[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ELMD":3,"homepage-market-summary":31,"stock-historical-ELMD":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ELMD","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},"Electromed, Inc.","NYSE American",null,"ELECTROMEDICAL & ELECTROTHERAPEUTIC APPARATUS","Electromed Inc is a United States-based company that develops, manufactures and markets airway clearance products that apply High Frequency Chest Wall Oscillation (HFCWO) therapy in pulmonary care for patients of all ages. The company markets its products in the U.S. to the homecare and hospital markets. Its product includes the SmartVest Airway Clearance System and related products, to patients with compromised pulmonary function with a commitment to excellence and compassionate service. The company operates in a single segment: developing, manufacturing, and marketing medical equipment. The company generates revenue from Homecare, Hospital, Homecare Distributor, and Other.","197","New Prague, MN",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},28.1,28.53,28.75,27.67,28.5,-0.4,-1.4,84747.548906,2409,28.1034,47.4,23.01,71553.91388012,20.9,4059,{"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},17.73,73508,26830378.47003,22.23,"2025-04-22",[183,184,194,205,215,226,237,247,256,265,275,285,295,306,316,326,336,346,356,367,376,386,395,404,414,424,434,445,456,467,478,486,496,505,515,526,536,546,557,566,577,588,598,609,619,627,637,647,655,666,676,687,696,707,718,727,736,745,753,760,769,778,787,794,803,811,817,822,830,837,845,854,861,869,878,887,894,903,911,920,928,936,942,950,959,966,974,981,989,996,1003,1009,1013,1020,1026,1030,1039,1048,1057,1066,1073,1080,1086,1093,1101,1108,1116,1124,1132,1141,1148,1156,1162,1167,1174,1181,1187,1193,1201,1206,1210,1218,1225,1234,1242,1249,1255,1262,1269,1276,1285,1293,1298,1304,1308,1316,1323,1330,1338,1343,1349,1354,1361,1368,1373,1379,1383,1390,1397,1403,1411,1418,1423,1429,1434,1439,1444,1449,1456,1463,1469,1475,1482,1489,1496,1503,1510,1518,1525,1532,1538,1544,1551,1557,1564,1570,1575,1578,1585,1591,1596,1599,1604,1611,1617,1622,1630,1636,1642,1648,1655,1662,1667,1674,1681,1686,1691,1698,1704,1711,1717,1723,1729,1735,1741,1746,1752,1756,1761,1766,1771,1776,1780,1788,1795,1801,1808,1813,1817,1820,1825,1829,1834,1840,1844,1849,1852,1857,1862,1867,1872,1876,1882,1888,1893,1897,1901,1906,1910,1914,1920,1924,1930,1934,1938,1942,1947,1951,1956,1961,1969,1975,1977,1980,1982,1986,1990,1998,2001,2006,2010,2013,2018,2023,2027,2031,2037,2043,2049,2057,2063,2068,2074,2078,2085,2088,2093,2099,2107,2112,2119,2127,2134,2140,2146,2151,2158,2164,2172,2179,2185,2190,2198,2204,2209,2214,2221,2227,2233,2238,2244,2249,2253,2259,2264,2267,2273,2279,2285,2293,2301,2306,2311,2317,2324,2330,2337,2344,2350,2357,2362,2368,2375,2383,2389,2394,2398,2404,2410,2415,2419,2423,2429,2436,2441,2450,2456,2460,2465,2471,2476,2482,2486,2489,2496,2502,2508,2515,2520,2527,2533,2540,2545,2549,2554,2561,2569,2574,2579,2584,2587,2593,2599,2604,2609],{"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":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",28.11,28.95,27.87,0.27,0.96,86730.2621,2644,28.3301,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",28.29,28.46,27.6,28.23,-0.1,-0.35,145071.719852,2650,28.0707,{"date":206,"open":207,"high":208,"low":209,"close":208,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",28.07,28.33,27.27,0.16,0.57,95702.900566,3008,27.7873,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",27.76,28.2681,27.72,28.17,0.29,1.04,87810.943093,2517,28.0165,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",27.91,27.97,27.35,27.88,0.02,0.07,92768.787456,2299,27.7653,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":221,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",27.5,27.99,27.25,27.86,1.05,64689.140065,2024,27.6026,{"date":248,"open":249,"high":217,"low":250,"close":251,"change":252,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",27.41,27.12,27.57,0,71817.273555,2258,27.5171,{"date":257,"open":258,"high":259,"low":260,"close":251,"change":211,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",27.47,28.35,27.265,2.11,148306.776318,3312,27.8622,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",26.05,27.4979,27,0.47,1.77,107122.517376,2578,27.0343,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":24,"vwap":284},"2026-09-18",26.35,26.809,26.04,26.53,0.18,0.68,141420.120959,26.4688,{"date":286,"open":287,"high":288,"low":289,"close":277,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",26.46,26.84,26.08,0.2,0.76,81929.465367,2332,26.3876,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",26.3,27.0563,25.81,26.15,-0.14,-0.53,86438.780106,2878,26.2238,{"date":307,"open":308,"high":309,"low":267,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",26.57,26.75,26.29,-0.11,-0.42,81246.27289,2540,26.3852,{"date":317,"open":318,"high":198,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",27.54,26.32,26.4,-0.85,-3.12,94020.956179,2669,26.743,{"date":327,"open":328,"high":329,"low":330,"close":241,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",26.98,27.4164,26.62,0.6,2.25,96850.447665,3319,27.099,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":312,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",27.18,27.225,26.64,26.65,-1.55,104545.163814,2853,26.9582,{"date":347,"open":249,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",27.9543,26.89,27.07,-0.44,-1.6,78500.883463,2510,27.2797,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",28,28.04,26.83,27.51,-0.49,-1.75,83185.866044,3431,27.3933,{"date":368,"open":369,"high":370,"low":350,"close":358,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",27.43,28.14,0.39,1.41,118108.09716,2646,27.8027,{"date":377,"open":378,"high":379,"low":369,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",28.2,28.3916,27.61,-0.63,-2.23,102252.413464,4050,27.889,{"date":387,"open":388,"high":259,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",27.01,28.24,1.14,4.21,118947.884279,3598,27.9532,{"date":396,"open":397,"high":397,"low":349,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",29.9,27.1,-0.87,-3.11,167957.785388,4380,27.4629,{"date":405,"open":406,"high":407,"low":408,"close":229,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",29,29.37,27.81,-1.63,-5.51,181626.893282,4544,28.3494,{"date":415,"open":397,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",30.66,28.93,29.6,-0.54,-1.79,179740.370629,4640,29.7722,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":409,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",31.84,32.93,29.92,30.14,-5.13,177584.238718,5130,30.7,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",37.96,38.38,31.53,31.77,-7.57,-19.24,341832.688135,6910,32.9063,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",40.13,40.51,38.35,39.34,-0.95,-2.36,93261.191955,2389,39.2026,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",40.03,41.275,39.7,40.29,0.84,2.13,58539.463041,2248,40.2822,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",40,40.715,39.26,39.45,-0.55,-1.38,157116.389058,2410,39.6951,{"date":479,"open":480,"high":480,"low":481,"close":469,"change":399,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",40.47,39.67,-2.13,39868.435913,1851,40.0483,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":473,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",41.52,41.9999,40.49,40.87,-1.33,37560.68715,2215,41.2144,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":61,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",40.2,41.715,41.42,2.96,66178.10606,3079,41.1808,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",41.19,39.52,40.23,-0.99,-2.4,77964.569574,2977,40.1693,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",42.69,43.2199,40.915,41.22,-1.32,-3.1,58681.978977,2481,41.6807,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":108,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",42.85,43.74,42.35,42.54,0.14,67600.234943,2734,42.9344,{"date":537,"open":538,"high":528,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",42.37,41.59,42.48,0.09,0.21,39723.441067,2019,42.2186,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",42.58,42.81,41.43,42.39,-0.19,-0.45,39956.967194,1654,42.2606,{"date":558,"open":559,"high":560,"low":561,"close":548,"change":371,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",41.9,42.74,41.422,0.92,55053.704628,2460,42.425,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",41.85,42.65,41.4,42.19,0.15,0.36,76239.243981,2670,42.0189,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",41.96,42.26,41.4487,42.04,0.17,0.41,48188.261177,2401,41.9452,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",42.33,41.32,41.87,-0.29,-0.69,35340.532848,2275,41.7428,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",41.68,43.4751,41.24,42.16,0.58,1.39,64715.274585,3074,41.9454,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":539},"2026-08-03",41.2,42.41,41.145,41.58,0.85,2.09,76463.39123,3507,{"date":620,"open":469,"high":611,"low":621,"close":622,"change":623,"percent_change":390,"volume":624,"transactions":625,"vwap":626},"2026-07-31",39.65,40.73,0.46,53532.278511,1869,40.7259,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":189,"volume":634,"transactions":635,"vwap":636},"2026-07-30",39.98,40.67,39.77,40.27,0.11,53153.51092,1887,40.211,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":282,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",39.48,40.98,39.0405,40.16,1.72,57547.6587,2607,40.1992,{"date":648,"open":509,"high":649,"low":650,"close":639,"change":651,"percent_change":451,"volume":652,"transactions":653,"vwap":654},"2026-07-28",41.02,38.99,-0.38,91079.832968,3144,39.8491,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",38.43,40.06,38.4,39.86,1.45,3.78,65007.585073,2279,39.5514,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":331,"volume":673,"transactions":674,"vwap":675},"2026-07-24",38.32,39.16,37.75,38.41,0.23,66962.911579,2712,38.5486,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",39.01,39.118,37.83,38.18,-1.34,-3.39,75996.749583,2884,38.3066,{"date":688,"open":689,"high":689,"low":690,"close":508,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-22",40.61,38.86,-1,-2.47,59797.158633,2608,39.6162,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-21",40.54,41.13,39.29,40.52,-0.36,-0.88,110412.916785,4279,40.1081,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-20",41.63,43.4499,39.95,40.88,-1.22,-2.9,112979.797068,3656,41.0075,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-17",42.45,42.57,41.0099983,42.099998,-0.7,-1.64,318200,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-16",42.5,44.36,42.25,42.8,0.51,1.21,105400,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-15",44.34,44.56,42,42.29,-2.05,-4.62,104900,{"date":746,"open":747,"high":748,"low":749,"close":738,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":738},"2026-07-14",45.52,47.38,43.75,-1.65,-3.59,106800,{"date":754,"open":747,"high":755,"low":756,"close":757,"change":758,"percent_change":160,"volume":759,"transactions":9,"vwap":757},"2026-07-13",47.080002,45.27,45.99,0.34,97400,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-10",45.71,46.099998,43.51,45.65,-0.17,-0.37,585700,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-09",43.89,46.71,43.88,45.82,1.88,4.28,100700,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-08",43.7,44.74,43.28,43.94,-1.76,-3.85,114800,{"date":788,"open":789,"high":26,"low":790,"close":791,"change":792,"percent_change":521,"volume":793,"transactions":9,"vwap":791},"2026-07-07",46.69,45.4,45.7,-0.61,100100,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-06",45.48,46.73,45.31,46.31,0.88,1.94,138700,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":82,"volume":810,"transactions":9,"vwap":808},"2026-07-02",44.14,45.49,44,45.43,1.36,95700,{"date":812,"open":741,"high":813,"low":741,"close":814,"change":271,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-07-01",44.59,44.07,4.18,121700,{"date":818,"open":819,"high":729,"low":500,"close":820,"change":233,"percent_change":583,"volume":821,"transactions":9,"vwap":820},"2026-06-30",42.23,42.3,160200,{"date":823,"open":824,"high":825,"low":826,"close":819,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":819},"2026-06-29",41.84,42.94,40.77,0.77,1.86,97100,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":372,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-26",40.37,43.049999,41.46,3.52,201100,{"date":838,"open":669,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-25",40.21,38.48,40.049999,0.93,2.38,89100,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-24",39.15,40.99,38.67,39.12,0.59,1.53,152500,{"date":855,"open":856,"high":847,"low":857,"close":858,"change":859,"percent_change":758,"volume":860,"transactions":9,"vwap":858},"2026-06-23",38.84,38,38.53,0.13,43900,{"date":862,"open":863,"high":864,"low":865,"close":659,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":659},"2026-06-22",38.060001,38.75,37.5,-0.28,-0.72,44600,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-18",37.25,39.029999,35.61,38.68,1.54,4.15,64600,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-17",37.27,38.15,36.84,37.14,-0.41,-1.09,57000,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":633,"percent_change":221,"volume":893,"transactions":9,"vwap":892},"2026-06-16",37.91,38.9,37,37.55,55200,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-15",37.88,38.92,37.19,37.44,0.3,0.81,67600,{"date":904,"open":905,"high":906,"low":907,"close":883,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":883},"2026-06-12",37.78,38.98,36.99,-0.47,-1.25,39500,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-11",36.62,38.040001,36.11,37.61,0.43,1.16,66600,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-10",35.81,37.74,37.18,0.89,2.45,45400,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":482,"volume":935,"transactions":9,"vwap":933},"2026-06-09",36.6,37.49,36,36.29,-0.79,48900,{"date":937,"open":680,"high":938,"low":873,"close":939,"change":792,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-08",38.49,37.080002,-1.62,58600,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-05",36.61,38.58,37.69,0.97,2.64,55400,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-04",36.51,37.62,36.040001,36.72,1.07,3,79400,{"date":960,"open":961,"high":857,"low":962,"close":963,"change":964,"percent_change":965,"volume":927,"transactions":9,"vwap":963},"2026-06-03",36.91,35.62,35.65,-0.93,-2.54,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":301,"volume":973,"transactions":9,"vwap":971},"2026-06-02",37.17,38.3,36.37,36.58,-0.05,62000,{"date":975,"open":871,"high":976,"low":977,"close":978,"change":885,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-06-01",38.51,36.31,36.63,-2.89,55500,{"date":982,"open":983,"high":469,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-29",39.21,37.53,37.72,-1.57,-4,68500,{"date":990,"open":991,"high":508,"low":992,"close":700,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":700},"2026-05-28",37.98,37.02,1.03,2.69,54300,{"date":997,"open":998,"high":621,"low":999,"close":1000,"change":1001,"percent_change":200,"volume":1002,"transactions":9,"vwap":1000},"2026-05-27",38.64,37.67,38.26,-0.04,52500,{"date":1004,"open":1005,"high":856,"low":1006,"close":969,"change":1007,"percent_change":542,"volume":1008,"transactions":9,"vwap":969},"2026-05-26",37.26,36.75,0.08,96800,{"date":1010,"open":847,"high":621,"low":991,"close":1011,"change":702,"percent_change":964,"volume":1012,"transactions":9,"vwap":1011},"2026-05-22",38.22,63300,{"date":1014,"open":1015,"high":1016,"low":1017,"close":945,"change":462,"percent_change":1018,"volume":1019,"transactions":9,"vwap":945},"2026-05-21",37.31,39.099998,36.0099983,2.23,86100,{"date":1021,"open":1022,"high":1023,"low":1024,"close":923,"change":381,"percent_change":725,"volume":1025,"transactions":9,"vwap":923},"2026-05-20",38.37,39,37.3,59000,{"date":1027,"open":1028,"high":1029,"low":991,"close":1022,"change":859,"percent_change":758,"volume":988,"transactions":9,"vwap":1022},"2026-05-19",38.76,39.25,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-18",35.89,38.71,35.7,38.24,2.56,7.17,131400,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-15",35.92,37.33,33.81,35.68,-0.82,-2.25,158700,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-14",34.74,37.45,32.55,36.5,2.47,7.26,149200,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-13",28.36,34.43,27.63,34.029999,6.83,25.11,227500,{"date":1067,"open":1068,"high":239,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-12",25.75,27.2,1.27,4.9,68300,{"date":1074,"open":388,"high":1075,"low":1076,"close":1077,"change":691,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-11",27.24,25.7,25.93,-3.71,47900,{"date":1081,"open":1082,"high":1075,"low":309,"close":1083,"change":233,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-08",26.76,26.93,0.26,28900,{"date":1087,"open":1088,"high":1089,"low":1077,"close":1090,"change":562,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-07",26.1,26.94,26.86,3.55,28000,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":859,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-05-06",26.09,26.2,25.2,25.94,0.5,29100,{"date":1102,"open":1103,"high":1104,"low":1105,"close":299,"change":123,"percent_change":1106,"volume":1107,"transactions":9,"vwap":299},"2026-05-05",25.24,26.58,25.21,0.98,34600,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1001,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-04",25.69,26.54,25.44,25.56,-0.16,50100,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":311,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-05-01",25.95,26.36,25.5,25.6,-0.43,36800,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-30",25.3,25.97,25.71,0.61,2.43,24700,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-29",25.62,25.78,24.89,25.1,-0.64,-2.49,43500,{"date":1142,"open":1118,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":691,"volume":1147,"transactions":9,"vwap":1145},"2026-04-28",26.059999,25.61,25.74,-0.26,16800,{"date":1149,"open":1150,"high":309,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-27",26.51,25.98,26,-0.39,-1.48,38600,{"date":1157,"open":1120,"high":308,"low":1120,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-24",26.39,0.91,3.57,35800,{"date":1163,"open":1076,"high":1118,"low":67,"close":1164,"change":884,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-23",25.48,-1.58,22900,{"date":1168,"open":1169,"high":1152,"low":1170,"close":1171,"change":160,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-22",25.27,25.25,25.89,2.94,21400,{"date":1175,"open":1112,"high":1135,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-21",25.049999,25.15,-0.25,-0.98,24500,{"date":1182,"open":1143,"high":1143,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1155,"transactions":9,"vwap":1184},"2026-04-20",25.33,25.4,-0.66,-2.53,{"date":1188,"open":1189,"high":320,"low":1190,"close":1143,"change":1191,"percent_change":948,"volume":1192,"transactions":9,"vwap":1143},"2026-04-17",25.82,25.64,0.67,39400,{"date":1194,"open":1195,"high":1196,"low":1170,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-16",25.86,25.88,25.39,-0.32,-1.24,17900,{"date":1202,"open":1177,"high":1203,"low":1177,"close":1128,"change":1099,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1128},"2026-04-15",25.87,1.98,45100,{"date":1207,"open":1208,"high":1120,"low":1208,"close":1105,"change":1084,"percent_change":222,"volume":1209,"transactions":9,"vwap":1105},"2026-04-14",24.75,28200,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1213,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1213},"2026-04-13",24.17,24.95,24.059999,0.83,3.44,40400,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":593,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-10",24.7,24.09,24.12,-1.19,18400,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-09",24.22,24.53,24,24.41,0.01,0.04,28100,{"date":1235,"open":1236,"high":1237,"low":1212,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-08",24.37,24.68,24.4,0.62,2.61,30600,{"date":1243,"open":1244,"high":1229,"low":1245,"close":1246,"change":583,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-07",23.46,23.41,23.78,0.72,41900,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":143,"percent_change":1254,"volume":935,"transactions":9,"vwap":1253},"2026-04-06",23.16,23.88,23.61,1.37,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":702,"percent_change":1261,"volume":1131,"transactions":9,"vwap":1260},"2026-04-02",23.3,23.6,23.059999,23.29,-1.52,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":993,"volume":1155,"transactions":9,"vwap":1267},"2026-04-01",23.9,24.25,23.26,23.65,0.24,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1245,"change":964,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1245},"2026-03-31",24.52,24.6,23.2,-3.82,126800,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-30",24.71,24.85,23.07,24.34,-0.21,-0.86,115000,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":584,"volume":1292,"transactions":9,"vwap":1290},"2026-03-27",24.5,24.79,24.030001,24.55,0.1,34800,{"date":1294,"open":1236,"high":1295,"low":1281,"close":1296,"change":1282,"percent_change":321,"volume":1297,"transactions":9,"vwap":1296},"2026-03-26",24.99,24.45,42900,{"date":1299,"open":1300,"high":1301,"low":1230,"close":1302,"change":1001,"percent_change":1114,"volume":1303,"transactions":9,"vwap":1302},"2026-03-25",24.93,24.98,24.66,58100,{"date":1305,"open":1289,"high":1301,"low":1289,"close":1220,"change":542,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1220},"2026-03-24",0.86,50800,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":734,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-23",23.77,24.69,23.34,24.49,5.2,71500,{"date":1317,"open":1266,"high":1318,"low":1319,"close":1320,"change":1282,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-20",23.57,23.030001,23.28,-0.89,49600,{"date":1324,"open":1325,"high":1326,"low":1251,"close":1327,"change":143,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-19",23.43,23.51,23.49,1.38,22400,{"date":1331,"open":1332,"high":1333,"low":27,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-18",23.67,23.94,23.17,-0.76,-3.18,32900,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1342,"change":532,"percent_change":851,"volume":1292,"transactions":9,"vwap":1342},"2026-03-17",23.68,24.33,23.93,{"date":1344,"open":1345,"high":1346,"low":1320,"close":1345,"change":1347,"percent_change":61,"volume":1348,"transactions":9,"vwap":1345},"2026-03-16",23.79,24.11,0.28,46700,{"date":1350,"open":1351,"high":1352,"low":27,"close":1326,"change":1268,"percent_change":993,"volume":1353,"transactions":9,"vwap":1326},"2026-03-13",23.35,23.66,44300,{"date":1355,"open":1333,"high":1333,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-12",23.15,23.27,-0.57,-2.39,27300,{"date":1362,"open":1363,"high":1333,"low":1364,"close":1365,"change":859,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-03-11",23.71,23.47,23.84,0.55,27100,{"date":1369,"open":1278,"high":1295,"low":1332,"close":1363,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1363},"2026-03-10",-0.84,-3.42,56400,{"date":1374,"open":1375,"high":1376,"low":1356,"close":1290,"change":1191,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1290},"2026-03-09",23.73,24.72,2.81,102100,{"date":1380,"open":1375,"high":1381,"low":1267,"close":1252,"change":1382,"percent_change":742,"volume":1217,"transactions":9,"vwap":1252},"2026-03-06",24.07,-0.5,{"date":1384,"open":1385,"high":1386,"low":1252,"close":1387,"change":541,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-05",24.47,24.56,24.38,0.37,51900,{"date":1391,"open":1392,"high":1386,"low":1246,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-04",24.08,24.29,0.31,1.29,38800,{"date":1398,"open":1244,"high":1399,"low":1320,"close":1400,"change":1401,"percent_change":1382,"volume":1402,"transactions":9,"vwap":1400},"2026-03-03",24.19,23.98,-0.12,61700,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":128,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-02",23.48,24.18,23.23,24.1,1.69,71300,{"date":1412,"open":1365,"high":1413,"low":1414,"close":1415,"change":767,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-27",24.32,23.5,23.7,-1.54,47200,{"date":1419,"open":1375,"high":1420,"low":1375,"close":1381,"change":572,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1381},"2026-02-26",24.57,0.63,46600,{"date":1424,"open":1280,"high":1425,"low":27,"close":1426,"change":827,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-25",23.96,23.92,3.33,66800,{"date":1430,"open":1230,"high":67,"low":1280,"close":1356,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1356},"2026-02-24",-1.26,-5.16,78100,{"date":1435,"open":1436,"high":1437,"low":1400,"close":1230,"change":572,"percent_change":1239,"volume":1438,"transactions":9,"vwap":1230},"2026-02-23",24.36,25.19,93400,{"date":1440,"open":1425,"high":1441,"low":1425,"close":1442,"change":532,"percent_change":604,"volume":1443,"transactions":9,"vwap":1442},"2026-02-20",24.92,24.26,46100,{"date":1445,"open":1446,"high":1446,"low":1222,"close":1222,"change":594,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1222},"2026-02-19",24.8,-2.78,45600,{"date":1450,"open":1437,"high":1451,"low":1452,"close":1453,"change":302,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-02-18",25.34,24.58,24.81,-2.09,79100,{"date":1457,"open":1310,"high":1458,"low":1459,"close":1451,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1451},"2026-02-17",25.73,23.56,1.08,4.45,177200,{"date":1464,"open":1340,"high":1313,"low":1465,"close":1442,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1442},"2026-02-13",23.38,0.95,4.08,158500,{"date":1470,"open":1296,"high":1302,"low":1356,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-12",23.31,-1.95,-7.72,186100,{"date":1476,"open":1477,"high":1477,"low":1325,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-11",30.45,25.26,-2.8,-9.98,571900,{"date":1483,"open":217,"high":1484,"low":249,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-10",28.31,28.059999,0.45,1.63,64200,{"date":1490,"open":1491,"high":1492,"low":1493,"close":380,"change":1494,"percent_change":1495,"volume":949,"transactions":9,"vwap":380},"2026-02-09",28.81,29.1,27.33,-1.5,-5.15,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":633,"percent_change":148,"volume":1502,"transactions":9,"vwap":1501},"2026-02-06",29.36,29.94,28.13,29.11,82800,{"date":1504,"open":1505,"high":1506,"low":1507,"close":406,"change":1508,"percent_change":934,"volume":1509,"transactions":9,"vwap":406},"2026-02-05",28.85,29.55,28.67,-0.23,73800,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1321,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-04",30.43,30.55,29.059999,29.23,-2.95,54600,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":972,"percent_change":766,"volume":1524,"transactions":9,"vwap":1523},"2026-02-03",29.89,30.35,29.02,30.12,40100,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":900,"percent_change":47,"volume":1531,"transactions":9,"vwap":1530},"2026-02-02",29.87,30.73,28.88,30.17,66500,{"date":1533,"open":1534,"high":1527,"low":1535,"close":1527,"change":1536,"percent_change":1467,"volume":1537,"transactions":9,"vwap":1527},"2026-01-30",28.68,28.28,1.17,29600,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":1153,"percent_change":682,"volume":1543,"transactions":9,"vwap":1542},"2026-01-29",29.25,28.41,28.7,17700,{"date":1545,"open":1484,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1130,"volume":1550,"transactions":9,"vwap":1548},"2026-01-28",29.42,28.25,29.09,0.69,52700,{"date":1552,"open":1553,"high":406,"low":16,"close":1554,"change":553,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-27",28.94,28.4,-1.56,30500,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1505,"change":189,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1505},"2026-01-26",28.56,29.08,28.09,0.94,34900,{"date":1565,"open":258,"high":18,"low":369,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-23",28.58,1.2,4.38,57800,{"date":1571,"open":198,"high":1572,"low":1069,"close":1573,"change":1401,"percent_change":351,"volume":1574,"transactions":9,"vwap":1573},"2026-01-22",28.16,27.38,32200,{"date":1576,"open":249,"high":259,"low":209,"close":239,"change":1153,"percent_change":22,"volume":1577,"transactions":9,"vwap":239},"2026-01-21",71100,{"date":1579,"open":1580,"high":207,"low":1581,"close":1582,"change":108,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-01-20",27.8,27.3,27.89,0.22,54700,{"date":1586,"open":1587,"high":20,"low":1588,"close":1588,"change":362,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-01-16",28.22,27.83,-1.73,25200,{"date":1592,"open":1547,"high":1593,"low":380,"close":1594,"change":541,"percent_change":143,"volume":1595,"transactions":9,"vwap":1594},"2026-01-15",28.44,28.32,23200,{"date":1597,"open":380,"high":1593,"low":380,"close":199,"change":1268,"percent_change":1306,"volume":1598,"transactions":9,"vwap":199},"2026-01-14",29500,{"date":1600,"open":1601,"high":1601,"low":380,"close":240,"change":724,"percent_change":1602,"volume":1603,"transactions":9,"vwap":240},"2026-01-13",28.55,-2.44,41400,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":311,"percent_change":651,"volume":1610,"transactions":9,"vwap":1609},"2026-01-12",28.62,28.8,27.94,28.69,50000,{"date":1612,"open":406,"high":1613,"low":1614,"close":1607,"change":1615,"percent_change":1335,"volume":1616,"transactions":9,"vwap":1607},"2026-01-09",29.51,28.64,-0.22,40000,{"date":1618,"open":1522,"high":1619,"low":1542,"close":1522,"change":651,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1522},"2026-01-08",29.57,-1.29,38400,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":103,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-01-07",28.43,29.49,28.37,29.4,3.56,44700,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1634,"change":572,"percent_change":1635,"volume":1115,"transactions":9,"vwap":1634},"2026-01-06",28.15,28.84,28.39,0.53,{"date":1637,"open":1581,"high":1638,"low":1639,"close":389,"change":615,"percent_change":1640,"volume":1641,"transactions":9,"vwap":389},"2026-01-05",28.73,27.23,3.1,50700,{"date":1643,"open":1644,"high":1613,"low":1581,"close":1645,"change":1589,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-01-02",29.13,27.39,-5.94,51100,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":221,"percent_change":103,"volume":1654,"transactions":9,"vwap":1653},"2025-12-31",28.61,29.46,28.38,29.12,176500,{"date":1656,"open":1657,"high":1653,"low":1658,"close":1659,"change":1388,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-12-30",28.6,28.12,28.83,1.3,71600,{"date":1663,"open":1664,"high":1665,"low":199,"close":197,"change":1001,"percent_change":301,"volume":1666,"transactions":9,"vwap":197},"2025-12-29",28.54,29.19,41600,{"date":1668,"open":1669,"high":1670,"low":1671,"close":20,"change":1508,"percent_change":1672,"volume":1673,"transactions":9,"vwap":20},"2025-12-26",28.63,29.44,27.34,-0.8,55100,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1638,"change":1328,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1638},"2025-12-24",27.69,29.01,27.19,5.05,53600,{"date":1682,"open":1683,"high":199,"low":328,"close":230,"change":908,"percent_change":1684,"volume":1685,"transactions":9,"vwap":230},"2025-12-23",27.73,-1.69,70400,{"date":1687,"open":20,"high":1688,"low":1061,"close":1689,"change":1672,"percent_change":1479,"volume":1690,"transactions":9,"vwap":1689},"2025-12-22",29.16,27.82,78800,{"date":1692,"open":1693,"high":1694,"low":378,"close":1606,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1606},"2025-12-19",29.95,30.47,-1.31,-4.38,74100,{"date":1699,"open":397,"high":1700,"low":1701,"close":1702,"change":281,"percent_change":1129,"volume":1703,"transactions":9,"vwap":1702},"2025-12-18",30.41,29.7,29.93,36400,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":351,"volume":1166,"transactions":9,"vwap":1709},"2025-12-17",30.02,30.24,29.45,29.75,-0.13,{"date":1712,"open":418,"high":1713,"low":1714,"close":1715,"change":1347,"percent_change":1466,"volume":1716,"transactions":9,"vwap":1715},"2025-12-16",30.23,29.59,29.88,30100,{"date":1718,"open":1719,"high":1720,"low":1721,"close":418,"change":1178,"percent_change":1370,"volume":1722,"transactions":9,"vwap":418},"2025-12-15",29.98,30.49,29.32,53900,{"date":1724,"open":1709,"high":1725,"low":1726,"close":1727,"change":900,"percent_change":90,"volume":1728,"transactions":9,"vwap":1727},"2025-12-12",30.1,28.82,29.85,49500,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1506,"change":128,"percent_change":1254,"volume":1734,"transactions":9,"vwap":1506},"2025-12-11",29.48,30.34,29.049999,61900,{"date":1736,"open":1507,"high":1546,"low":1737,"close":1738,"change":851,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-12-10",28.66,29.15,2.07,53400,{"date":1742,"open":1743,"high":1659,"low":242,"close":1559,"change":584,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1559},"2025-12-09",28.040001,1.46,47400,{"date":1747,"open":358,"high":1748,"low":1749,"close":1632,"change":758,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1632},"2025-12-08",28.74,27.85,1.22,61200,{"date":1753,"open":378,"high":1754,"low":219,"close":408,"change":1231,"percent_change":1232,"volume":1755,"transactions":9,"vwap":408},"2025-12-05",28.45,27600,{"date":1757,"open":1758,"high":378,"low":380,"close":1580,"change":1759,"percent_change":419,"volume":1760,"transactions":9,"vwap":1580},"2025-12-04",27.79,-0.15,21900,{"date":1762,"open":1061,"high":1500,"low":1763,"close":1764,"change":1247,"percent_change":948,"volume":1765,"transactions":9,"vwap":1764},"2025-12-03",27.16,27.95,43100,{"date":1767,"open":1768,"high":1769,"low":341,"close":1639,"change":552,"percent_change":594,"volume":1770,"transactions":9,"vwap":1639},"2025-12-02",27.58,27.74,47500,{"date":1772,"open":308,"high":1608,"low":1150,"close":1773,"change":1774,"percent_change":1130,"volume":1775,"transactions":9,"vwap":1773},"2025-12-01",27.42,0.65,75000,{"date":1777,"open":1150,"high":1778,"low":1088,"close":1778,"change":123,"percent_change":1562,"volume":1779,"transactions":9,"vwap":1778},"2025-11-28",26.77,24800,{"date":1781,"open":1782,"high":1783,"low":310,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-11-26",27.56,27.59,26.52,-1.16,-4.19,73400,{"date":1789,"open":1790,"high":358,"low":1143,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-11-25",26.28,27.68,1.26,4.77,66400,{"date":1796,"open":1797,"high":269,"low":1152,"close":1798,"change":733,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-11-24",26.049999,26.42,1.97,58300,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1805,"change":901,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-11-21",25.17,26.21,25.91,3.23,45700,{"date":1809,"open":1810,"high":1811,"low":1213,"close":1137,"change":311,"percent_change":351,"volume":1812,"transactions":9,"vwap":1137},"2025-11-20",25.55,25.68,35500,{"date":1814,"open":1815,"high":1121,"low":1815,"close":1105,"change":1549,"percent_change":1377,"volume":1816,"transactions":9,"vwap":1105},"2025-11-19",24.43,55000,{"date":1818,"open":1287,"high":1272,"low":1393,"close":1271,"change":311,"percent_change":553,"volume":1819,"transactions":9,"vwap":1271},"2025-11-18",65200,{"date":1821,"open":1822,"high":1064,"low":1230,"close":1823,"change":1138,"percent_change":1186,"volume":1824,"transactions":9,"vwap":1823},"2025-11-17",25.02,24.63,106600,{"date":1826,"open":1151,"high":1151,"low":1446,"close":1169,"change":74,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1169},"2025-11-14",-4.1,59600,{"date":1830,"open":1097,"high":1831,"low":1408,"close":277,"change":947,"percent_change":1832,"volume":1833,"transactions":9,"vwap":277},"2025-11-13",26.72,3.82,69100,{"date":1835,"open":1836,"high":1837,"low":1822,"close":1838,"change":189,"percent_change":1460,"volume":1839,"transactions":9,"vwap":1838},"2025-11-12",25.12,25.47,25.38,43800,{"date":1841,"open":1842,"high":1064,"low":1442,"close":1064,"change":901,"percent_change":1427,"volume":1843,"transactions":9,"vwap":1064},"2025-11-11",24.27,35300,{"date":1845,"open":1837,"high":1837,"low":1408,"close":1846,"change":859,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-11-10",24.3,0.54,31200,{"date":1850,"open":1851,"high":1387,"low":1246,"close":1212,"change":766,"percent_change":724,"volume":1161,"transactions":9,"vwap":1212},"2025-11-07",24.21,{"date":1853,"open":1097,"high":1097,"low":1341,"close":1281,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1281},"2025-11-06",-0.92,-3.64,39100,{"date":1858,"open":1859,"high":1126,"low":1271,"close":1478,"change":1860,"percent_change":1861,"volume":1812,"transactions":9,"vwap":1478},"2025-11-05",24.82,0.33,1.32,{"date":1863,"open":1864,"high":1300,"low":1864,"close":1300,"change":800,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1300},"2025-11-04",23.72,3.66,60400,{"date":1868,"open":1869,"high":1846,"low":1870,"close":1869,"change":113,"percent_change":1001,"volume":1871,"transactions":9,"vwap":1869},"2025-11-03",24.049999,23.8,33800,{"date":1873,"open":1264,"high":1851,"low":1264,"close":1214,"change":1874,"percent_change":593,"volume":1875,"transactions":9,"vwap":1214},"2025-10-31",-0.07,23700,{"date":1877,"open":1375,"high":1878,"low":1267,"close":1879,"change":1880,"percent_change":1099,"volume":1881,"transactions":9,"vwap":1879},"2025-10-30",24.24,24.13,0.12,32400,{"date":1883,"open":1884,"high":1313,"low":1885,"close":1886,"change":1122,"percent_change":784,"volume":1887,"transactions":9,"vwap":1886},"2025-10-29",24.16,23.83,24.01,48400,{"date":1889,"open":1890,"high":1302,"low":1886,"close":1891,"change":972,"percent_change":1892,"volume":1843,"transactions":9,"vwap":1891},"2025-10-28",24.28,24.44,-0.2,{"date":1894,"open":1313,"high":1220,"low":1895,"close":1313,"change":1583,"percent_change":1159,"volume":1896,"transactions":9,"vwap":1313},"2025-10-27",24.2,41700,{"date":1898,"open":1301,"high":1301,"low":1884,"close":1842,"change":312,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1842},"2025-10-24",-1.7,22000,{"date":1902,"open":1903,"high":1903,"low":1393,"close":1311,"change":1401,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1311},"2025-10-23",24.86,-0.48,25600,{"date":1907,"open":1228,"high":67,"low":1399,"close":1453,"change":1908,"percent_change":1880,"volume":1909,"transactions":9,"vwap":1453},"2025-10-22",0.03,31300,{"date":1911,"open":1311,"high":67,"low":1385,"close":1912,"change":972,"percent_change":1892,"volume":1913,"transactions":9,"vwap":1912},"2025-10-21",24.78,28300,{"date":1915,"open":1916,"high":1136,"low":1227,"close":1917,"change":1847,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-10-20",24.62,24.83,2.22,33000,{"date":1921,"open":1878,"high":1436,"low":1365,"close":1393,"change":1922,"percent_change":1923,"volume":860,"transactions":9,"vwap":1393},"2025-10-17",-0.02,-0.08,{"date":1925,"open":1926,"high":1822,"low":1393,"close":1927,"change":1928,"percent_change":1929,"volume":1140,"transactions":9,"vwap":1927},"2025-10-16",24.97,24.31,-0.67,-2.68,{"date":1931,"open":1300,"high":1176,"low":1932,"close":1301,"change":1394,"percent_change":1792,"volume":1933,"transactions":9,"vwap":1301},"2025-10-15",24.51,34000,{"date":1935,"open":1393,"high":1936,"low":1426,"close":1937,"change":1880,"percent_change":54,"volume":1909,"transactions":9,"vwap":1937},"2025-10-14",24.88,24.67,{"date":1939,"open":1815,"high":1288,"low":1940,"close":1290,"change":1486,"percent_change":1941,"volume":1647,"transactions":9,"vwap":1290},"2025-10-13",24.15,1.87,{"date":1943,"open":1103,"high":1103,"low":1221,"close":1408,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1408},"2025-10-10",-1.17,-4.63,45500,{"date":1948,"open":1137,"high":1184,"low":1949,"close":1169,"change":572,"percent_change":331,"volume":1950,"transactions":9,"vwap":1169},"2025-10-09",24.9,26100,{"date":1952,"open":1279,"high":1126,"low":1228,"close":1836,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1836},"2025-10-08",0.48,1.95,36000,{"date":1957,"open":1958,"high":1064,"low":1846,"close":1959,"change":1710,"percent_change":1960,"volume":1417,"transactions":9,"vwap":1959},"2025-10-07",24.94,24.64,-0.52,{"date":1962,"open":1963,"high":1098,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-10-06",25.13,24.76,24.77,-0.3,-1.2,65000,{"date":1970,"open":1823,"high":1971,"low":1846,"close":1972,"change":153,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-10-03",25.42,25.07,1.42,31800,{"date":1976,"open":1452,"high":67,"low":1895,"close":1376,"change":583,"percent_change":1549,"volume":1297,"transactions":9,"vwap":1376},"2025-10-02",{"date":1978,"open":1238,"high":1964,"low":1400,"close":1290,"change":252,"percent_change":252,"volume":1979,"transactions":9,"vwap":1290},"2025-10-01",70100,{"date":1981,"open":1313,"high":1136,"low":1940,"close":1290,"change":1231,"percent_change":1232,"volume":1315,"transactions":9,"vwap":1290},"2025-09-30",{"date":1983,"open":1238,"high":1949,"low":1895,"close":1984,"change":153,"percent_change":661,"volume":1985,"transactions":9,"vwap":1984},"2025-09-29",24.54,74500,{"date":1987,"open":1340,"high":1287,"low":1459,"close":1399,"change":1466,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1399},"2025-09-26",4.09,56700,{"date":1991,"open":1992,"high":1425,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-09-25",23.52,23.14,23.24,-0.6,-2.52,27400,{"date":1999,"open":1310,"high":1408,"low":1253,"close":1365,"change":1001,"percent_change":766,"volume":2000,"transactions":9,"vwap":1365},"2025-09-24",36200,{"date":2002,"open":1097,"high":2003,"low":1415,"close":1252,"change":510,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1252},"2025-09-23",25.28,-3.98,36600,{"date":2007,"open":1385,"high":1176,"low":1392,"close":2008,"change":1291,"percent_change":128,"volume":2009,"transactions":9,"vwap":2008},"2025-09-22",24.87,72800,{"date":2011,"open":67,"high":67,"low":1386,"close":1965,"change":1615,"percent_change":703,"volume":2012,"transactions":9,"vwap":1965},"2025-09-19",124700,{"date":2014,"open":1265,"high":67,"low":1227,"close":1295,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1295},"2025-09-18",0.82,3.39,90200,{"date":2019,"open":2020,"high":1452,"low":1400,"close":1212,"change":1615,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1212},"2025-09-17",24.46,-0.9,83700,{"date":2024,"open":2025,"high":1441,"low":1408,"close":2025,"change":2026,"percent_change":1431,"volume":1685,"transactions":9,"vwap":2025},"2025-09-16",24.39,-0.31,{"date":2028,"open":1229,"high":1220,"low":1264,"close":1220,"change":2015,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1220},"2025-09-15",3.43,76500,{"date":2032,"open":1453,"high":67,"low":2033,"close":1252,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1252},"2025-09-12",23.75,-1.18,-4.71,54100,{"date":2038,"open":2039,"high":1112,"low":2039,"close":2040,"change":372,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-09-11",23.81,25.059999,5.96,146000,{"date":2044,"open":2045,"high":341,"low":1364,"close":1267,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1267},"2025-09-10",26.56,-2.96,-11.12,253200,{"date":2050,"open":300,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-09-09",26.95,25.35,26.61,1.65,6.61,145500,{"date":2058,"open":1236,"high":2059,"low":1842,"close":2060,"change":54,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-09-08",25.08,24.96,2,57700,{"date":2064,"open":1822,"high":1177,"low":2065,"close":1385,"change":351,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1385},"2025-09-05",24.040001,-1.77,87100,{"date":2069,"open":2070,"high":2071,"low":1864,"close":2071,"change":956,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-09-04",23.97,24.91,4.49,64400,{"date":2075,"open":1869,"high":1869,"low":1253,"close":1365,"change":311,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1365},"2025-09-03",-0.46,68800,{"date":2079,"open":1230,"high":2080,"low":1340,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-09-02",24.73,23.95,-0.78,-3.15,102300,{"date":2086,"open":1302,"high":1446,"low":1212,"close":2080,"change":290,"percent_change":2015,"volume":2087,"transactions":9,"vwap":2080},"2025-08-29",79800,{"date":2089,"open":67,"high":1183,"low":1851,"close":1228,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1228},"2025-08-28",-0.24,-0.97,113700,{"date":2094,"open":1940,"high":2095,"low":1319,"close":1965,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1965},"2025-08-27",25.18,4.11,19.89,295300,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":623,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-08-26",20.25,21.049999,19.93,20.66,2.28,161800,{"date":2108,"open":2109,"high":2110,"low":2103,"close":2111,"change":1874,"percent_change":201,"volume":2067,"transactions":9,"vwap":2111},"2025-08-25",20.43,20.54,20.2,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2116,"change":2117,"percent_change":2118,"volume":1307,"transactions":9,"vwap":2116},"2025-08-22",19.15,20.42,20.27,1.25,6.57,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-08-21",19.99,18.93,19.02,-0.59,-3.01,52000,{"date":2128,"open":2114,"high":2129,"low":2130,"close":2131,"change":1486,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-08-20",19.68,18.86,19.61,2.35,36900,{"date":2135,"open":2136,"high":2137,"low":2114,"close":2138,"change":302,"percent_change":2139,"volume":949,"transactions":9,"vwap":2138},"2025-08-19",19.7,19.9,19.16,-2.69,{"date":2141,"open":2142,"high":2137,"low":2130,"close":2143,"change":291,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-08-18",18.96,19.69,4.01,57200,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2122,"change":2090,"percent_change":909,"volume":2150,"transactions":9,"vwap":2122},"2025-08-15",19.29,18.81,63600,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":1595,"transactions":9,"vwap":2155},"2025-08-14",19.66,19.059999,19.17,-0.56,-2.84,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2162,"change":371,"percent_change":2163,"volume":1919,"transactions":9,"vwap":2162},"2025-08-13",19.54,19.94,19.73,2.02,{"date":2165,"open":2114,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-08-12",19.52,18.8,19.34,0.19,0.99,53000,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2114,"change":733,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2114},"2025-08-11",18.65,19.2,18.55,2.74,41800,{"date":2180,"open":2149,"high":2181,"low":2182,"close":2183,"change":113,"percent_change":972,"volume":2184,"transactions":9,"vwap":2183},"2025-08-08",19.14,18.56,18.64,24000,{"date":2186,"open":2182,"high":2187,"low":2188,"close":2174,"change":1583,"percent_change":61,"volume":2189,"transactions":9,"vwap":2174},"2025-08-07",18.84,18.4,38200,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2091,"volume":2197,"transactions":9,"vwap":2195},"2025-08-06",18.61,18.62,18.14,18.43,-0.18,29400,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2192,"change":113,"percent_change":972,"volume":2203,"transactions":9,"vwap":2192},"2025-08-05",18.6,18.68,18.2,70300,{"date":2205,"open":2206,"high":2183,"low":2206,"close":2193,"change":54,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2193},"2025-08-04",18.13,2.7,45900,{"date":2210,"open":2211,"high":2212,"low":177,"close":2206,"change":1923,"percent_change":351,"volume":2213,"transactions":9,"vwap":2206},"2025-08-01",18.059999,18.32,50600,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":1904,"percent_change":2220,"volume":1610,"transactions":9,"vwap":2219},"2025-07-31",18.67,18.74,18.18,18.21,-2.57,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1710,"percent_change":594,"volume":1856,"transactions":9,"vwap":2226},"2025-07-30",18.91,19.21,18.47,18.69,{"date":2228,"open":2229,"high":2154,"low":2230,"close":2231,"change":113,"percent_change":972,"volume":2232,"transactions":9,"vwap":2231},"2025-07-29",19.030001,18.7,18.82,38300,{"date":2234,"open":2192,"high":2155,"low":2235,"close":2236,"change":1231,"percent_change":2237,"volume":1745,"transactions":9,"vwap":2236},"2025-07-28",18.41,18.83,0.05,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2231,"change":281,"percent_change":947,"volume":2243,"transactions":9,"vwap":2231},"2025-07-25",18.78,18.94,18.35,30200,{"date":2245,"open":2154,"high":2154,"low":2246,"close":2183,"change":312,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2183},"2025-07-24",18.63,-2.2,49200,{"date":2250,"open":2193,"high":2155,"low":2251,"close":2154,"change":1388,"percent_change":1204,"volume":2252,"transactions":9,"vwap":2154},"2025-07-23",18.57,77900,{"date":2254,"open":2255,"high":2256,"low":2188,"close":2226,"change":211,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2226},"2025-07-22",18.5,19.48,3.15,86200,{"date":2260,"open":2261,"high":2255,"low":2262,"close":2262,"change":311,"percent_change":1995,"volume":2263,"transactions":9,"vwap":2262},"2025-07-21",18.25,18.12,44000,{"date":2265,"open":2240,"high":2122,"low":2266,"close":2266,"change":312,"percent_change":1046,"volume":2171,"transactions":9,"vwap":2266},"2025-07-18",18.23,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2174,"change":672,"percent_change":2117,"volume":2272,"transactions":9,"vwap":2174},"2025-07-17",18.36,18.75,18.34,55600,{"date":2274,"open":2275,"high":2216,"low":2276,"close":2277,"change":281,"percent_change":2170,"volume":2278,"transactions":9,"vwap":2277},"2025-07-16",18.33,18.01,18.42,83600,{"date":2280,"open":2148,"high":2281,"low":2282,"close":2282,"change":2283,"percent_change":2284,"volume":2073,"transactions":9,"vwap":2282},"2025-07-15",19.39,18.24,-1.06,-5.49,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":1583,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-07-14",19.19,19.43,19.01,19.3,1.15,38100,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":964,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-07-11",20,20.01,19,19.08,-4.65,65400,{"date":2302,"open":2303,"high":2304,"low":2295,"close":2296,"change":1382,"percent_change":1602,"volume":2305,"transactions":9,"vwap":2296},"2025-07-10",20.3,21.2,42200,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2309,"change":54,"percent_change":926,"volume":1979,"transactions":9,"vwap":2309},"2025-07-09",20.11,20.51,19.81,{"date":2312,"open":2313,"high":2303,"low":2314,"close":2315,"change":200,"percent_change":1382,"volume":2316,"transactions":9,"vwap":2315},"2025-07-08",20.049999,19.85,20.02,88100,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":1185,"percent_change":1336,"volume":2323,"transactions":9,"vwap":2322},"2025-07-07",20.78,20.8,19.84,20.12,94600,{"date":2325,"open":2326,"high":2327,"low":2322,"close":2319,"change":623,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2319},"2025-07-03",20.35,20.83,2.26,75100,{"date":2331,"open":2332,"high":2332,"low":2333,"close":2334,"change":1154,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-07-02",21.99,20.14,20.32,-6.79,130800,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":552,"percent_change":1283,"volume":2343,"transactions":9,"vwap":2342},"2025-07-01",21.81,22.16,21.55,21.8,89400,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2332,"change":252,"percent_change":252,"volume":2349,"transactions":9,"vwap":2332},"2025-06-30",21.71,22.15,21.28,120700,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2332,"change":143,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2332},"2025-06-27",21.58,22.35,21.1,1.48,1014100,{"date":2358,"open":2359,"high":2359,"low":2354,"close":2360,"change":2090,"percent_change":2361,"volume":844,"transactions":9,"vwap":2360},"2025-06-26",21.98,21.67,-1.1,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2365,"change":1084,"percent_change":1567,"volume":2367,"transactions":9,"vwap":2365},"2025-06-25",21.76,21.91,21.43,54500,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":128,"percent_change":775,"volume":2374,"transactions":9,"vwap":2373},"2025-06-24",21.48,21.75,21.01,21.65,77500,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":1247,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-06-23",20.62,21.47,20.53,21.25,3.51,89300,{"date":2384,"open":2319,"high":2385,"low":2386,"close":2379,"change":1282,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2379},"2025-06-20",20.97,20.18,-1.01,75900,{"date":2390,"open":2322,"high":29,"low":2296,"close":2391,"change":1191,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-06-18",20.74,3.34,46500,{"date":2395,"open":2396,"high":2104,"low":2295,"close":2397,"change":972,"percent_change":1178,"volume":1751,"transactions":9,"vwap":2397},"2025-06-17",20.24,20.07,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2322,"change":2237,"percent_change":123,"volume":2403,"transactions":9,"vwap":2322},"2025-06-16",20.21,20.5,20.1,50400,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2397,"change":108,"percent_change":900,"volume":2409,"transactions":9,"vwap":2397},"2025-06-13",20.08,20.26,19.86,55800,{"date":2411,"open":2412,"high":2111,"low":2413,"close":2296,"change":1001,"percent_change":1892,"volume":2414,"transactions":9,"vwap":2296},"2025-06-12",19.97,19.65,39300,{"date":2416,"open":2103,"high":2417,"low":2103,"close":2313,"change":1880,"percent_change":331,"volume":2418,"transactions":9,"vwap":2313},"2025-06-11",20.39,42300,{"date":2420,"open":2103,"high":2397,"low":2421,"close":2103,"change":633,"percent_change":1366,"volume":2422,"transactions":9,"vwap":2103},"2025-06-10",19.6,51600,{"date":2424,"open":2425,"high":29,"low":2310,"close":2426,"change":2427,"percent_change":2428,"volume":2213,"transactions":9,"vwap":2426},"2025-06-09",20.61,19.82,-1.13,-5.39,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":583,"percent_change":2015,"volume":2435,"transactions":9,"vwap":2434},"2025-06-06",20.94,21.23,20.87,20.95,49800,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2319,"change":1421,"percent_change":2440,"volume":1161,"transactions":9,"vwap":2319},"2025-06-05",20.09,20.84,3.13,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-06-04",20.46,20.68,19.96,20.15,-0.33,-1.61,52400,{"date":2451,"open":2401,"high":2452,"low":2453,"close":2454,"change":232,"percent_change":1291,"volume":2455,"transactions":9,"vwap":2454},"2025-06-03",20.85,20.47,20.48,50300,{"date":2457,"open":2111,"high":2320,"low":2458,"close":2443,"change":1084,"percent_change":1395,"volume":2459,"transactions":9,"vwap":2443},"2025-06-02",20.13,83400,{"date":2461,"open":2446,"high":2462,"low":2463,"close":2111,"change":1282,"percent_change":2464,"volume":2133,"transactions":9,"vwap":2111},"2025-05-30",20.4,19.8,-1.03,{"date":2466,"open":2467,"high":2468,"low":2322,"close":2469,"change":1007,"percent_change":371,"volume":2470,"transactions":9,"vwap":2469},"2025-05-29",20.37,20.59,20.41,26300,{"date":2472,"open":2473,"high":2473,"low":2474,"close":2475,"change":1231,"percent_change":2237,"volume":877,"transactions":9,"vwap":2475},"2025-05-28",20.6,19.75,20.33,{"date":2477,"open":2478,"high":2479,"low":2478,"close":2334,"change":1191,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2334},"2025-05-27",19.72,20.45,3.41,89600,{"date":2483,"open":2463,"high":2402,"low":2166,"close":2413,"change":724,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2413},"2025-05-23",-3.44,52300,{"date":2487,"open":2320,"high":2385,"low":2308,"close":2326,"change":1960,"percent_change":1139,"volume":2488,"transactions":9,"vwap":2326},"2025-05-22",64700,{"date":2490,"open":2491,"high":2492,"low":2425,"close":2433,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2433},"2025-05-21",21.92,21.93,-1.35,-6.08,44200,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":672,"percent_change":243,"volume":1025,"transactions":9,"vwap":2501},"2025-05-20",21.86,22.4,21.56,22.22,{"date":2503,"open":2348,"high":2504,"low":2348,"close":2332,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2332},"2025-05-19",22.030001,0.44,2.04,94400,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2341,"change":2061,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2341},"2025-05-16",19.67,21.66,19.55,10.23,172100,{"date":2516,"open":2517,"high":2438,"low":2175,"close":2512,"change":542,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2512},"2025-05-15",19.4,1.09,154900,{"date":2521,"open":2522,"high":2523,"low":2216,"close":2168,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2168},"2025-05-14",22.56,23.25,-3.49,-15.29,242800,{"date":2528,"open":2529,"high":1334,"low":2529,"close":2530,"change":371,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-05-13",22.47,22.83,1.74,90500,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":583,"percent_change":291,"volume":2539,"transactions":9,"vwap":2538},"2025-05-12",22.67,22.84,22.43,22.44,78600,{"date":2541,"open":2501,"high":2542,"low":2543,"close":2544,"change":1232,"percent_change":281,"volume":1666,"transactions":9,"vwap":2544},"2025-05-09",22.48,22.1,22.27,{"date":2546,"open":2339,"high":2547,"low":2339,"close":180,"change":1268,"percent_change":2518,"volume":2548,"transactions":9,"vwap":180},"2025-05-08",22.63,75500,{"date":2550,"open":2499,"high":2551,"low":2359,"close":2332,"change":1153,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2332},"2025-05-07",22.7,-1.74,51400,{"date":2555,"open":2556,"high":2557,"low":2556,"close":2558,"change":1146,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-05-06",22.28,22.77,22.38,-1.15,39600,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":1209,"transactions":9,"vwap":2566},"2025-05-05",23.049999,23.22,22.5,22.64,-0.58,-2.5,{"date":2570,"open":2571,"high":1414,"low":2572,"close":2564,"change":583,"percent_change":160,"volume":2573,"transactions":9,"vwap":2564},"2025-05-02",22.98,22.78,57500,{"date":2575,"open":2576,"high":2577,"low":2565,"close":2563,"change":232,"percent_change":541,"volume":2578,"transactions":9,"vwap":2563},"2025-05-01",23.11,23.44,39700,{"date":2580,"open":2581,"high":1266,"low":2582,"close":1319,"change":1953,"percent_change":463,"volume":2583,"transactions":9,"vwap":1319},"2025-04-30",22.24,22.14,77400,{"date":2585,"open":2530,"high":2530,"low":2556,"close":2586,"change":1198,"percent_change":22,"volume":1989,"transactions":9,"vwap":2586},"2025-04-29",22.55,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":552,"percent_change":1045,"volume":2560,"transactions":9,"vwap":2592},"2025-04-28",22.94,23.18,22.65,22.87,{"date":2594,"open":2595,"high":2595,"low":2596,"close":1259,"change":1922,"percent_change":2597,"volume":2598,"transactions":9,"vwap":1259},"2025-04-25",23.1,22.6,-0.09,21100,{"date":2600,"open":2565,"high":1992,"low":2565,"close":2601,"change":189,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-04-24",23.08,1.18,41000,{"date":2605,"open":2606,"high":1340,"low":2607,"close":2608,"change":2196,"percent_change":2082,"volume":2435,"transactions":9,"vwap":2608},"2025-04-23",23.37,22.72,22.81,{"date":181,"open":2610,"high":2564,"low":2596,"close":2611,"change":233,"percent_change":1394,"volume":2612,"transactions":9,"vwap":2611},22.92,22.99,40600]