-08-21",17.84,1.27,33700,{"date":1970,"open":1971,"high":1760,"low":1743,"close":1684,"change":1330,"percent_change":229,"volume":789,"transactions":9,"vwap":1684},"2025-08-20",17.96,{"date":1973,"open":1671,"high":1684,"low":1974,"close":1975,"change":828,"percent_change":1602,"volume":1976,"transactions":9,"vwap":1975},"2025-08-19",17.15,18.09,29200,{"date":1978,"open":1797,"high":1979,"low":1980,"close":1981,"change":282,"percent_change":1982,"volume":799,"transactions":9,"vwap":1981},"2025-08-18",17.94,17.38,17.9,3.17,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":379,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-08-15",17.53,17.63,17.32,17.35,-0.69,14700,{"date":1992,"open":1993,"high":1797,"low":1993,"close":1994,"change":1482,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-08-14",17.14,17.47,1.57,11800,{"date":1998,"open":1987,"high":1999,"low":1974,"close":2000,"change":410,"percent_change":1437,"volume":2001,"transactions":9,"vwap":2000},"2025-08-13",17.41,17.2,19800,{"date":2003,"open":2004,"high":2005,"low":2006,"close":1974,"change":548,"percent_change":1422,"volume":2007,"transactions":9,"vwap":1974},"2025-08-12",17.18,17.27,17.059999,39300,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2012,"change":487,"percent_change":1718,"volume":1133,"transactions":9,"vwap":2012},"2025-08-11",16.91,17.23,17.049999,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":467,"percent_change":1946,"volume":1367,"transactions":9,"vwap":2018},"2025-08-08",17.1,17.28,16.79,17.02,{"date":2020,"open":2021,"high":2004,"low":2022,"close":2012,"change":410,"percent_change":1437,"volume":2023,"transactions":9,"vwap":2012},"2025-08-07",17.12,16.95,29100,{"date":2025,"open":2026,"high":1988,"low":1729,"close":1729,"change":2027,"percent_change":2028,"volume":1042,"transactions":9,"vwap":1729},"2025-08-06",17.030001,-0.29,-1.68,{"date":2030,"open":2031,"high":1797,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-08-05",17.08,16.5,17.29,0.5,2.98,31600,{"date":2038,"open":2039,"high":2017,"low":2039,"close":2017,"change":1437,"percent_change":1092,"volume":1389,"transactions":9,"vwap":2017},"2025-08-04",16.37,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2032,"change":2045,"percent_change":793,"volume":869,"transactions":9,"vwap":2032},"2025-08-01",16.52,16.69,16.44,-0.14,{"date":2047,"open":2032,"high":2048,"low":96,"close":2049,"change":540,"percent_change":1028,"volume":902,"transactions":9,"vwap":2049},"2025-07-31",16.73,16.64,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":1947,"percent_change":2056,"volume":886,"transactions":9,"vwap":2055},"2025-07-30",17.59,17.75,16.62,16.7,-5.33,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":1330,"percent_change":229,"volume":1932,"transactions":9,"vwap":2061},"2025-07-29",17.73,17.26,17.64,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2066,"change":188,"percent_change":1307,"volume":976,"transactions":9,"vwap":2066},"2025-07-28",17.34,17.69,17.62,{"date":2068,"open":1987,"high":2069,"low":2070,"close":2069,"change":198,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-07-25",17.42,17.11,1.4,9500,{"date":2074,"open":2064,"high":2064,"low":2075,"close":2004,"change":428,"percent_change":2076,"volume":779,"transactions":9,"vwap":2004},"2025-07-24",16.98,-1.38,{"date":2078,"open":1980,"high":2079,"low":2080,"close":2069,"change":853,"percent_change":614,"volume":2081,"transactions":9,"vwap":2069},"2025-07-23",17.45,17.19,13700,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2086,"change":1407,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-07-22",16.66,17.54,17.25,3.05,36400,{"date":2090,"open":2091,"high":2091,"low":2032,"close":2092,"change":468,"percent_change":927,"volume":1105,"transactions":9,"vwap":2092},"2025-07-21",16.87,16.74,{"date":2094,"open":2095,"high":1729,"low":2096,"close":2097,"change":108,"percent_change":1087,"volume":2098,"transactions":9,"vwap":2097},"2025-07-18",16.99,16.65,16.85,26300,{"date":2100,"open":2055,"high":2095,"low":2096,"close":2017,"change":467,"percent_change":1946,"volume":2101,"transactions":9,"vwap":2017},"2025-07-17",15100,{"date":2103,"open":2104,"high":2105,"low":2032,"close":2106,"change":22,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-07-16",16.67,16.93,16.82,1.88,33100,{"date":2110,"open":2111,"high":2111,"low":2032,"close":2112,"change":498,"percent_change":997,"volume":1608,"transactions":9,"vwap":2112},"2025-07-15",16.84,16.51,{"date":2114,"open":2115,"high":1729,"low":2055,"close":2116,"change":1191,"percent_change":694,"volume":2117,"transactions":9,"vwap":2116},"2025-07-14",16.9,16.72,21800,{"date":2119,"open":2031,"high":1678,"low":2120,"close":2018,"change":1324,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2018},"2025-07-11",16.86,-1.56,22200,{"date":2124,"open":1985,"high":1685,"low":2011,"close":2033,"change":622,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2033},"2025-07-10",-1.14,15300,{"date":2128,"open":2079,"high":2129,"low":2086,"close":2129,"change":704,"percent_change":868,"volume":1362,"transactions":9,"vwap":2129},"2025-07-09",17.49,{"date":2131,"open":2086,"high":2132,"low":1993,"close":1988,"change":1568,"percent_change":1438,"volume":1872,"transactions":9,"vwap":1988},"2025-07-08",17.58,{"date":2134,"open":2135,"high":1678,"low":2012,"close":2136,"change":498,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-07-07",17.21,17.09,-1.21,23400,{"date":2140,"open":2135,"high":2141,"low":2012,"close":2141,"change":108,"percent_change":153,"volume":1990,"transactions":9,"vwap":2141},"2025-07-03",17.3,{"date":2143,"open":2005,"high":2141,"low":2018,"close":2144,"change":540,"percent_change":1372,"volume":1367,"transactions":9,"vwap":2144},"2025-07-02",17.24,{"date":2146,"open":2055,"high":2079,"low":2147,"close":2141,"change":1207,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2141},"2025-07-01",16.56,4.28,32400,{"date":2151,"open":2012,"high":2070,"low":2152,"close":2152,"change":1324,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-06-30",16.59,-1.6,44700,{"date":2156,"open":1974,"high":2000,"low":2157,"close":2120,"change":1191,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2120},"2025-06-27",16.54,-1.75,159600,{"date":2161,"open":2049,"high":2162,"low":2049,"close":2163,"change":1422,"percent_change":2164,"volume":812,"transactions":9,"vwap":2163},"2025-06-26",17.17,17.16,3.56,{"date":2166,"open":2112,"high":2096,"low":2167,"close":2168,"change":108,"percent_change":1087,"volume":1689,"transactions":9,"vwap":2168},"2025-06-25",16.35,16.57,{"date":2170,"open":2054,"high":2171,"low":2172,"close":2112,"change":113,"percent_change":540,"volume":2173,"transactions":9,"vwap":2112},"2025-06-24",16.71,16.26,51000,{"date":2175,"open":2032,"high":2055,"low":2176,"close":2042,"change":369,"percent_change":54,"volume":2177,"transactions":9,"vwap":2042},"2025-06-23",16.16,91600,{"date":2179,"open":2180,"high":2049,"low":2167,"close":2044,"change":1946,"percent_change":74,"volume":2181,"transactions":9,"vwap":2044},"2025-06-20",16.61,76200,{"date":2183,"open":2184,"high":2096,"low":2185,"close":2054,"change":853,"percent_change":2186,"volume":1894,"transactions":9,"vwap":2054},"2025-06-18",16.45,16.12,1.03,{"date":2188,"open":2168,"high":2189,"low":2184,"close":2184,"change":1075,"percent_change":2076,"volume":1586,"transactions":9,"vwap":2184},"2025-06-17",16.68,{"date":2191,"open":2192,"high":2048,"low":2193,"close":2189,"change":749,"percent_change":2194,"volume":1137,"transactions":9,"vwap":2189},"2025-06-16",16.47,16.41,1.28,{"date":2196,"open":2042,"high":2096,"low":2193,"close":2192,"change":498,"percent_change":997,"volume":2197,"transactions":9,"vwap":2192},"2025-06-13",20400,{"date":2199,"open":2200,"high":2055,"low":2032,"close":2189,"change":660,"percent_change":1444,"volume":2201,"transactions":9,"vwap":2189},"2025-06-12",16.55,14100,{"date":2203,"open":2204,"high":2096,"low":2042,"close":2200,"change":410,"percent_change":331,"volume":854,"transactions":9,"vwap":2200},"2025-06-11",16.58,{"date":2206,"open":2207,"high":2168,"low":2207,"close":2032,"change":1407,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2032},"2025-06-10",16.09,3.19,33600,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":540,"percent_change":642,"volume":2216,"transactions":9,"vwap":2215},"2025-06-09",16.07,16.27,15.94,15.99,26100,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":487,"percent_change":828,"volume":2223,"transactions":9,"vwap":2222},"2025-06-06",16.1,16.33,15.96,16.049999,39400,{"date":2225,"open":2176,"high":2226,"low":2227,"close":2228,"change":540,"percent_change":642,"volume":2229,"transactions":9,"vwap":2228},"2025-06-05",16.29,15.89,16.02,38900,{"date":2231,"open":2212,"high":2219,"low":2232,"close":2233,"change":419,"percent_change":419,"volume":929,"transactions":9,"vwap":2233},"2025-06-04",15.81,16.08,{"date":2235,"open":2226,"high":2236,"low":2221,"close":2233,"change":439,"percent_change":730,"volume":2237,"transactions":9,"vwap":2233},"2025-06-03",16.43,70400,{"date":2239,"open":2048,"high":2240,"low":2241,"close":2241,"change":1378,"percent_change":1515,"volume":1818,"transactions":9,"vwap":2241},"2025-06-02",16.77,16.18,{"date":2243,"open":2084,"high":2244,"low":2172,"close":2104,"change":208,"percent_change":108,"volume":1176,"transactions":9,"vwap":2104},"2025-05-30",16.89,{"date":2246,"open":2247,"high":2116,"low":2247,"close":2084,"change":241,"percent_change":2248,"volume":1562,"transactions":9,"vwap":2084},"2025-05-29",15.91,4.39,{"date":2250,"open":2207,"high":2251,"low":2252,"close":2221,"change":498,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2221},"2025-05-28",16.2,15.9,-1.3,16700,{"date":2256,"open":2252,"high":2257,"low":2258,"close":2259,"change":2034,"percent_change":2208,"volume":1015,"transactions":9,"vwap":2259},"2025-05-27",16.24,15.85,16.17,{"date":2261,"open":2262,"high":2214,"low":2263,"close":2264,"change":1075,"percent_change":1192,"volume":2117,"transactions":9,"vwap":2264},"2025-05-23",15.87,15.62,15.67,{"date":2266,"open":2267,"high":2219,"low":2267,"close":2252,"change":540,"percent_change":1182,"volume":1143,"transactions":9,"vwap":2252},"2025-05-22",15.83,{"date":2269,"open":2270,"high":2215,"low":2271,"close":2221,"change":369,"percent_change":2034,"volume":1794,"transactions":9,"vwap":2221},"2025-05-21",15.71,15.66,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2276,"change":1718,"percent_change":1307,"volume":1726,"transactions":9,"vwap":2276},"2025-05-20",15.78,16.059999,15.88,{"date":2278,"open":2279,"high":2267,"low":2280,"close":2281,"change":548,"percent_change":771,"volume":1799,"transactions":9,"vwap":2281},"2025-05-19",15.49,15.02,15.7,{"date":2283,"open":2284,"high":2285,"low":2279,"close":2286,"change":540,"percent_change":1182,"volume":2287,"transactions":9,"vwap":2286},"2025-05-16",15.64,15.75,15.6,18600,{"date":2289,"open":2290,"high":2281,"low":2291,"close":2271,"change":292,"percent_change":2292,"volume":1711,"transactions":9,"vwap":2271},"2025-05-15",15.48,15.38,1.49,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2297,"change":2045,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-05-14",15.53,15.33,15.43,-0.9,27200,{"date":2301,"open":2302,"high":2271,"low":2302,"close":2303,"change":743,"percent_change":1469,"volume":1620,"transactions":9,"vwap":2303},"2025-05-13",15.5,15.57,{"date":2305,"open":2306,"high":2306,"low":2296,"close":2290,"change":468,"percent_change":218,"volume":2307,"transactions":9,"vwap":2290},"2025-05-12",16,38500,{"date":2309,"open":2310,"high":2276,"low":2310,"close":2311,"change":312,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-05-09",14.9,15.59,4.56,50900,{"date":2315,"open":2316,"high":2316,"low":177,"close":2317,"change":519,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-05-08",15.23,14.91,-3.31,29800,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":123,"percent_change":2326,"volume":1193,"transactions":9,"vwap":2325},"2025-05-07",15.37,15.51,15.19,15.42,1.65,{"date":2328,"open":2329,"high":2271,"low":2330,"close":2331,"change":1028,"percent_change":2332,"volume":1668,"transactions":9,"vwap":2331},"2025-05-06",15.26,15.15,15.17,-2.32,{"date":2334,"open":2335,"high":2285,"low":2336,"close":2295,"change":340,"percent_change":1803,"volume":2337,"transactions":9,"vwap":2295},"2025-05-05",15.74,15.46,27800,{"date":2339,"open":2340,"high":2274,"low":2341,"close":2303,"change":153,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2303},"2025-05-02",15.39,15.34,2.3,31100,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2346,"change":763,"percent_change":2349,"volume":1528,"transactions":9,"vwap":2346},"2025-05-01",15.22,15.4,14.95,-1.04,{"date":2351,"open":2352,"high":2340,"low":2353,"close":2291,"change":901,"percent_change":1543,"volume":2354,"transactions":9,"vwap":2291},"2025-04-30",14.83,14.69,34200,{"date":2356,"open":2331,"high":2322,"low":2310,"close":2317,"change":1946,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2317},"2025-04-29",-1.19,32300,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2363,"change":419,"percent_change":419,"volume":1465,"transactions":9,"vwap":2363},"2025-04-28",15.32,14.97,15.09,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2363,"change":763,"percent_change":974,"volume":2101,"transactions":9,"vwap":2363},"2025-04-25",15.2,15.27,14.99,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2373,"change":1306,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-04-24",15.06,15.36,15.25,1.46,18400,{"date":2377,"open":2297,"high":2297,"low":2378,"close":2379,"change":763,"percent_change":974,"volume":2380,"transactions":9,"vwap":2379},"2025-04-23",14.89,15.03,39000,{"date":181,"open":2382,"high":2322,"low":2379,"close":2324,"change":468,"percent_change":1430,"volume":2383,"transactions":9,"vwap":2324},15.3,21000]