[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FSTR":3,"homepage-market-summary":31,"stock-historical-FSTR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FSTR","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},"Foster (Lb) Co","Nasdaq",null,"WHOLESALE-METALS SERVICE CENTERS & OFFICES","L.B. Foster Co is a technology solutions provider of products and services for the rail and infrastructure markets. The company has two reporting segments: Rail, Technologies, and Services (Rail); and Infrastructure Solutions (Infrastructure). Maximum revenue is generated from the Rail segment, which is comprised of several manufacturing and distribution businesses that provide products and services for freight and passenger railroads and industrial companies throughout the world. The Infrastructure segment offers engineered precast concrete solutions, as well as fabricated bridge, protective pipe coating, and pipe threading offerings across North America. Geographically, the company generates maximum revenue from the United States, followed by Canada, the UK, and other markets.","1,191","Pittsburgh, PA",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},37.27,36.8,37.41,36.67,36.36,0.91,2.5,42925.10191,2053,37.2346,45.81,23.81,59462.73977256,61.2,9207,{"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},17.16,50399,18395584.94314,92.51,"2025-04-22",[183,184,194,204,215,225,236,245,255,266,275,283,292,302,312,321,330,340,350,359,367,376,387,397,406,415,424,434,444,454,464,474,485,496,507,518,527,536,545,555,566,575,586,596,607,617,627,636,644,654,665,675,685,696,706,712,718,725,731,739,747,754,762,771,779,785,792,800,806,811,818,826,834,841,848,854,859,867,872,881,890,896,901,907,912,919,927,935,941,950,957,965,971,978,985,992,1000,1007,1013,1020,1027,1032,1039,1047,1056,1062,1069,1077,1085,1093,1102,1110,1119,1126,1133,1141,1146,1153,1161,1168,1173,1179,1185,1192,1197,1203,1212,1219,1226,1234,1241,1248,1254,1259,1265,1271,1277,1281,1287,1295,1301,1307,1312,1318,1326,1334,1340,1347,1354,1360,1367,1375,1383,1387,1393,1399,1406,1412,1419,1426,1433,1440,1447,1453,1459,1466,1472,1480,1485,1492,1498,1503,1510,1517,1523,1530,1534,1540,1547,1553,1557,1564,1568,1574,1580,1587,1592,1598,1604,1609,1617,1626,1632,1640,1645,1648,1654,1661,1668,1674,1680,1687,1694,1701,1708,1714,1721,1728,1736,1743,1749,1756,1761,1769,1776,1782,1790,1795,1798,1803,1810,1815,1819,1824,1828,1834,1839,1843,1849,1855,1861,1866,1871,1877,1882,1886,1893,1895,1898,1903,1909,1914,1918,1923,1927,1932,1937,1945,1947,1954,1958,1962,1966,1969,1974,1982,1986,1992,1996,2000,2004,2009,2012,2016,2021,2026,2031,2035,2039,2043,2047,2051,2056,2062,2068,2073,2078,2084,2090,2097,2105,2111,2118,2123,2130,2139,2147,2154,2160,2167,2173,2179,2184,2191,2197,2202,2209,2216,2221,2227,2233,2239,2245,2250,2256,2262,2266,2271,2278,2285,2288,2294,2300,2307,2314,2319,2324,2329,2335,2340,2345,2352,2356,2363,2369,2375,2382,2390,2396,2403,2409,2413,2419,2425,2431,2437,2443,2448,2453,2459,2466,2472,2479,2485,2490,2496,2501,2507,2510,2515,2520,2526,2532,2539,2545,2551,2558,2564,2570,2575,2579,2585,2591,2596,2601],{"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",35.99,36.55,35.7,0.29,0.8,78669.075721,2871,36.1253,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",37.63,37.695,36.07,-1.29,-3.45,41050.992608,1801,36.3889,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",37.67,38,36.97,37.36,-0.24,-0.64,54029.098601,2232,37.4369,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":153,"volume":222,"transactions":223,"vwap":224},"2026-09-28",37.38,37.94,36.99,37.6,0.13,39461.89767,1868,37.4589,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",37.62,38.12,37.29,37.47,-0.05,-0.13,64364.96211,3023,37.5333,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":123,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",36.7901,37.555,37.52,0.67,33438.88964,1855,37.3421,{"date":246,"open":247,"high":248,"low":249,"close":16,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",37.57,37.87,37.18,-0.5,-1.32,24768.4627,1263,37.324,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",37.71,39.4,37.2801,37.77,0.42,1.12,43371.669473,1761,37.6374,{"date":267,"open":247,"high":247,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",36.87,37.35,-0.06,-0.16,29321.804581,1889,37.3656,{"date":276,"open":277,"high":278,"low":17,"close":18,"change":279,"percent_change":189,"volume":280,"transactions":281,"vwap":282},"2026-09-18",37.26,37.7,0.11,69552.4846,1295,37.4019,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":231,"percent_change":232,"volume":289,"transactions":290,"vwap":291},"2026-09-17",37.96,38.37,37.22,37.3,46848.157223,1892,37.5328,{"date":293,"open":294,"high":295,"low":296,"close":269,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",37.44,37.75,36.94,0.1,0.27,31594.634182,1755,37.3538,{"date":303,"open":219,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",37.28,36.6001,37.25,0.28,0.76,44618.702244,2035,37.1039,{"date":313,"open":314,"high":229,"low":315,"close":208,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",37.1,36.54,-0.62,-1.65,45232.326324,1846,36.991,{"date":322,"open":278,"high":260,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",37.32,37.59,0.2,0.53,29378.4896,1367,37.56,{"date":331,"open":230,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",37.58,37.14,37.39,-0.48,-1.27,35361.56651,1937,37.3494,{"date":341,"open":342,"high":343,"low":344,"close":248,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",37.61,37.97,37.215,-0.14,-0.37,49512.791776,1948,37.7051,{"date":351,"open":248,"high":352,"low":353,"close":354,"change":113,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",38.23,36.29,38.01,-0.03,36453.206322,1497,37.9734,{"date":360,"open":217,"high":361,"low":217,"close":362,"change":241,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",38.04,38.02,1.79,25071.3795,1273,37.8268,{"date":368,"open":369,"high":370,"low":296,"close":269,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",37.46,37.82,0.24,0.65,27344.7756,1385,37.4017,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",37.08,37.3836,36.445,37.11,0.23,0.62,37683.3286,1815,37.1061,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",37.17,36.41,36.88,-0.63,-1.68,49186.835635,2679,36.7363,{"date":398,"open":334,"high":399,"low":400,"close":401,"change":402,"percent_change":128,"volume":403,"transactions":404,"vwap":405},"2026-08-31",37.745,37.16,37.51,0.15,50693.617718,1511,37.4527,{"date":407,"open":260,"high":408,"low":409,"close":209,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",39.14,36.95,-0.47,-1.24,48653.3479,1763,37.3266,{"date":416,"open":247,"high":417,"low":418,"close":417,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",37.83,36.7275,0.26,0.69,40704.089316,1358,37.6027,{"date":425,"open":426,"high":427,"low":428,"close":247,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",38.17,38.8,37.23,-0.54,-1.42,60847.568626,2012,37.6518,{"date":435,"open":436,"high":437,"low":296,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",37.85,38.33,38.11,0.61,1.63,48875.686608,1826,37.8267,{"date":445,"open":446,"high":447,"low":381,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",37.99,38.3,37.5,-0.58,-1.52,28938.5844,1350,37.6114,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":221,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",38.15,38.255,36.451,38.08,0.34,46372.705888,1635,38.0406,{"date":465,"open":19,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",37.975,36.39,37.95,0.95,2.57,64892.7471,1867,37.4192,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",38.22,38.375,36.71,37,-1.14,-2.99,58362.9298,2187,37.1248,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",38.43,38.585,37.5001,38.14,-0.34,-0.88,84871.8132,2255,38.0061,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",38.26,38.71,37.3952,38.48,-0.26,-0.67,64826.851295,2738,38.39,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",38.31,39,37.9659,38.74,0.31,0.81,45782.83514,1859,38.6974,{"date":519,"open":520,"high":521,"low":354,"close":487,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",38.67,39.1699,-0.11,-0.29,79249.238733,2200,38.512,{"date":528,"open":285,"high":258,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",37.855,38.54,0.6,1.58,145982.09004,3455,38.3822,{"date":537,"open":538,"high":538,"low":539,"close":218,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",40.79,36.9398,-1.64,-4.14,232086.343868,5274,38.1392,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",41.85,38.16,39.58,-1.69,-4.09,180229.710732,4280,39.5771,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",41.88,42.125,40.985,41.27,-0.61,-1.46,78230.028883,3065,41.4593,{"date":567,"open":568,"high":568,"low":569,"close":557,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",42.31,41.3,-0.04,-0.1,60568.360194,1863,41.8052,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",42.08,43.0399,41.8162,41.92,0.05,0.12,38793.086888,1689,42.0388,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":148,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",41.5,42.62,41.2342,41.87,0.92,57160.363729,2148,41.9968,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",41.39,42.38,41.21,41.49,0.36,0.88,37719.102172,2057,41.5328,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":270,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",41.31,41.915,40,41.13,-0.15,82596.6884,3055,41.414,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":21,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",40.54,41.46,39.97,41.19,2.26,39967.874435,1452,41.1327,{"date":628,"open":629,"high":577,"low":630,"close":631,"change":632,"percent_change":541,"volume":633,"transactions":634,"vwap":635},"2026-07-29",42.02,39.98,40.28,-1.74,75803.784106,2322,40.5562,{"date":637,"open":568,"high":638,"low":639,"close":629,"change":523,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",42.955,41.57,-0.69,89940.097197,2926,42.2732,{"date":645,"open":646,"high":647,"low":648,"close":568,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",42.67,43.3,41.52,-0.09,-0.21,63413.705292,2054,42.2382,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",42.895,43.28,42.3,42.4,-0.31,-0.73,55787.437191,1803,42.5419,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":261,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",41.93,42.93,41,42.71,0.99,83189.993882,2776,42.3283,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":432,"vwap":684},"2026-07-22",42.79,43.5,42.16,42.29,-0.79,-1.83,46215.772819,42.5737,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",41.68,43.26,40.0522,43.08,1.4,3.36,112900.884058,2910,42.7321,{"date":697,"open":698,"high":699,"low":700,"close":687,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-20",41.79,43.2999,41.1201,-0.25,-0.6,71786.9704,3412,41.8748,{"date":707,"open":708,"high":589,"low":639,"close":667,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":667},"2026-07-17",41.78,-0.36,-0.85,43600,{"date":713,"open":714,"high":680,"low":715,"close":680,"change":133,"percent_change":716,"volume":717,"transactions":9,"vwap":680},"2026-07-16",41.55,41.54,1.88,87500,{"date":719,"open":547,"high":720,"low":669,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-15",42.66,41.51,-0.32,-0.77,76600,{"date":726,"open":708,"high":727,"low":728,"close":729,"change":54,"percent_change":61,"volume":730,"transactions":9,"vwap":729},"2026-07-14",42.78,41.14,41.83,56500,{"date":732,"open":733,"high":734,"low":612,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-13",41.82,42.51,41.34,-1.21,-2.84,64500,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":325,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-10",42.2,43.35,41.75,42.55,0.47,48800,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":582,"percent_change":307,"volume":753,"transactions":9,"vwap":752},"2026-07-09",42.11,43.040001,41.96,42.35,86100,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":231,"volume":761,"transactions":9,"vwap":759},"2026-07-08",42.0099983,42.89,41.7,42.23,-0.02,64600,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-07",43.32,43.37,41.71,42.25,-1.36,-3.12,71100,{"date":772,"open":773,"high":774,"low":773,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-06",42.76,44.09,43.61,0.85,1.99,63000,{"date":780,"open":781,"high":782,"low":783,"close":773,"change":251,"percent_change":481,"volume":784,"transactions":9,"vwap":773},"2026-07-02",44.080002,44.33,42,111800,{"date":786,"open":787,"high":788,"low":789,"close":781,"change":790,"percent_change":791,"volume":717,"transactions":9,"vwap":781},"2026-07-01",44.77,45.18,43.71,-1.09,-2.41,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":382,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-30",44.73,45.55,44.040001,45.17,0.51,77600,{"date":801,"open":787,"high":795,"low":802,"close":803,"change":804,"percent_change":148,"volume":805,"transactions":9,"vwap":803},"2026-06-29",44,44.94,0.17,115200,{"date":807,"open":808,"high":809,"low":678,"close":787,"change":221,"percent_change":189,"volume":810,"transactions":9,"vwap":787},"2026-06-26",44.57,44.93,337700,{"date":812,"open":813,"high":26,"low":678,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-25",43.78,44.64,1.33,3.07,139500,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":561,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-24",44.12,44.15,42.82,43.31,-1.39,94900,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":804,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-23",43.4,44.5,42.5,43.92,0.39,94700,{"date":835,"open":836,"high":802,"low":837,"close":838,"change":138,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-22",43.09,42.98,43.75,1.53,97300,{"date":842,"open":843,"high":657,"low":844,"close":836,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":836},"2026-06-18",42.44,40.7,1.46,3.51,204100,{"date":849,"open":721,"high":850,"low":851,"close":852,"change":582,"percent_change":189,"volume":853,"transactions":9,"vwap":852},"2026-06-17",42.34,40.9,41.63,58200,{"date":855,"open":856,"high":670,"low":721,"close":721,"change":410,"percent_change":857,"volume":858,"transactions":9,"vwap":721},"2026-06-16",42.14,-1.12,45600,{"date":860,"open":861,"high":657,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-15",43.0099983,41.6,41.98,-0.39,-0.92,64200,{"date":868,"open":869,"high":678,"low":611,"close":869,"change":123,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-12",42.37,0.59,200100,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-11",41.33,42.47,40.93,42.12,1.36,3.34,40900,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-10",41.94,42.75,40.75,40.76,-1.34,-3.18,65500,{"date":891,"open":759,"high":892,"low":893,"close":894,"change":460,"percent_change":514,"volume":895,"transactions":9,"vwap":894},"2026-06-09",42.8,41.0099983,42.099998,62000,{"date":897,"open":852,"high":898,"low":721,"close":899,"change":123,"percent_change":531,"volume":900,"transactions":9,"vwap":899},"2026-06-08",42.74,41.76,65000,{"date":902,"open":903,"high":830,"low":904,"close":721,"change":250,"percent_change":905,"volume":906,"transactions":9,"vwap":721},"2026-06-05",41.89,41.22,-1.19,53900,{"date":908,"open":735,"high":894,"low":909,"close":756,"change":870,"percent_change":910,"volume":911,"transactions":9,"vwap":756},"2026-06-04",41.02,1.42,59000,{"date":913,"open":658,"high":914,"low":915,"close":916,"change":74,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-03",42.46,41.4,41.42,-2.54,64400,{"date":920,"open":921,"high":922,"low":923,"close":830,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":830},"2026-06-02",41.28,42.58,40.94,1.15,2.78,71600,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":798,"volume":934,"transactions":9,"vwap":932},"2026-06-01",41.61,41.67,39.45,41.35,0.21,107700,{"date":936,"open":937,"high":938,"low":149,"close":728,"change":160,"percent_change":939,"volume":940,"transactions":9,"vwap":728},"2026-05-29",40.39,43.060001,1.83,437500,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-28",40.0099983,40.51,39.29,40.4,0.43,1.08,93000,{"date":951,"open":952,"high":953,"low":954,"close":621,"change":372,"percent_change":955,"volume":956,"transactions":9,"vwap":621},"2026-05-27",39.18,40.31,38.62,1.65,77800,{"date":958,"open":959,"high":960,"low":438,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-26",38.19,39.55,39.32,1.21,3.18,60900,{"date":966,"open":490,"high":967,"low":278,"close":438,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":438},"2026-05-22",38.66,0.03,0.08,66000,{"date":972,"open":295,"high":973,"low":974,"close":975,"change":271,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-21",38.73,36.51,38.080002,-0.42,140400,{"date":979,"open":980,"high":498,"low":981,"close":982,"change":983,"percent_change":984,"volume":825,"transactions":9,"vwap":982},"2026-05-20",37.31,36.89,38.24,0.82,2.19,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":889,"transactions":9,"vwap":989},"2026-05-19",39.060001,37.19,37.42,-1.94,-4.93,{"date":993,"open":994,"high":611,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-18",39.49,38.78,39.36,0.57,1.47,107400,{"date":1001,"open":1002,"high":1003,"low":228,"close":1004,"change":887,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-15",39.42,39.47,38.79,-3.34,88900,{"date":1008,"open":144,"high":1009,"low":943,"close":1010,"change":681,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-14",41.080002,40.13,-1.93,93200,{"date":1014,"open":1015,"high":735,"low":1016,"close":1017,"change":355,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-13",40.78,40.2,40.92,-0.07,126800,{"date":1021,"open":1022,"high":743,"low":1023,"close":1024,"change":968,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-12",40.82,39.51,40.95,0.07,137100,{"date":1028,"open":875,"high":875,"low":1016,"close":1017,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1017},"2026-05-11",-1.38,-3.26,129800,{"date":1033,"open":538,"high":1034,"low":1035,"close":658,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":658},"2026-05-08",42.53,40.55,1.94,4.81,134400,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-07",40.96,39.11,40.36,-0.76,-1.85,123400,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-06",40.23,42.42,39.73,41.12,1.38,3.47,122600,{"date":1057,"open":247,"high":611,"low":17,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-05",39.74,3.14,8.58,241900,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-04",33.0099983,36.6,5.9,19.22,283000,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":189,"volume":1076,"transactions":9,"vwap":1074},"2026-05-01",30.59,31.1,30.31,30.7,0.09,99600,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-30",30.41,31.12,30.22,30.61,0,63200,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1082,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1082},"2026-04-29",31.08,31.27,30.28,-0.71,-2.27,78100,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-28",31.94,32.17,31.07,31.32,-0.49,-1.54,87300,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":640,"volume":1109,"transactions":9,"vwap":1107},"2026-04-27",31.92,32.48,31.2,31.81,-0.22,88700,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-24",29.99,32.51,29.87,32.029999,2.04,6.8,193800,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1112,"change":1075,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1112},"2026-04-23",30.040001,30.18,29.62,0.3,337300,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":570,"percent_change":232,"volume":1132,"transactions":9,"vwap":1131},"2026-04-22",30.049999,30.15,28.79,29.9,110200,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":270,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-21",30,30.27,29.78,29.94,-0.2,256500,{"date":1142,"open":1112,"high":1143,"low":1144,"close":1135,"change":1083,"percent_change":1083,"volume":1145,"transactions":9,"vwap":1135},"2026-04-20",30.38,29.81,321000,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1135,"change":189,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1135},"2026-04-17",30.1,30.26,29.61,0.98,128100,{"date":1154,"open":1155,"high":1112,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-16",29.83,29.18,29.71,-0.27,-0.9,51600,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":760,"percent_change":1018,"volume":1167,"transactions":9,"vwap":1166},"2026-04-15",30.08,30.19,29.3,29.98,75400,{"date":1169,"open":1135,"high":1170,"low":1171,"close":1135,"change":1083,"percent_change":1083,"volume":1172,"transactions":9,"vwap":1135},"2026-04-14",30.23,29.8,140500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1135,"change":1083,"percent_change":1083,"volume":1178,"transactions":9,"vwap":1135},"2026-04-13",29.91,30.16,29.72,155700,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1135,"change":968,"percent_change":297,"volume":1184,"transactions":9,"vwap":1135},"2026-04-10",30.17,30.35,29.77,128200,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":355,"percent_change":571,"volume":1191,"transactions":9,"vwap":1190},"2026-04-09",30.01,30.63,29.84,29.97,197100,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1135,"change":325,"percent_change":241,"volume":1196,"transactions":9,"vwap":1135},"2026-04-08",30.99,29.82,133000,{"date":1198,"open":1199,"high":1089,"low":1200,"close":1171,"change":722,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1171},"2026-04-07",29.86,29.32,-1.06,70800,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-06",27.93,30.65,27.88,30.12,2.13,7.61,42800,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":113,"percent_change":570,"volume":1218,"transactions":9,"vwap":1217},"2026-04-02",27.79,28.16,27.66,27.99,54200,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":297,"percent_change":602,"volume":1225,"transactions":9,"vwap":1224},"2026-04-01",28.17,28.36,27.62,28,78500,{"date":1227,"open":1224,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-31",28.09,27.47,27.9,0.01,0.04,36600,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":581,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-30",28.19,27.6,27.89,0.18,31500,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":211,"volume":1247,"transactions":9,"vwap":1245},"2026-03-27",28.040001,27.52,27.84,-0.18,28300,{"date":1249,"open":1250,"high":1251,"low":1238,"close":1252,"change":760,"percent_change":1018,"volume":1253,"transactions":9,"vwap":1252},"2026-03-26",27.98,28.72,28.02,27200,{"date":1255,"open":1256,"high":1257,"low":1229,"close":1243,"change":113,"percent_change":570,"volume":1258,"transactions":9,"vwap":1243},"2026-03-25",28.49,28.62,34000,{"date":1260,"open":1228,"high":1261,"low":1262,"close":1263,"change":1018,"percent_change":701,"volume":1264,"transactions":9,"vwap":1263},"2026-03-24",29.17,27.64,28.049999,77100,{"date":1266,"open":1267,"high":1268,"low":1252,"close":1269,"change":1231,"percent_change":1232,"volume":1270,"transactions":9,"vwap":1269},"2026-03-23",28.42,29.42,28.12,141000,{"date":1272,"open":1236,"high":1273,"low":1274,"close":1275,"change":113,"percent_change":570,"volume":1276,"transactions":9,"vwap":1275},"2026-03-20",28.3,27.48,28.11,56700,{"date":1278,"open":1217,"high":1279,"low":1207,"close":1269,"change":649,"percent_change":722,"volume":1280,"transactions":9,"vwap":1269},"2026-03-19",28.76,17200,{"date":1282,"open":1245,"high":1283,"low":1284,"close":1285,"change":760,"percent_change":1018,"volume":1286,"transactions":9,"vwap":1285},"2026-03-18",28.6,27.65,28.21,37900,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1239,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-17",28.030001,28.51,27.8,28.23,0.64,33100,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1263,"change":514,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1263},"2026-03-16",27.59,28.27,2.97,22700,{"date":1302,"open":1303,"high":1230,"low":1304,"close":1305,"change":976,"percent_change":450,"volume":1306,"transactions":9,"vwap":1305},"2026-03-13",27.67,26.75,27.24,22500,{"date":1308,"open":1309,"high":1207,"low":1310,"close":1216,"change":491,"percent_change":736,"volume":1311,"transactions":9,"vwap":1216},"2026-03-12",27.56,26.96,18800,{"date":1313,"open":1314,"high":1315,"low":1245,"close":1224,"change":250,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1224},"2026-03-11",28.4,28.88,-1.75,18200,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":480,"volume":1325,"transactions":9,"vwap":1323},"2026-03-10",28.46,29.34,28.37,28.5,-0.33,22600,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":571,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-09",28.73,29.44,27.77,28.83,-0.35,35200,{"date":1335,"open":1336,"high":1187,"low":1238,"close":1337,"change":1338,"percent_change":1011,"volume":1339,"transactions":9,"vwap":1337},"2026-03-06",29.040001,28.93,-0.57,35600,{"date":1341,"open":1342,"high":1072,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":711,"transactions":9,"vwap":1344},"2026-03-05",31.09,29.13,29.5,-1.91,-6.08,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":701,"percent_change":681,"volume":1353,"transactions":9,"vwap":1352},"2026-03-04",31.66,32.23,31.14,31.41,26800,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1349,"change":1358,"percent_change":317,"volume":1359,"transactions":9,"vwap":1349},"2026-03-03",32,28.7,-0.53,33600,{"date":1361,"open":1362,"high":1363,"low":1164,"close":1364,"change":845,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-02",30.71,32.29,32.19,4.75,24300,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-27",31.45,30.72,30.73,-0.98,-3.09,13600,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":123,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-02-26",31.68,32.049999,31.46,31.71,0.79,16700,{"date":1384,"open":1385,"high":1379,"low":1128,"close":1379,"change":123,"percent_change":190,"volume":1386,"transactions":9,"vwap":1379},"2026-02-25",31.26,29300,{"date":1388,"open":1136,"high":1088,"low":1136,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-24",31.21,1.06,3.52,13300,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1129,"change":480,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1129},"2026-02-23",31.29,30.11,-3.64,24800,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1395,"change":1404,"percent_change":798,"volume":1405,"transactions":9,"vwap":1395},"2026-02-20",30.86,31.95,30.53,0.16,13400,{"date":1407,"open":1206,"high":1408,"low":1409,"close":1410,"change":221,"percent_change":261,"volume":1411,"transactions":9,"vwap":1410},"2026-02-19",31.35,30.56,31.13,12000,{"date":1413,"open":1414,"high":1414,"low":1370,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-18",32.15,31,-0.89,-2.79,17900,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":419,"percent_change":983,"volume":1425,"transactions":9,"vwap":1424},"2026-02-17",31.51,32.35,31.42,31.89,13900,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1430,"change":804,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-13",31.5,32.54,31.63,0.54,9500,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1379,"change":1438,"percent_change":701,"volume":1439,"transactions":9,"vwap":1379},"2026-02-12",31.58,32.080002,30.58,-0.08,15600,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":804,"percent_change":1431,"volume":1446,"transactions":9,"vwap":1445},"2026-02-11",31.53,31.82,31.31,31.54,11300,{"date":1448,"open":1385,"high":1449,"low":1450,"close":1451,"change":1083,"percent_change":1083,"volume":1452,"transactions":9,"vwap":1451},"2026-02-10",32.18,31.15,31.37,19000,{"date":1454,"open":1455,"high":1378,"low":1456,"close":1451,"change":346,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1451},"2026-02-09",31.62,30.42,-1.17,13500,{"date":1460,"open":1435,"high":1461,"low":1462,"close":1463,"change":947,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-06",32.63,31.040001,31.74,1.37,39900,{"date":1467,"open":1468,"high":1435,"low":1468,"close":1444,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1444},"2026-02-05",30.39,0.46,1.49,25100,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1099,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-04",31.33,31.6,30.82,30.85,-1.56,26900,{"date":1481,"open":1342,"high":1475,"low":1482,"close":1483,"change":123,"percent_change":190,"volume":1484,"transactions":9,"vwap":1483},"2026-02-03",30.57,31.34,23000,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1342,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1342},"2026-02-02",29.95,31.4,1.04,3.46,29900,{"date":1493,"open":1494,"high":1495,"low":1252,"close":1128,"change":382,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1128},"2026-01-30",29.68,30.32,0.77,25400,{"date":1499,"open":1500,"high":1189,"low":1501,"close":1195,"change":47,"percent_change":1054,"volume":1502,"transactions":9,"vwap":1195},"2026-01-29",29.6,28.81,11800,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":297,"percent_change":153,"volume":1509,"transactions":9,"vwap":1508},"2026-01-28",28.99,29.030001,28.14,28.82,15100,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1251,"change":523,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1251},"2026-01-27",28.95,29,28.48,-1,8900,{"date":1518,"open":1336,"high":1519,"low":1290,"close":1520,"change":613,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-01-26",29.53,29.01,-0.51,14100,{"date":1524,"open":1525,"high":1123,"low":1520,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-23",29.58,29.16,-0.68,-2.28,12100,{"date":1531,"open":1150,"high":1187,"low":1532,"close":1189,"change":307,"percent_change":469,"volume":1533,"transactions":9,"vwap":1189},"2026-01-22",29.02,23900,{"date":1535,"open":1536,"high":1137,"low":1536,"close":1537,"change":839,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-21",28.38,29.56,5.46,26400,{"date":1541,"open":1542,"high":1283,"low":1543,"close":1289,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1289},"2026-01-20",28.53,27.54,-0.94,-3.24,31300,{"date":1548,"open":1261,"high":1549,"low":1501,"close":1550,"change":1324,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-16",29.38,28.97,-1.13,14300,{"date":1554,"open":1505,"high":1555,"low":1505,"close":1165,"change":325,"percent_change":420,"volume":1556,"transactions":9,"vwap":1165},"2026-01-15",29.85,16000,{"date":1558,"open":1559,"high":1560,"low":1290,"close":1561,"change":271,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-14",29.11,29.35,29.1,-0.55,24000,{"date":1565,"open":1514,"high":1500,"low":1514,"close":1566,"change":1075,"percent_change":513,"volume":1567,"transactions":9,"vwap":1566},"2026-01-13",29.26,14500,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1261,"change":1496,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1261},"2026-01-12",28.28,29.73,2.71,28400,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1314,"change":355,"percent_change":522,"volume":1579,"transactions":9,"vwap":1314},"2026-01-09",28.13,29.31,27.97,21000,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":1585,"percent_change":1586,"volume":1353,"transactions":9,"vwap":1584},"2026-01-08",27.4,29.41,28.43,0.86,3.12,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":231,"percent_change":1246,"volume":1567,"transactions":9,"vwap":1591},"2026-01-07",28.52,27.17,27.57,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1223,"change":1025,"percent_change":123,"volume":1597,"transactions":9,"vwap":1223},"2026-01-06",27.41,27.81,26.84,25900,{"date":1599,"open":1600,"high":1221,"low":1600,"close":1601,"change":997,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-05",26.98,27.55,2.11,18000,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1600,"change":968,"percent_change":279,"volume":1392,"transactions":9,"vwap":1600},"2026-01-02",26.73,27.23,26.72,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1332,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-12-31",27.11,27.32,26.78,26.95,-1.28,16500,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2025-12-30",27.71,28.24,27.28,27.3,-0.52,-1.87,7900,{"date":1627,"open":1628,"high":1628,"low":1330,"close":1629,"change":1630,"percent_change":1528,"volume":1631,"transactions":9,"vwap":1629},"2025-12-29",28.32,27.82,-0.65,13100,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":189,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-12-26",28.08,28.64,27.75,28.47,1.03,16400,{"date":1641,"open":1250,"high":1331,"low":1250,"close":1642,"change":1232,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-12-24",28.18,0.14,6800,{"date":1646,"open":1647,"high":1256,"low":1636,"close":1507,"change":270,"percent_change":650,"volume":1516,"transactions":9,"vwap":1507},"2025-12-23",27.76,{"date":1649,"open":1650,"high":1165,"low":1651,"close":1652,"change":271,"percent_change":1653,"volume":1317,"transactions":9,"vwap":1652},"2025-12-22",28.54,28.07,28.2,-0.56,{"date":1655,"open":1656,"high":1657,"low":1224,"close":1222,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1222},"2025-12-19",28.8,29.24,-0.43,-1.49,43200,{"date":1662,"open":1663,"high":1664,"low":1292,"close":1130,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1130},"2025-12-18",28.65,29.09,0.52,1.84,18600,{"date":1669,"open":1670,"high":1343,"low":1671,"close":1298,"change":1672,"percent_change":1417,"volume":1673,"transactions":9,"vwap":1298},"2025-12-17",28.85,28.01,-0.81,19900,{"date":1675,"open":1676,"high":1268,"low":1292,"close":1677,"change":371,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-12-16",28.86,29.08,0.83,38300,{"date":1681,"open":1310,"high":1682,"low":1310,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-12-15",29.15,28.84,2.14,8.01,47000,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":231,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-12-12",26.42,27.08,26.7,-0.19,46600,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1304,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1304},"2025-12-11",26.58,27.15,-0.12,-0.45,67300,{"date":1702,"open":1703,"high":1621,"low":1704,"close":1705,"change":870,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-12-10",26.54,26.24,26.87,2.25,51400,{"date":1709,"open":1614,"high":1710,"low":1711,"close":1711,"change":211,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-12-09",27.38,26.28,-2.38,19600,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":649,"percent_change":1324,"volume":1720,"transactions":9,"vwap":1719},"2025-12-08",27.29,27.74,26.8,26.92,60800,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":123,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-12-05",26.45,27.36,27.01,0.93,16800,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1562,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-04",26.94,27,26.71,26.76,-2.01,8400,{"date":1737,"open":1704,"high":1738,"low":1704,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-12-03",27.33,27.31,1.27,4.88,17700,{"date":1744,"open":1732,"high":1304,"low":1745,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-12-02",26.040001,-0.44,-1.66,10200,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":250,"percent_change":1045,"volume":1755,"transactions":9,"vwap":1754},"2025-12-01",26.56,26.83,26.22,26.48,20700,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1600,"change":968,"percent_change":279,"volume":1556,"transactions":9,"vwap":1600},"2025-11-28",27.21,27.37,26.41,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1614,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1614},"2025-11-26",26.27,27.13,25.66,0.48,1.81,21800,{"date":1770,"open":1718,"high":1771,"low":1772,"close":1773,"change":1108,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-11-25",26.99,26.3,26.47,-0.82,27700,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1780,"change":649,"percent_change":491,"volume":1781,"transactions":9,"vwap":1780},"2025-11-24",26.61,27.07,26.69,37800,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1613,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1613},"2025-11-21",26.19,27.09,26.08,0.58,2.21,27500,{"date":1791,"open":1690,"high":1716,"low":1792,"close":1793,"change":1746,"percent_change":317,"volume":1794,"transactions":9,"vwap":1793},"2025-11-20",25.82,26.2,20500,{"date":1796,"open":1711,"high":1731,"low":1711,"close":1797,"change":602,"percent_change":1464,"volume":1667,"transactions":9,"vwap":1797},"2025-11-19",26.64,{"date":1799,"open":1800,"high":1801,"low":1793,"close":1711,"change":1108,"percent_change":1802,"volume":1603,"transactions":9,"vwap":1711},"2025-11-18",26.65,26.97,-0.83,{"date":1804,"open":1754,"high":1805,"low":1806,"close":1807,"change":502,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-11-17",27.02,26.049999,26.5,-0.97,32000,{"date":1811,"open":1812,"high":1739,"low":1813,"close":1733,"change":1231,"percent_change":1232,"volume":1814,"transactions":9,"vwap":1733},"2025-11-14",26.62,26.31,21500,{"date":1816,"open":1807,"high":1817,"low":1807,"close":1304,"change":760,"percent_change":1018,"volume":1818,"transactions":9,"vwap":1304},"2025-11-13",27.030001,20600,{"date":1820,"open":1821,"high":1759,"low":1696,"close":1822,"change":1698,"percent_change":1699,"volume":1823,"transactions":9,"vwap":1822},"2025-11-12",27.1,26.77,27900,{"date":1825,"open":1642,"high":1642,"low":1304,"close":1826,"change":736,"percent_change":1827,"volume":1353,"transactions":9,"vwap":1826},"2025-11-11",26.89,-4.31,{"date":1829,"open":1590,"high":1830,"low":1831,"close":1832,"change":47,"percent_change":1833,"volume":1556,"transactions":9,"vwap":1832},"2025-11-10",28.39,27.059999,28.1,3.69,{"date":1835,"open":1305,"high":1836,"low":1837,"close":1821,"change":1139,"percent_change":661,"volume":1838,"transactions":9,"vwap":1821},"2025-11-07",27.39,26.16,33700,{"date":1840,"open":1771,"high":1841,"low":1719,"close":1622,"change":1099,"percent_change":1842,"volume":1353,"transactions":9,"vwap":1622},"2025-11-06",27.51,-1.76,{"date":1844,"open":1845,"high":1846,"low":1703,"close":1214,"change":1151,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1214},"2025-11-05",26.88,27.94,3.66,17400,{"date":1850,"open":1851,"high":1719,"low":1852,"close":1853,"change":232,"percent_change":335,"volume":1854,"transactions":9,"vwap":1853},"2025-11-04",26.51,26.02,26.81,30900,{"date":1856,"open":1857,"high":1858,"low":27,"close":1730,"change":1859,"percent_change":393,"volume":1860,"transactions":9,"vwap":1730},"2025-11-03",26.55,27.5,-0.46,53100,{"date":1862,"open":1752,"high":1601,"low":1863,"close":1582,"change":513,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1582},"2025-10-31",26.82,1.14,24900,{"date":1867,"open":1868,"high":1785,"low":1868,"close":1785,"change":1151,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1785},"2025-10-30",25.96,3.75,41900,{"date":1872,"open":1873,"high":1690,"low":1806,"close":1874,"change":429,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-10-29",26.52,26.11,-2.03,25600,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1800,"change":298,"percent_change":90,"volume":1881,"transactions":9,"vwap":1800},"2025-10-28",26.38,26.91,20000,{"date":1883,"open":1543,"high":1297,"low":1879,"close":1879,"change":492,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1879},"2025-10-27",-3.23,19400,{"date":1887,"open":1888,"high":1889,"low":1785,"close":1890,"change":1891,"percent_change":1892,"volume":1616,"transactions":9,"vwap":1890},"2025-10-24",27.25,27.43,27.26,0.44,1.64,{"date":1894,"open":1771,"high":1690,"low":1760,"close":1863,"change":1075,"percent_change":460,"volume":1446,"transactions":9,"vwap":1863},"2025-10-23",{"date":1896,"open":1689,"high":1897,"low":1689,"close":1606,"change":270,"percent_change":1108,"volume":1768,"transactions":9,"vwap":1606},"2025-10-22",27.16,{"date":1899,"open":1900,"high":1785,"low":1900,"close":1901,"change":279,"percent_change":1902,"volume":1631,"transactions":9,"vwap":1901},"2025-10-21",26.32,26.79,0.41,{"date":1904,"open":1778,"high":1831,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1258,"transactions":9,"vwap":1906},"2025-10-20",25.81,26.68,0.5,1.91,{"date":1910,"open":1754,"high":1764,"low":1911,"close":1912,"change":250,"percent_change":1624,"volume":1913,"transactions":9,"vwap":1912},"2025-10-17",26.14,26.18,30700,{"date":1915,"open":1244,"high":1244,"low":1916,"close":1906,"change":503,"percent_change":1917,"volume":1563,"transactions":9,"vwap":1906},"2025-10-16",25.94,-2.45,{"date":1919,"open":1759,"high":1841,"low":1608,"close":1920,"change":190,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-10-15",27.35,3.01,36200,{"date":1924,"open":1765,"high":1925,"low":1765,"close":1857,"change":1902,"percent_change":1926,"volume":1865,"transactions":9,"vwap":1857},"2025-10-14",26.86,1.57,{"date":1928,"open":1929,"high":1780,"low":1930,"close":1911,"change":1931,"percent_change":984,"volume":1885,"transactions":9,"vwap":1911},"2025-10-13",25.58,25.39,0.56,{"date":1933,"open":1793,"high":1906,"low":1934,"close":1929,"change":1044,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1929},"2025-10-10",25.56,-2.89,31000,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1438,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-10-09",26.23,26.49,25.85,26.34,-0.3,17100,{"date":1946,"open":1939,"high":1754,"low":1912,"close":1689,"change":1902,"percent_change":532,"volume":1502,"transactions":9,"vwap":1689},"2025-10-08",{"date":1948,"open":1949,"high":1950,"low":1905,"close":1951,"change":1658,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-10-07",26.17,26.4,26.01,-1.63,21600,{"date":1955,"open":1606,"high":1733,"low":1950,"close":1956,"change":345,"percent_change":1358,"volume":1957,"transactions":9,"vwap":1956},"2025-10-06",26.44,21300,{"date":1959,"open":1960,"high":1730,"low":1960,"close":1696,"change":1961,"percent_change":1678,"volume":1742,"transactions":9,"vwap":1696},"2025-10-03",26.29,0.22,{"date":1963,"open":1703,"high":1703,"low":1753,"close":1964,"change":1108,"percent_change":1802,"volume":1965,"transactions":9,"vwap":1964},"2025-10-02",26.36,15700,{"date":1967,"open":1613,"high":1805,"low":1857,"close":1696,"change":346,"percent_change":1968,"volume":1418,"transactions":9,"vwap":1696},"2025-10-01",-1.37,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1614,"change":143,"percent_change":1973,"volume":1325,"transactions":9,"vwap":1614},"2025-09-30",26.35,27.46,1.2,{"date":1975,"open":1976,"high":1977,"low":1857,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-09-29",27.63,27.86,26.63,-0.91,-3.3,19500,{"date":1983,"open":1752,"high":1216,"low":1806,"close":1543,"change":1678,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1543},"2025-09-26",3.11,34500,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1732,"change":613,"percent_change":1653,"volume":1991,"transactions":9,"vwap":1732},"2025-09-25",26.57,27.22,26.53,20800,{"date":1993,"open":1994,"high":1607,"low":1753,"close":1925,"change":649,"percent_change":1324,"volume":1995,"transactions":9,"vwap":1925},"2025-09-24",27.19,23600,{"date":1997,"open":1619,"high":1224,"low":1925,"close":1614,"change":723,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1614},"2025-09-23",-2.78,28500,{"date":2001,"open":1619,"high":2002,"low":1725,"close":2003,"change":570,"percent_change":345,"volume":1597,"transactions":9,"vwap":2003},"2025-09-22",27.91,27.72,{"date":2005,"open":1238,"high":2006,"low":1309,"close":1647,"change":2007,"percent_change":1774,"volume":2008,"transactions":9,"vwap":1647},"2025-09-19",28.25,-0.23,68700,{"date":2010,"open":1252,"high":1676,"low":1619,"close":1217,"change":402,"percent_change":1431,"volume":2011,"transactions":9,"vwap":1217},"2025-09-18",52600,{"date":2013,"open":1636,"high":2014,"low":1591,"close":1245,"change":371,"percent_change":2015,"volume":1491,"transactions":9,"vwap":1245},"2025-09-17",28.71,0.87,{"date":2017,"open":2018,"high":1238,"low":1836,"close":1237,"change":522,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1237},"2025-09-16",27.7,-0.4,25200,{"date":2022,"open":2023,"high":2024,"low":1771,"close":1619,"change":307,"percent_change":90,"volume":2025,"transactions":9,"vwap":1619},"2025-09-15",27.42,27.96,31400,{"date":2027,"open":1229,"high":2028,"low":2029,"close":1889,"change":2030,"percent_change":1025,"volume":1603,"transactions":9,"vwap":1889},"2025-09-12",27.68,27.2,0.02,{"date":2032,"open":1613,"high":1262,"low":1613,"close":1594,"change":2033,"percent_change":2034,"volume":1497,"transactions":9,"vwap":1594},"2025-09-11",0.63,2.35,{"date":2036,"open":1978,"high":1779,"low":2037,"close":1613,"change":969,"percent_change":1124,"volume":2038,"transactions":9,"vwap":1613},"2025-09-10",25.7,20400,{"date":2040,"open":1821,"high":1821,"low":1879,"close":1691,"change":1099,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1691},"2025-09-09",-1.8,25700,{"date":2044,"open":1950,"high":1607,"low":2045,"close":1994,"change":138,"percent_change":2046,"volume":1247,"transactions":9,"vwap":1994},"2025-09-08",26.12,2.49,{"date":2048,"open":1716,"high":1759,"low":1837,"close":1990,"change":1630,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1990},"2025-09-05",-2.39,38000,{"date":2052,"open":1723,"high":1888,"low":2053,"close":2054,"change":2015,"percent_change":2055,"volume":1573,"transactions":9,"vwap":2054},"2025-09-04",26.37,27.18,3.31,{"date":2057,"open":2058,"high":1689,"low":2059,"close":1813,"change":39,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1813},"2025-09-03",25.47,25.17,2.85,36300,{"date":2063,"open":2064,"high":2065,"low":1930,"close":1929,"change":1699,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1929},"2025-09-02",25.49,25.8,-1.73,42300,{"date":2069,"open":2070,"high":1853,"low":2065,"close":2070,"change":723,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-08-29",26.030001,-2.87,43000,{"date":2074,"open":1780,"high":2075,"low":2076,"close":1718,"change":1124,"percent_change":118,"volume":2077,"transactions":9,"vwap":1718},"2025-08-28",26.85,26.09,35800,{"date":2079,"open":2080,"high":1851,"low":2080,"close":1807,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1807},"2025-08-27",24.96,1.71,6.9,38700,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2088,"change":190,"percent_change":2089,"volume":1885,"transactions":9,"vwap":2088},"2025-08-26",23.88,24.87,24.79,3.33,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1746,"percent_change":2041,"volume":2096,"transactions":9,"vwap":2095},"2025-08-25",24.11,24.55,23.85,23.99,19800,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-08-22",22.6,24.57,24.43,2.1,9.4,61300,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2109,"change":722,"percent_change":2110,"volume":1823,"transactions":9,"vwap":2109},"2025-08-21",22.72,22.32,22.33,-1.41,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":701,"percent_change":790,"volume":2117,"transactions":9,"vwap":2116},"2025-08-20",22.84,23.24,22.48,22.65,26000,{"date":2119,"open":2120,"high":2121,"low":2116,"close":2122,"change":1692,"percent_change":1774,"volume":1865,"transactions":9,"vwap":2122},"2025-08-19",23.01,23.42,22.9,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":326,"percent_change":2034,"volume":2129,"transactions":9,"vwap":2128},"2025-08-18",22.79,23.51,22.61,23.09,33300,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-08-15",23.79,24.29,22.43,22.56,-1.01,-4.29,76900,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":1090,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-08-14",24.08,24.23,23.5,23.57,-2.92,39600,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2151,"change":924,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-08-13",23.2,24.8,24.28,4.97,72200,{"date":2155,"open":2099,"high":2156,"low":2099,"close":2157,"change":603,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-08-12",23.62,23.13,3.96,61700,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":804,"percent_change":1496,"volume":2166,"transactions":9,"vwap":2165},"2025-08-11",21.95,23.25,21.67,22.25,31100,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":976,"percent_change":1624,"volume":1768,"transactions":9,"vwap":2172},"2025-08-08",22.37,22.77,21.76,22.08,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2177,"change":270,"percent_change":1158,"volume":2178,"transactions":9,"vwap":2177},"2025-08-07",23.059999,22.36,22.5,13200,{"date":2180,"open":2127,"high":2181,"low":2182,"close":2135,"change":571,"percent_change":1746,"volume":2183,"transactions":9,"vwap":2135},"2025-08-06",23.040001,22.49,18700,{"date":2185,"open":2099,"high":2186,"low":2187,"close":2188,"change":419,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-08-05",23.16,22.55,22.66,1.16,18100,{"date":2192,"open":2108,"high":2193,"low":2194,"close":2195,"change":969,"percent_change":602,"volume":2196,"transactions":9,"vwap":2195},"2025-08-04",22.62,22.19,22.4,19300,{"date":2198,"open":2188,"high":2188,"low":2199,"close":2108,"change":2200,"percent_change":2201,"volume":1386,"transactions":9,"vwap":2108},"2025-08-01",22.18,-1.18,-5.02,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2143,"change":1139,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2143},"2025-07-31",23.41,24.14,23.29,-0.84,46300,{"date":2210,"open":2211,"high":2100,"low":2212,"close":2213,"change":1630,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-07-30",24.35,23.48,23.7,-2.67,39700,{"date":2217,"open":67,"high":2218,"low":2219,"close":2211,"change":1746,"percent_change":2220,"volume":1881,"transactions":9,"vwap":2211},"2025-07-29",25.030001,24.26,-1.77,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2088,"change":1404,"percent_change":372,"volume":2226,"transactions":9,"vwap":2088},"2025-07-28",24.63,24.93,24.049999,27300,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2223,"change":997,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2223},"2025-07-25",24.030001,24.68,2.37,21200,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":298,"percent_change":118,"volume":1546,"transactions":9,"vwap":2238},"2025-07-24",23.73,24.07,23.36,24.059999,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2132,"change":2243,"percent_change":2244,"volume":1398,"transactions":9,"vwap":2132},"2025-07-23",22.7,23.92,1.28,5.69,{"date":2246,"open":2241,"high":2204,"low":2247,"close":2248,"change":221,"percent_change":1787,"volume":2249,"transactions":9,"vwap":2248},"2025-07-22",22.47,22.51,25000,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2254,"change":709,"percent_change":2255,"volume":1667,"transactions":9,"vwap":2254},"2025-07-21",22.89,23.22,22.38,-1.58,{"date":2257,"open":2258,"high":2258,"low":2107,"close":2259,"change":661,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-07-18",23.63,22.74,-3.11,22800,{"date":2263,"open":2206,"high":2264,"low":2206,"close":2265,"change":355,"percent_change":232,"volume":2249,"transactions":9,"vwap":2265},"2025-07-17",23.78,23.47,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2143,"change":402,"percent_change":1293,"volume":1276,"transactions":9,"vwap":2143},"2025-07-16",23.4,23.86,22.94,{"date":2272,"open":2273,"high":2274,"low":2206,"close":2275,"change":410,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-07-15",23.74,24.040001,23.35,-1.97,32500,{"date":2279,"open":2092,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2038,"transactions":9,"vwap":2282},"2025-07-14",24.2,23.66,23.82,-0.38,-1.57,{"date":2286,"open":2100,"high":2100,"low":2092,"close":2280,"change":250,"percent_change":2287,"volume":2190,"transactions":9,"vwap":2280},"2025-07-11",-2.02,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2292,"change":279,"percent_change":2293,"volume":1957,"transactions":9,"vwap":2292},"2025-07-10",24.32,24.94,24.7,0.45,{"date":2295,"open":2205,"high":2296,"low":2132,"close":2297,"change":2298,"percent_change":2299,"volume":2277,"transactions":9,"vwap":2297},"2025-07-09",24.67,24.59,0.72,3.02,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":143,"percent_change":878,"volume":2306,"transactions":9,"vwap":2305},"2025-07-08",23.68,24.15,23.55,23.87,29800,{"date":2308,"open":2309,"high":2310,"low":2204,"close":2304,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2304},"2025-07-07",24.02,24.3,-0.74,-3.05,30400,{"date":2315,"open":2302,"high":2316,"low":2302,"close":2133,"change":2015,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2133},"2025-07-03",24.61,3.71,24400,{"date":2320,"open":2125,"high":2321,"low":2176,"close":2121,"change":2298,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2121},"2025-07-02",23.75,3.17,28600,{"date":2325,"open":2326,"high":2327,"low":2171,"close":2241,"change":1678,"percent_change":2328,"volume":1479,"transactions":9,"vwap":2241},"2025-07-01",21.98,23.07,3.8,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2333,"change":210,"percent_change":790,"volume":2334,"transactions":9,"vwap":2333},"2025-06-30",22.44,21.81,21.87,33500,{"date":2336,"open":2337,"high":2248,"low":2164,"close":2338,"change":513,"percent_change":910,"volume":2339,"transactions":9,"vwap":2338},"2025-06-27",21.78,22.11,196200,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2343,"change":1787,"percent_change":2344,"volume":1768,"transactions":9,"vwap":2343},"2025-06-26",21.37,21.8,2.73,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":969,"percent_change":148,"volume":2351,"transactions":9,"vwap":2350},"2025-06-25",21.11,21.53,20.79,21.22,21100,{"date":2353,"open":2354,"high":2350,"low":2354,"close":2355,"change":383,"percent_change":2299,"volume":2183,"transactions":9,"vwap":2355},"2025-06-24",20.57,21.14,{"date":2357,"open":2358,"high":2359,"low":2358,"close":2360,"change":2361,"percent_change":2362,"volume":1479,"transactions":9,"vwap":2360},"2025-06-23",19.81,20.53,20.52,0.89,4.53,{"date":2364,"open":2365,"high":2358,"low":2366,"close":2367,"change":1643,"percent_change":2298,"volume":2368,"transactions":9,"vwap":2367},"2025-06-20",19.67,19.58,19.63,48200,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2373,"change":1232,"percent_change":933,"volume":2374,"transactions":9,"vwap":2373},"2025-06-18",19.39,19.8,19.49,22100,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2379,"change":1324,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-06-17",19.52,19.85,19.45,-1.67,19200,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":307,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-06-16",19.82,20.02,19.61,19.78,1.44,19100,{"date":2391,"open":2392,"high":2393,"low":1067,"close":2394,"change":1698,"percent_change":561,"volume":2395,"transactions":9,"vwap":2394},"2025-06-13",19.41,19.98,19.5,45700,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":270,"percent_change":1943,"volume":2402,"transactions":9,"vwap":2401},"2025-06-12",19.51,19.74,19.38,19.62,17800,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":402,"percent_change":1496,"volume":1865,"transactions":9,"vwap":2408},"2025-06-11",19.53,19.95,19.47,19.68,{"date":2410,"open":2379,"high":2405,"low":2411,"close":2405,"change":419,"percent_change":2412,"volume":1848,"transactions":9,"vwap":2405},"2025-06-10",19.29,1.35,{"date":2414,"open":2394,"high":2415,"low":2416,"close":2417,"change":231,"percent_change":502,"volume":2418,"transactions":9,"vwap":2417},"2025-06-09",19.64,19.2,19.27,23400,{"date":2420,"open":2421,"high":2408,"low":2422,"close":2423,"change":123,"percent_change":2424,"volume":1439,"transactions":9,"vwap":2423},"2025-06-06",19.26,19,19.32,1.31,{"date":2426,"open":2427,"high":2416,"low":2428,"close":2429,"change":279,"percent_change":1787,"volume":2430,"transactions":9,"vwap":2429},"2025-06-05",18.76,18.66,19.07,16600,{"date":2432,"open":2433,"high":2416,"low":2434,"close":2435,"change":1158,"percent_change":2436,"volume":1425,"transactions":9,"vwap":2435},"2025-06-04",19.13,18.83,18.96,-1.4,{"date":2438,"open":2439,"high":2379,"low":2440,"close":2441,"change":123,"percent_change":2442,"volume":2096,"transactions":9,"vwap":2441},"2025-06-03",18.94,18.89,19.23,1.32,{"date":2444,"open":2445,"high":2421,"low":2446,"close":2447,"change":1075,"percent_change":1766,"volume":1597,"transactions":9,"vwap":2447},"2025-06-02",19.15,18.86,18.98,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2440,"change":270,"percent_change":722,"volume":1885,"transactions":9,"vwap":2440},"2025-05-30",18.74,18.97,18.61,{"date":2454,"open":2455,"high":2456,"low":2427,"close":2457,"change":968,"percent_change":1404,"volume":2458,"transactions":9,"vwap":2457},"2025-05-29",19.01,19.040001,18.95,14700,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":346,"percent_change":2465,"volume":1300,"transactions":9,"vwap":2464},"2025-05-28",19.25,19.56,18.87,18.92,-1.92,{"date":2467,"open":2468,"high":2469,"low":2468,"close":2411,"change":2470,"percent_change":2471,"volume":1533,"transactions":9,"vwap":2411},"2025-05-27",18.55,19.46,1.11,6.11,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2476,"change":410,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-05-23",18.48,18.81,18.18,-2.52,25500,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2483,"change":1943,"percent_change":2255,"volume":2484,"transactions":9,"vwap":2483},"2025-05-22",18.72,19.18,18.65,15300,{"date":2486,"open":2457,"high":2487,"low":2488,"close":2457,"change":1108,"percent_change":2489,"volume":1306,"transactions":9,"vwap":2457},"2025-05-21",19.19,18.69,-1.15,{"date":2491,"open":2492,"high":2493,"low":2422,"close":2494,"change":1658,"percent_change":2495,"volume":1597,"transactions":9,"vwap":2494},"2025-05-20",19.75,19.79,19.17,-2.19,{"date":2497,"open":2423,"high":2498,"low":2423,"close":2499,"change":325,"percent_change":1638,"volume":2500,"transactions":9,"vwap":2499},"2025-05-19",19.72,19.6,20300,{"date":2502,"open":2503,"high":2504,"low":2461,"close":2505,"change":402,"percent_change":133,"volume":2506,"transactions":9,"vwap":2505},"2025-05-16",19.35,19.65,19.4,28100,{"date":2508,"open":2435,"high":2394,"low":2457,"close":2461,"change":402,"percent_change":1381,"volume":2509,"transactions":9,"vwap":2461},"2025-05-15",17600,{"date":2511,"open":2512,"high":2499,"low":2513,"close":2513,"change":271,"percent_change":1802,"volume":2514,"transactions":9,"vwap":2513},"2025-05-14",19.36,19.1,36100,{"date":2516,"open":2517,"high":2499,"low":2450,"close":2421,"change":1766,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2421},"2025-05-13",19.11,2.56,42700,{"date":2521,"open":2422,"high":2411,"low":2522,"close":2523,"change":420,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-05-12",18.39,18.78,3.81,42000,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":1438,"percent_change":1746,"volume":1727,"transactions":9,"vwap":2531},"2025-05-09",18.21,18.34,17.88,18.09,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":232,"percent_change":1090,"volume":2538,"transactions":9,"vwap":2537},"2025-05-08",18.43,18.75,18.049999,18.17,30000,{"date":2540,"open":2407,"high":2366,"low":2541,"close":2542,"change":768,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-05-07",17.66,18.3,-6.92,29500,{"date":2546,"open":2547,"high":2547,"low":177,"close":2548,"change":1774,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-05-06",20,19.66,-4,91800,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":522,"percent_change":1358,"volume":2557,"transactions":9,"vwap":2556},"2025-05-05",20.5,20.68,20.27,20.48,21900,{"date":2559,"open":2560,"high":2349,"low":2561,"close":2562,"change":1891,"percent_change":2563,"volume":1311,"transactions":9,"vwap":2562},"2025-05-02",20.34,20.29,20.59,2.18,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":1239,"percent_change":68,"volume":2249,"transactions":9,"vwap":2569},"2025-05-01",19.93,20.4,19.87,20.15,{"date":2571,"open":2393,"high":2572,"low":2504,"close":2573,"change":2574,"percent_change":1029,"volume":1211,"transactions":9,"vwap":2573},"2025-04-30",20.23,19.97,-0.28,{"date":2576,"open":2384,"high":2567,"low":2372,"close":2577,"change":933,"percent_change":2578,"volume":1597,"transactions":9,"vwap":2577},"2025-04-29",20.25,1.05,{"date":2580,"open":2581,"high":2561,"low":2582,"close":2583,"change":221,"percent_change":372,"volume":2584,"transactions":9,"vwap":2583},"2025-04-28",19.86,19.73,20.040001,35700,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":701,"percent_change":411,"volume":1533,"transactions":9,"vwap":2590},"2025-04-25",19.84,20.09,19.7,19.91,{"date":2592,"open":2504,"high":2572,"low":2504,"close":2593,"change":2594,"percent_change":2595,"volume":1353,"transactions":9,"vwap":2593},"2025-04-24",20.16,0.84,4.35,{"date":2597,"open":2598,"high":2599,"low":2416,"close":2423,"change":570,"percent_change":650,"volume":2600,"transactions":9,"vwap":2423},"2025-04-23",19.89,20.3,46900,{"date":181,"open":2398,"high":2499,"low":2602,"close":2512,"change":613,"percent_change":723,"volume":2603,"transactions":9,"vwap":2512},19.09,36700]