[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRNT":3,"homepage-market-summary":29,"stock-historical-PRNT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PRNT","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"The 3D Printing ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6793,0.17486,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},25.7401,25.19,25.885,25.6085,0.1316,0.51,5103.328551,26.65,19.822,10933.242786239043,86.7,2568,{"status":30,"indices":31,"watchlist":75,"sectors":96,"benchmarks":152},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":22,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},18.91,11352,4143543.939346,32.2,"2025-04-24",[182,185,194,205,215,224,234,244,254,265,276,286,296,306,316,326,336,347,355,365,376,386,395,405,415,425,434,445,452,460,470,480,488,494,503,511,522,532,542,551,562,572,582,590,601,611,621,629,638,646,656,665,672,682,692,702,710,718,726,735,745,753,760,766,772,777,784,791,798,805,813,819,826,832,841,849,856,862,869,877,884,890,895,901,909,914,922,928,937,943,950,956,961,967,973,978,985,992,999,1004,1012,1019,1024,1030,1038,1043,1051,1058,1067,1074,1081,1087,1095,1103,1110,1115,1123,1128,1135,1140,1146,1154,1162,1170,1176,1184,1192,1200,1208,1217,1225,1233,1241,1248,1256,1264,1272,1281,1286,1293,1300,1307,1312,1319,1326,1332,1338,1343,1348,1356,1363,1370,1377,1382,1390,1397,1403,1409,1415,1422,1426,1432,1435,1439,1443,1448,1456,1462,1469,1475,1480,1484,1489,1494,1499,1504,1509,1513,1518,1524,1532,1537,1543,1548,1553,1558,1562,1566,1570,1574,1578,1584,1589,1594,1598,1602,1606,1612,1616,1618,1623,1627,1632,1634,1638,1644,1646,1650,1653,1656,1659,1663,1669,1673,1678,1687,1692,1700,1708,1714,1718,1726,1732,1737,1743,1748,1752,1759,1763,1769,1773,1778,1781,1786,1790,1799,1805,1809,1813,1816,1822,1824,1829,1831,1837,1842,1846,1850,1855,1861,1868,1872,1876,1884,1891,1897,1901,1906,1910,1916,1922,1927,1933,1938,1944,1950,1952,1957,1961,1966,1972,1977,1982,1985,1991,1995,2000,2005,2009,2013,2019,2023,2029,2033,2040,2043,2048,2053,2058,2063,2068,2073,2076,2080,2083,2087,2091,2098,2105,2108,2114,2116,2118,2120,2125,2130,2135,2142,2147,2151,2154,2160,2165,2168,2171,2176,2178,2181,2186,2190,2195,2200,2206,2212,2218,2225,2233,2240,2246,2252,2259,2265,2269,2272,2277,2279,2283,2287,2291,2298,2303,2308,2313,2319,2323,2328,2332,2337,2342,2347,2350,2352,2359,2366,2369,2375,2381,2387,2394,2402,2409,2416,2421,2427,2433],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},145,25.7653,{"date":186,"open":187,"high":188,"low":187,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",25.37,25.64,0.3724,1.48,18877.291379,244,25.4906,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",25.325,25.46,25.182,25.2361,0.17,0.68,1979.873488,119,25.3041,{"date":206,"open":207,"high":208,"low":209,"close":208,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",24.88,25.0661,24.801,0.265,1.07,5663.984374,137,24.9516,{"date":216,"open":207,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",24.965,24.8011,-0.064,-0.26,2740.374871,116,24.8934,{"date":225,"open":226,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",24.935,24.99,24.8651,-0.1299,-0.52,975.086,106,24.8624,{"date":235,"open":236,"high":237,"low":236,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",24.65,25,24.995,-0.1647,-0.65,4255.605616,142,24.8587,{"date":245,"open":246,"high":247,"low":246,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",24.89,25.215,25.1597,0.2522,1.01,3081.299681,150,25.0778,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",24.9,25.01,24.78,24.9075,-0.0686,-0.27,1702.771783,111,24.8837,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",24.93,25.084,24.92,24.9761,-0.1189,-0.47,2164.892566,131,24.981,{"date":277,"open":278,"high":279,"low":280,"close":279,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",24.86,25.095,24.8,0.4348,1.76,4950.022098,144,24.8696,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",24.76,24.6,24.6602,0.1326,0.54,5394.09634,173,24.6559,{"date":297,"open":298,"high":299,"low":300,"close":299,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",24.4,24.5276,24.3,-0.0132,-0.05,1914.107521,108,24.407,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",24.485,24.5846,24.5408,0.5608,2.34,1786.793729,118,24.5454,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":203,"vwap":325},"2026-09-16",23.981,24.25,23.82,23.98,0.1241,0.52,3098.407683,24.0743,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",24,23.781,23.8559,-0.2367,-0.98,8738.942363,147,24.3522,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",24.07,24.24,23.911,24.0926,0.0026,0.01,32392.829405,216,24.0501,{"date":348,"open":321,"high":339,"low":321,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",24.09,0.1893,0.79,4432.285803,168,24.0975,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":220,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",23.975,24.12,23.86,23.9007,-1.08,1979.447872,130,23.9903,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",24.49,24.84,24.0701,24.1607,-0.405,-1.65,10149.602189,230,24.3896,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",24.85,24.565,24.5657,-0.4842,-1.93,9366.025218,224,24.6808,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":183,"vwap":394},"2026-09-04",25.13,24.985,25.0499,-0.0801,-0.32,5549.322737,24.8423,{"date":396,"open":397,"high":398,"low":399,"close":388,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",25.07,25.2,25.04,0.0146,0.06,2497.183789,122,25.0998,{"date":406,"open":399,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",25.21,25.02,25.1154,-0.0099,-0.04,2426.768242,93,25.0813,{"date":416,"open":18,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",25.42,25.0519,25.1253,-0.3347,-1.31,2849.985233,114,25.2034,{"date":426,"open":427,"high":428,"low":427,"close":197,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",25.45,25.61,-0.2202,-0.86,3120.584417,133,25.5225,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",26,26.025,25.6801,25.6802,-0.2048,-0.79,2409.57747,129,25.8008,{"date":446,"open":197,"high":19,"low":197,"close":19,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",0.535,2.11,4214.297967,189,25.7631,{"date":453,"open":18,"high":454,"low":388,"close":455,"change":88,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",25.395,25.35,0.88,8192.8917,181,25.2154,{"date":461,"open":462,"high":463,"low":464,"close":388,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",25.14,25.25,25.028,0.0942,0.38,4570.401985,157,25.0917,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",25.26,24.9701,25.0358,-0.1542,-0.61,3707.780839,197,25.1357,{"date":481,"open":482,"high":18,"low":257,"close":18,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",25.06,0.18,0.72,3990.590331,163,25.0833,{"date":489,"open":187,"high":187,"low":257,"close":257,"change":490,"percent_change":372,"volume":491,"transactions":492,"vwap":493},"2026-08-20",-0.42,5442.944509,172,25.1692,{"date":495,"open":496,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":492,"vwap":502},"2026-08-19",25.445,25.63,25.43,-0.0621,-0.24,5229.806982,25.667,{"date":504,"open":188,"high":505,"low":506,"close":507,"change":508,"percent_change":421,"volume":509,"transactions":353,"vwap":510},"2026-08-18",25.73,25.471,25.4921,-0.3379,6336.320235,25.5641,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",26.16,26.21,25.765,25.83,-0.512,-1.94,11612.148018,327,25.9824,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":37,"volume":529,"transactions":530,"vwap":531},"2026-08-14",26.28,26.37,26.24,26.342,0.152,4635.891976,286,26.317,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":492,"vwap":541},"2026-08-13",26.2,26.22,25.94,26.19,0.21,0.81,8240.411827,26.1424,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":242,"vwap":550},"2026-08-12",26.3,25.9,25.98,-0.1502,-0.57,6538.855036,26.1436,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",26.13,26.17,26.07,26.1302,0.2004,0.77,4119.556933,149,26.1058,{"date":563,"open":564,"high":565,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",26.02,26.14,25.9298,-0.0602,-0.23,5378.903874,180,26.0509,{"date":573,"open":574,"high":436,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",25.8,25.77,25.99,0.4773,1.87,6793.048981,223,25.883,{"date":583,"open":427,"high":584,"low":427,"close":585,"change":586,"percent_change":548,"volume":587,"transactions":588,"vwap":589},"2026-08-06",25.79,25.5127,-0.1473,4664.584797,160,25.6219,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",25.71,25.86,25.515,25.66,0.28,1.1,14579.486371,248,25.7046,{"date":602,"open":237,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",25.55,24.305,25.38,0.83,3.38,11644.920262,236,25.147,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",23.95,24.57,24.55,0.73,3.06,7090.309614,213,24.4506,{"date":622,"open":623,"high":623,"low":624,"close":320,"change":625,"percent_change":626,"volume":627,"transactions":443,"vwap":628},"2026-07-31",23.97,23.7,-0.0846,-0.35,5221.305245,23.8419,{"date":630,"open":631,"high":632,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",23.6,23.9046,0.3246,1.38,2259.972961,113,23.7508,{"date":639,"open":640,"high":613,"low":641,"close":642,"change":568,"percent_change":643,"volume":644,"transactions":432,"vwap":645},"2026-07-29",23.77,23.5301,23.58,-0.97,8117.045778,23.6929,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":450,"vwap":655},"2026-07-28",23.818,23.92,23.565,23.81,0.0116,0.05,11538.570683,23.6993,{"date":657,"open":658,"high":659,"low":660,"close":659,"change":661,"percent_change":662,"volume":663,"transactions":588,"vwap":664},"2026-07-27",23.46,23.7984,23.45,0.3484,1.49,5657.840951,23.7189,{"date":666,"open":667,"high":668,"low":667,"close":660,"change":80,"percent_change":669,"volume":670,"transactions":242,"vwap":671},"2026-07-24",23.18,23.59,1.47,4553.056822,23.3713,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",23.2,23,23.11,-0.2951,-1.26,6189.386506,164,23.1322,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",23.74,23.39,23.4051,-0.3849,-1.62,2413.355464,104,23.469,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-21",23.49,23.89,23.79,0.23,0.98,8471.368036,159,23.7137,{"date":703,"open":640,"high":640,"low":704,"close":705,"change":261,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-20",23.5,23.56,-1.13,5295.009495,177,23.5981,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":110,"percent_change":170,"volume":716,"transactions":294,"vwap":717},"2026-07-17",23.69,23.99,23.541,23.83,5219.287489,23.763,{"date":719,"open":613,"high":720,"low":721,"close":328,"change":722,"percent_change":723,"volume":724,"transactions":450,"vwap":725},"2026-07-16",24.021,23.88,-0.15,-0.62,6109.9967,23.9746,{"date":727,"open":728,"high":728,"low":729,"close":730,"change":731,"percent_change":81,"volume":732,"transactions":733,"vwap":734},"2026-07-15",24.35,23.915,24.15,0.0326,4879.561265,155,24.0939,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":274,"vwap":744},"2026-07-14",24.13,24.23,24.101,24.1174,-0.0426,-0.18,6327.15359,24.1592,{"date":746,"open":349,"high":747,"low":748,"close":749,"change":411,"percent_change":110,"volume":750,"transactions":751,"vwap":752},"2026-07-13",24.2829,24.041,24.16,5307.385706,176,24.0937,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":150,"percent_change":200,"volume":759,"transactions":9,"vwap":758},"2026-07-10",24.27,24.355,24.172,24.2,2400,{"date":761,"open":762,"high":319,"low":763,"close":749,"change":58,"percent_change":764,"volume":765,"transactions":9,"vwap":749},"2026-07-09",23.78,23.73,1.9,13300,{"date":767,"open":624,"high":768,"low":769,"close":768,"change":490,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-08",23.71,23.28,-1.74,18700,{"date":773,"open":615,"high":615,"low":774,"close":737,"change":230,"percent_change":775,"volume":776,"transactions":9,"vwap":737},"2026-07-07",24.049999,-2.11,3700,{"date":778,"open":779,"high":780,"low":779,"close":236,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":236},"2026-07-06",24.030001,24.699,0.42,1.73,6500,{"date":785,"open":786,"high":787,"low":730,"close":738,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":738},"2026-07-02",24.46,24.7,-0.305,-1.24,10800,{"date":792,"open":367,"high":793,"low":367,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-01",24.82,24.535,-0.035,-0.14,7300,{"date":799,"open":800,"high":801,"low":800,"close":614,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":614},"2026-06-30",24.29,24.63,0.225,0.92,6900,{"date":806,"open":367,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-29",24.595,24.261,24.345,0.095,0.39,12500,{"date":814,"open":815,"high":816,"low":328,"close":319,"change":817,"percent_change":411,"volume":818,"transactions":9,"vwap":319},"2026-06-26",24.1,24.33,-0.01,7600,{"date":820,"open":821,"high":615,"low":319,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-25",24.39,24.26,0.26,1.08,14400,{"date":827,"open":319,"high":828,"low":328,"close":328,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":328},"2026-06-24",24.41,-0.258,-1.06,9500,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-23",24.32,24.67,24.245,24.258,-0.652,-2.62,9000,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-22",25.49,24.83,24.91,-0.6,-2.35,10500,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":100,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-18",25.23,25.6,25.51,2.12,7000,{"date":857,"open":246,"high":852,"low":246,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-17",24.98,0.08,0.32,13000,{"date":863,"open":864,"high":865,"low":864,"close":256,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":256},"2026-06-16",24.37,25.11,0.447,1.83,7900,{"date":870,"open":871,"high":872,"low":873,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-15",25.040001,25.34,24.453,-0.317,-1.28,16400,{"date":878,"open":397,"high":397,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-12",24.42,24.77,-0.462,-1.83,9100,{"date":885,"open":298,"high":886,"low":298,"close":887,"change":888,"percent_change":889,"volume":883,"transactions":9,"vwap":887},"2026-06-11",25.36,25.232,0.812,3.33,{"date":891,"open":319,"high":892,"low":319,"close":879,"change":893,"percent_change":392,"volume":894,"transactions":9,"vwap":879},"2026-06-10",24.665,-0.078,8900,{"date":896,"open":738,"high":288,"low":897,"close":898,"change":899,"percent_change":37,"volume":900,"transactions":9,"vwap":898},"2026-06-09",23.43,24.498,0.141,23600,{"date":902,"open":828,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-08",24.475,24.28,24.357,0.287,1.19,11300,{"date":910,"open":267,"high":911,"low":623,"close":338,"change":361,"percent_change":912,"volume":913,"transactions":9,"vwap":338},"2026-06-05",25.013,-4.29,24700,{"date":915,"open":916,"high":917,"low":918,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-04",25.17,25.435,25.15,-0.11,-0.44,11500,{"date":923,"open":924,"high":924,"low":472,"close":472,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":472},"2026-06-03",25.88,-0.82,-3.14,15600,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-02",25.92,26.25,25.78,26.08,-0.36,-1.36,17800,{"date":938,"open":546,"high":24,"low":939,"close":940,"change":44,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-01",25.925,26.44,1.85,29600,{"date":944,"open":945,"high":436,"low":497,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-29",25.82,25.96,0.16,0.62,22200,{"date":951,"open":952,"high":536,"low":953,"close":574,"change":954,"percent_change":955,"volume":942,"transactions":9,"vwap":574},"2026-05-28",25.91,25.632,-0.13,-0.5,{"date":957,"open":546,"high":555,"low":497,"close":958,"change":653,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-27",25.93,0.19,17400,{"date":962,"open":428,"high":963,"low":964,"close":924,"change":948,"percent_change":965,"volume":966,"transactions":9,"vwap":924},"2026-05-26",26.049999,25.446,2.45,48200,{"date":968,"open":969,"high":472,"low":969,"close":472,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":472},"2026-05-22",24.61,0.82,3.36,20300,{"date":974,"open":712,"high":308,"low":712,"close":975,"change":976,"percent_change":250,"volume":977,"transactions":9,"vwap":975},"2026-05-21",24.44,0.244,22400,{"date":979,"open":980,"high":981,"low":668,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-20",23.61,24.196,0.565,2.39,11100,{"date":986,"open":695,"high":695,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-19",23.41,23.631,-0.399,-1.66,9300,{"date":993,"open":994,"high":995,"low":996,"close":779,"change":997,"percent_change":998,"volume":825,"transactions":9,"vwap":779},"2026-05-18",24.01,24.065001,23.9,-0.06,-0.25,{"date":1000,"open":738,"high":822,"low":1001,"close":349,"change":170,"percent_change":1002,"volume":1003,"transactions":9,"vwap":349},"2026-05-15",24.0020008,-2.86,10200,{"date":1005,"open":1006,"high":1007,"low":1008,"close":280,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":280},"2026-05-14",24.71,24.889,24.53,0.175,0.71,17600,{"date":1013,"open":758,"high":1014,"low":713,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-13",24.75,24.625,0.625,2.6,21700,{"date":1020,"open":320,"high":755,"low":1021,"close":328,"change":810,"percent_change":1022,"volume":1023,"transactions":9,"vwap":328},"2026-05-12",23.72,0.4,14600,{"date":1025,"open":651,"high":994,"low":651,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-11",23.905,0.07,0.29,13800,{"date":1031,"open":684,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-08",23.91,23.48,23.835,0.185,0.78,24000,{"date":1039,"open":1040,"high":328,"low":980,"close":1041,"change":810,"percent_change":1022,"volume":1042,"transactions":9,"vwap":1041},"2026-05-07",23.76,23.65,18400,{"date":1044,"open":668,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-06",23.627,22.94,23.555,0.216,0.93,12300,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":1056,"percent_change":1057,"volume":1003,"transactions":9,"vwap":1055},"2026-05-05",22.81,23.355,23.339,0.509,2.23,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-04",22.99,23.114,22.752,22.83,-0.325,-1.4,3800,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-01",22.86,23.155,0.217,0.95,5300,{"date":1075,"open":1076,"high":675,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":855,"transactions":9,"vwap":1078},"2026-04-30",22.25,22.21,22.938,0.638,2.86,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":742,"percent_change":1086,"volume":1073,"transactions":9,"vwap":1085},"2026-04-29",22.52,22.23,22.3,-0.8,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":998,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-28",22.56,22.63,22.37,22.48,-1.1,3900,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-27",22.89,22.71,22.73,-0.191,-0.83,5600,{"date":1104,"open":1105,"high":675,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-24",22.69,22.921,0.259,1.14,5700,{"date":1111,"open":1069,"high":675,"low":1089,"close":1112,"change":1113,"percent_change":1114,"volume":855,"transactions":9,"vwap":1112},"2026-04-23",22.662,-0.413,-1.79,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":797,"transactions":9,"vwap":1120},"2026-04-22",23.24,23.34,22.97,23.075001,-0.105,-0.45,{"date":1124,"open":1125,"high":1126,"low":1127,"close":667,"change":483,"percent_change":1036,"volume":894,"transactions":9,"vwap":667},"2026-04-21",23.08,23.4,23.01,{"date":1129,"open":1130,"high":1131,"low":1132,"close":675,"change":1133,"percent_change":44,"volume":1134,"transactions":9,"vwap":675},"2026-04-20",22.745,23.1,22.72,0.11,9400,{"date":1136,"open":1053,"high":1137,"low":1053,"close":1097,"change":125,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1097},"2026-04-17",23.12,2.1,17000,{"date":1141,"open":1084,"high":1142,"low":1143,"close":1144,"change":483,"percent_change":539,"volume":1145,"transactions":9,"vwap":1144},"2026-04-16",22.5,22.02,22.42,10600,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1149,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1149},"2026-04-15",21.98,22.24,21.95,0.43,1.97,12000,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":802,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-14",21.83,21.87,21.69,21.81,1.04,5000,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-13",20.96,21.65,21.585,0.465,2.2,4800,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":722,"percent_change":170,"volume":1175,"transactions":9,"vwap":1174},"2026-04-10",21.345,21.08,21.12,4100,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":742,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-09",21.31,21.46,21.16,21.27,-0.84,6700,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-08",21.35,21.59,21.45,0.94,4.58,5500,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-07",20.63,20.46,20.51,-0.255,-1.23,6200,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1203,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1203},"2026-04-06",20.71,20.765,20.612,0.13,0.63,3500,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-02",20.34,20.684,20.16,20.635,-0.145,-0.7,3200,{"date":1218,"open":1202,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-01",20.9,20.62,20.78,0.346,1.69,4500,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":37,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-31",20.17,20.44,20.059999,20.434,2.92,6600,{"date":1234,"open":1235,"high":1236,"low":25,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-30",20.21,20.225,19.854,-0.176,-0.88,6400,{"date":1242,"open":1196,"high":1243,"low":1244,"close":1245,"change":1215,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-27",20.52,19.97,20.030001,-3.38,8000,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-26",20.67,21.049999,20.73,-0.287,-1.37,8500,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":776,"transactions":9,"vwap":1261},"2026-03-25",21.1,21.11,20.922,21.017,0.147,0.7,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":272,"volume":1271,"transactions":9,"vwap":1269},"2026-03-24",20.665,20.94,20.66,20.87,-0.099,2800,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-23",20.81,21.19,20.79,20.969,0.759,3.76,16600,{"date":1282,"open":1283,"high":1283,"low":1212,"close":1235,"change":1284,"percent_change":1285,"volume":804,"transactions":9,"vwap":1235},"2026-03-20",20.605,-0.64,-3.07,{"date":1287,"open":1288,"high":1219,"low":1289,"close":1290,"change":392,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-19",20.7,20.59,20.85,-1.51,6000,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":220,"percent_change":1299,"volume":776,"transactions":9,"vwap":1298},"2026-03-18",21.33,21.42,21.075001,21.17,-1.21,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":859,"percent_change":1306,"volume":991,"transactions":9,"vwap":1305},"2026-03-17",21.37,21.56,20.945,21.43,0.37,{"date":1308,"open":1178,"high":1309,"low":1275,"close":1186,"change":1310,"percent_change":1311,"volume":894,"transactions":9,"vwap":1186},"2026-03-16",21.395,0.215,1.02,{"date":1313,"open":1314,"high":1309,"low":1315,"close":1316,"change":1317,"percent_change":1114,"volume":1318,"transactions":9,"vwap":1316},"2026-03-13",21.39,21.13,21.135,-0.386,3600,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":1134,"transactions":9,"vwap":1323},"2026-03-12",21.78,21.93,21.521,-0.429,-1.95,{"date":1327,"open":1159,"high":1328,"low":1329,"close":1150,"change":538,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1150},"2026-03-11",21.96,21.76,0.97,5800,{"date":1333,"open":1334,"high":1149,"low":1335,"close":1335,"change":722,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-10",21.91,21.74,-0.69,13600,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1341,"change":343,"percent_change":653,"volume":840,"transactions":9,"vwap":1341},"2026-03-09",21.58,21.89,21.22,{"date":1344,"open":1165,"high":1322,"low":1165,"close":1345,"change":261,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-06",21.88,-1.22,9800,{"date":1349,"open":1350,"high":1351,"low":1157,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-05",22.1,22.28,22.15,-0.21,-0.94,17900,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":343,"percent_change":150,"volume":1362,"transactions":9,"vwap":1361},"2026-03-04",22.26,22.47,22.12,22.36,37300,{"date":1364,"open":1365,"high":1366,"low":1187,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-03",21.86,22.35,-0.253,-1.12,103400,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":1375,"percent_change":343,"volume":1376,"transactions":9,"vwap":1374},"2026-03-02",22.16,22.665,22.603,0.003,9200,{"date":1378,"open":1084,"high":1090,"low":1084,"close":1379,"change":401,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-02-27",22.6,0.27,7100,{"date":1383,"open":1384,"high":1385,"low":1351,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-26",22.32,22.55,22.54,0.25,1.12,13200,{"date":1391,"open":1392,"high":1392,"low":1077,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-25",22.38,22.29,0.02,0.09,14100,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1399,"change":1394,"percent_change":1395,"volume":1402,"transactions":9,"vwap":1399},"2026-02-24",22.27,22.335,22.049999,6800,{"date":1404,"open":1405,"high":1406,"low":1143,"close":1076,"change":490,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1076},"2026-02-23",22.45,22.78,-1.85,15800,{"date":1410,"open":1411,"high":1053,"low":1412,"close":1413,"change":1414,"percent_change":954,"volume":783,"transactions":9,"vwap":1413},"2026-02-20",22.74,22.53,22.67,-0.03,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1418,"change":1027,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-19",22.4,22.7,22.31,0.31,12100,{"date":1423,"open":1091,"high":1424,"low":1361,"close":1090,"change":1205,"percent_change":37,"volume":1425,"transactions":9,"vwap":1090},"2026-02-18",22.735,37800,{"date":1427,"open":1428,"high":1428,"low":1077,"close":1142,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1142},"2026-02-17",22.51,-0.39,-1.7,8600,{"date":1433,"open":1411,"high":1097,"low":1411,"close":1097,"change":88,"percent_change":1330,"volume":1434,"transactions":9,"vwap":1097},"2026-02-13",19500,{"date":1436,"open":660,"high":660,"low":1437,"close":1413,"change":476,"percent_change":839,"volume":1438,"transactions":9,"vwap":1413},"2026-02-12",22.61,9600,{"date":1440,"open":768,"high":768,"low":667,"close":769,"change":846,"percent_change":1441,"volume":1442,"transactions":9,"vwap":769},"2026-02-11",-2.51,15500,{"date":1444,"open":651,"high":815,"low":1445,"close":721,"change":1446,"percent_change":1022,"volume":1447,"transactions":9,"vwap":721},"2026-02-10",23.761,0.094,21600,{"date":1449,"open":1450,"high":1451,"low":674,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-09",23.32,23.84,23.786,0.406,1.74,19300,{"date":1457,"open":1405,"high":1126,"low":1405,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-06",23.38,1.17,5.27,13500,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1077,"change":1467,"percent_change":1291,"volume":1468,"transactions":9,"vwap":1077},"2026-02-05",22.33,22.465,22.155,-0.34,16000,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1385,"change":261,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1385},"2026-02-04",22.84,22.39,-1.18,8400,{"date":1476,"open":1477,"high":1478,"low":1083,"close":1479,"change":401,"percent_change":823,"volume":765,"transactions":9,"vwap":1479},"2026-02-03",22.75,22.93,22.82,{"date":1481,"open":1428,"high":1482,"low":1428,"close":1483,"change":997,"percent_change":220,"volume":1421,"transactions":9,"vwap":1483},"2026-02-02",22.95,22.76,{"date":1485,"open":1053,"high":1486,"low":1487,"close":1479,"change":500,"percent_change":1488,"volume":1183,"transactions":9,"vwap":1479},"2026-01-30",23.030001,22.675,-1.04,{"date":1490,"open":1491,"high":1491,"low":1418,"close":1492,"change":1467,"percent_change":1493,"volume":855,"transactions":9,"vwap":1492},"2026-01-29",23.29,23.059999,-1.45,{"date":1495,"open":694,"high":694,"low":1496,"close":1126,"change":1497,"percent_change":1467,"volume":1498,"transactions":9,"vwap":1126},"2026-01-28",23.291,-0.08,11400,{"date":1500,"open":1501,"high":1033,"low":1131,"close":1033,"change":947,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1033},"2026-01-27",23.35,0.69,11600,{"date":1505,"open":1506,"high":631,"low":1507,"close":1450,"change":997,"percent_change":220,"volume":1508,"transactions":9,"vwap":1450},"2026-01-26",23.3,23.21,9700,{"date":1510,"open":1021,"high":1021,"low":1506,"close":1458,"change":955,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1458},"2026-01-23",-2.09,14300,{"date":1514,"open":1515,"high":721,"low":1515,"close":721,"change":1516,"percent_change":965,"volume":1517,"transactions":9,"vwap":721},"2026-01-22",23.52,0.57,11200,{"date":1519,"open":674,"high":1520,"low":1521,"close":1522,"change":947,"percent_change":1502,"volume":1523,"transactions":9,"vwap":1522},"2026-01-21",23.405,22.92,23.31,11000,{"date":1525,"open":1526,"high":897,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-20",23.14,23.09,23.15,-0.48,-2.03,16800,{"date":1533,"open":1040,"high":1534,"low":1450,"close":1535,"change":1414,"percent_change":954,"volume":1536,"transactions":9,"vwap":1535},"2026-01-16",23.803,23.63,27500,{"date":1538,"open":1539,"high":684,"low":685,"close":1540,"change":1028,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-01-15",23.42,23.66,1.24,8700,{"date":1544,"open":1506,"high":685,"low":1545,"close":1546,"change":1547,"percent_change":568,"volume":894,"transactions":9,"vwap":1546},"2026-01-14",23.241,23.37,-0.055,{"date":1549,"open":624,"high":640,"low":1550,"close":1550,"change":1551,"percent_change":1552,"volume":840,"transactions":9,"vwap":1550},"2026-01-13",23.425,-0.175,-0.74,{"date":1554,"open":1033,"high":1555,"low":1033,"close":631,"change":1009,"percent_change":1556,"volume":1557,"transactions":9,"vwap":631},"2026-01-12",23.823,0.75,12900,{"date":1559,"open":1515,"high":1515,"low":1560,"close":1550,"change":1561,"percent_change":401,"volume":1292,"transactions":9,"vwap":1550},"2026-01-09",23.318,0.015,{"date":1563,"open":1522,"high":1564,"low":1565,"close":987,"change":302,"percent_change":1353,"volume":1003,"transactions":9,"vwap":987},"2026-01-08",23.505,23.25,{"date":1567,"open":694,"high":694,"low":1568,"close":658,"change":150,"percent_change":200,"volume":1569,"transactions":9,"vwap":658},"2026-01-07",23.33,7500,{"date":1571,"open":1572,"high":1539,"low":1572,"close":1539,"change":100,"percent_change":1573,"volume":1255,"transactions":9,"vwap":1539},"2026-01-06",22.77,2.32,{"date":1575,"open":1472,"high":1576,"low":1392,"close":1097,"change":135,"percent_change":1577,"volume":1029,"transactions":9,"vwap":1097},"2026-01-05",22.91,2.05,{"date":1579,"open":1580,"high":1412,"low":1581,"close":1582,"change":1395,"percent_change":1022,"volume":1583,"transactions":9,"vwap":1582},"2026-01-02",22.46,22.256,22.43,6100,{"date":1585,"open":1405,"high":1405,"low":1399,"close":1586,"change":220,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-12-31",22.34,-1.15,15900,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1379,"change":947,"percent_change":1010,"volume":1593,"transactions":9,"vwap":1379},"2025-12-30",22.44,22.68,13700,{"date":1595,"open":1351,"high":1428,"low":1351,"close":1591,"change":1596,"percent_change":1133,"volume":1597,"transactions":9,"vwap":1591},"2025-12-29",0.025,34200,{"date":1599,"open":1586,"high":1405,"low":1085,"close":1600,"change":1601,"percent_change":925,"volume":876,"transactions":9,"vwap":1600},"2025-12-26",22.415,-0.185,{"date":1603,"open":1386,"high":1379,"low":1144,"close":1379,"change":1604,"percent_change":1205,"volume":1605,"transactions":9,"vwap":1379},"2025-12-24",0.03,11800,{"date":1607,"open":1418,"high":1098,"low":1608,"close":1609,"change":220,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-12-23",22.429,22.57,-1.14,18100,{"date":1613,"open":1083,"high":1063,"low":1083,"close":1063,"change":1614,"percent_change":1615,"volume":1389,"transactions":9,"vwap":1063},"2025-12-22",0.3,1.33,{"date":1617,"open":1405,"high":1089,"low":1392,"close":1412,"change":1561,"percent_change":1027,"volume":1023,"transactions":9,"vwap":1412},"2025-12-19",{"date":1619,"open":1412,"high":1413,"low":1620,"close":1620,"change":1621,"percent_change":1622,"volume":1175,"transactions":9,"vwap":1620},"2025-12-18",22.515,0.075,0.33,{"date":1624,"open":1412,"high":1487,"low":1472,"close":1591,"change":1625,"percent_change":1626,"volume":1517,"transactions":9,"vwap":1591},"2025-12-17",-0.09,-0.4,{"date":1628,"open":1083,"high":1629,"low":1083,"close":1412,"change":110,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1412},"2025-12-16",22.695,-0.75,10300,{"date":1633,"open":1053,"high":1053,"low":1386,"close":1418,"change":411,"percent_change":742,"volume":1569,"transactions":9,"vwap":1418},"2025-12-15",{"date":1635,"open":1478,"high":1478,"low":1636,"close":1411,"change":1214,"percent_change":1637,"volume":1073,"transactions":9,"vwap":1411},"2025-12-12",22.65,-0.63,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1642,"change":1643,"percent_change":282,"volume":1474,"transactions":9,"vwap":1642},"2025-12-11",22.49,22.935,22.885,0.395,{"date":1645,"open":1084,"high":1640,"low":1084,"close":1640,"change":1133,"percent_change":51,"volume":783,"transactions":9,"vwap":1640},"2025-12-10",{"date":1647,"open":1648,"high":1649,"low":1648,"close":1392,"change":796,"percent_change":723,"volume":812,"transactions":9,"vwap":1392},"2025-12-09",22.14,22.385,{"date":1651,"open":1437,"high":1437,"low":1144,"close":1083,"change":1652,"percent_change":1182,"volume":1402,"transactions":9,"vwap":1083},"2025-12-08",-0.19,{"date":1654,"open":1379,"high":1099,"low":1385,"close":1098,"change":401,"percent_change":823,"volume":1655,"transactions":9,"vwap":1098},"2025-12-05",24800,{"date":1657,"open":1640,"high":1636,"low":1640,"close":1636,"change":1387,"percent_change":1388,"volume":1658,"transactions":9,"vwap":1636},"2025-12-04",7400,{"date":1660,"open":1648,"high":1580,"low":1648,"close":1417,"change":1661,"percent_change":22,"volume":1662,"transactions":9,"vwap":1417},"2025-12-03",0.114,7700,{"date":1664,"open":1665,"high":1085,"low":1352,"close":1666,"change":1667,"percent_change":201,"volume":1668,"transactions":9,"vwap":1666},"2025-12-02",22.2,22.286,0.151,4000,{"date":1670,"open":1372,"high":1671,"low":1672,"close":1672,"change":1197,"percent_change":1610,"volume":1232,"transactions":9,"vwap":1672},"2025-12-01",22.278,22.135,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1472,"change":1614,"percent_change":1677,"volume":776,"transactions":9,"vwap":1472},"2025-11-28",22.17,22.41,1.36,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-11-26",22.01,22.169,21.94,22.09,0.045,0.2,24500,{"date":1688,"open":1689,"high":1401,"low":1689,"close":1690,"change":1151,"percent_change":1691,"volume":908,"transactions":9,"vwap":1690},"2025-11-25",21.73,22.045,1.99,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1331,"transactions":9,"vwap":1697},"2025-11-24",21.55,21.68,21.54,21.615,0.132,0.61,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1134,"transactions":9,"vwap":1705},"2025-11-21",21.059999,21.52,20.88,21.483,0.503,2.4,{"date":1709,"open":1710,"high":1711,"low":1704,"close":1712,"change":1122,"percent_change":1713,"volume":1442,"transactions":9,"vwap":1712},"2025-11-20",21.62,21.64,20.98,-2.1,{"date":1715,"open":1716,"high":1187,"low":1181,"close":1305,"change":795,"percent_change":1717,"volume":1474,"transactions":9,"vwap":1305},"2025-11-19",21.47,-0.16,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1431,"transactions":9,"vwap":1723},"2025-11-18",21.36,21.51,21.23,21.465,-0.125,-0.58,{"date":1727,"open":1322,"high":1728,"low":1716,"close":1187,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1187},"2025-11-17",22.030001,-0.54,-2.44,21200,{"date":1733,"open":1148,"high":1358,"low":1148,"close":1734,"change":1735,"percent_change":476,"volume":1736,"transactions":9,"vwap":1734},"2025-11-14",22.13,-0.136,31600,{"date":1738,"open":1572,"high":1572,"low":1149,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-11-13",22.266,-0.539,-2.36,4600,{"date":1744,"open":1053,"high":1745,"low":1746,"close":1747,"change":1561,"percent_change":1027,"volume":1102,"transactions":9,"vwap":1747},"2025-11-12",22.904,22.62,22.805,{"date":1749,"open":1098,"high":1750,"low":1751,"close":1750,"change":1561,"percent_change":1027,"volume":1240,"transactions":9,"vwap":1750},"2025-11-11",22.79,22.58,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":210,"percent_change":1758,"volume":831,"transactions":9,"vwap":1757},"2025-11-10",22.865,22.983,22.541,22.775,1.18,{"date":1760,"open":1675,"high":1428,"low":1761,"close":1428,"change":947,"percent_change":484,"volume":1762,"transactions":9,"vwap":1428},"2025-11-07",22.11,21800,{"date":1764,"open":1492,"high":1492,"low":1765,"close":1366,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1366},"2025-11-06",22.281,-0.81,-3.5,15400,{"date":1770,"open":1486,"high":1771,"low":1772,"close":1771,"change":1604,"percent_change":1205,"volume":1508,"transactions":9,"vwap":1771},"2025-11-05",23.16,22.901,{"date":1774,"open":675,"high":1565,"low":675,"close":1775,"change":1776,"percent_change":1777,"volume":1593,"transactions":9,"vwap":1775},"2025-11-04",23.13,-0.1,-0.43,{"date":1779,"open":1491,"high":1491,"low":1576,"close":1780,"change":1776,"percent_change":1777,"volume":1153,"transactions":9,"vwap":1780},"2025-11-03",23.23,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1568,"change":1785,"percent_change":1151,"volume":1438,"transactions":9,"vwap":1568},"2025-10-31",23.51,23.115,0.1,{"date":1787,"open":769,"high":1450,"low":1788,"close":1780,"change":1414,"percent_change":954,"volume":1789,"transactions":9,"vwap":1780},"2025-10-30",23.035,14500,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-10-29",23.526,23.62,23.22,23.26,-0.353,-1.49,8800,{"date":1800,"open":696,"high":696,"low":1801,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-10-28",23.613,-0.157,-0.66,16500,{"date":1806,"open":1807,"high":1807,"low":712,"close":640,"change":1724,"percent_change":230,"volume":1808,"transactions":9,"vwap":640},"2025-10-27",24.17,12200,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1812,"change":1621,"percent_change":1420,"volume":831,"transactions":9,"vwap":1812},"2025-10-24",24.21,23.895,{"date":1814,"open":1540,"high":320,"low":642,"close":320,"change":1009,"percent_change":87,"volume":1815,"transactions":9,"vwap":320},"2025-10-23",10000,{"date":1817,"open":713,"high":713,"low":685,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-10-22",23.645,-0.385,-1.6,13900,{"date":1823,"open":800,"high":800,"low":649,"close":779,"change":796,"percent_change":1725,"volume":1134,"transactions":9,"vwap":779},"2025-10-21",{"date":1825,"open":980,"high":1826,"low":980,"close":1807,"change":1827,"percent_change":1828,"volume":1280,"transactions":9,"vwap":1807},"2025-10-20",24.19,0.66,2.81,{"date":1830,"open":763,"high":763,"low":769,"close":1783,"change":110,"percent_change":65,"volume":1512,"transactions":9,"vwap":1783},"2025-10-17",{"date":1832,"open":1833,"high":1834,"low":1793,"close":1835,"change":392,"percent_change":1836,"volume":908,"transactions":9,"vwap":1835},"2025-10-16",24.02,24.040001,23.68,-1.33,{"date":1838,"open":730,"high":730,"low":1839,"close":328,"change":1420,"percent_change":1840,"volume":1841,"transactions":9,"vwap":328},"2025-10-15",23.589,1.31,24300,{"date":1843,"open":1844,"high":640,"low":1780,"close":712,"change":81,"percent_change":1845,"volume":1421,"transactions":9,"vwap":712},"2025-10-14",23.305,0.59,{"date":1847,"open":674,"high":1848,"low":1526,"close":1848,"change":1845,"percent_change":1849,"volume":1029,"transactions":9,"vwap":1848},"2025-10-13",23.55,2.57,{"date":1851,"open":695,"high":695,"low":1852,"close":1852,"change":1853,"percent_change":1854,"volume":984,"transactions":9,"vwap":1852},"2025-10-10",22.96,-0.91,-3.81,{"date":1856,"open":815,"high":815,"low":1021,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-10-09",23.87,-0.127,-0.53,14900,{"date":1862,"open":1863,"high":1807,"low":1864,"close":1865,"change":1866,"percent_change":1685,"volume":1867,"transactions":9,"vwap":1865},"2025-10-08",24.059999,23.75,23.997,0.047,15700,{"date":1869,"open":300,"high":300,"low":715,"close":613,"change":1870,"percent_change":1101,"volume":1871,"transactions":9,"vwap":613},"2025-10-07",-0.2,17300,{"date":1873,"open":828,"high":828,"low":321,"close":730,"change":1874,"percent_change":1556,"volume":1875,"transactions":9,"vwap":730},"2025-10-06",0.179,83600,{"date":1877,"open":649,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-10-03",24.22,23.853,23.971,0.318,1.34,37700,{"date":1885,"open":668,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":949,"transactions":9,"vwap":1888},"2025-10-02",23.688,23.501,23.653,0.381,1.64,{"date":1892,"open":1117,"high":1539,"low":1771,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-10-01",23.272,0.027,0.12,12800,{"date":1898,"open":1780,"high":1565,"low":675,"close":1899,"change":1900,"percent_change":392,"volume":818,"transactions":9,"vwap":1899},"2025-09-30",23.245,-0.075,{"date":1902,"open":897,"high":1903,"low":1904,"close":1450,"change":1547,"percent_change":500,"volume":1905,"transactions":9,"vwap":1450},"2025-09-29",23.54,23.27,32300,{"date":1907,"open":1450,"high":1908,"low":1528,"close":1908,"change":1909,"percent_change":173,"volume":1662,"transactions":9,"vwap":1908},"2025-09-26",23.375,0.232,{"date":1911,"open":1492,"high":769,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":783,"transactions":9,"vwap":1913},"2025-09-25",23.049999,23.143,-0.297,-1.27,{"date":1917,"open":1918,"high":668,"low":1919,"close":1920,"change":1353,"percent_change":1921,"volume":1337,"transactions":9,"vwap":1920},"2025-09-24",23.53,23.393,23.44,-0.89,{"date":1923,"open":1794,"high":715,"low":1794,"close":1041,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1041},"2025-09-23",0.36,1.55,30900,{"date":1928,"open":1929,"high":1501,"low":1930,"close":1491,"change":1931,"percent_change":698,"volume":1932,"transactions":9,"vwap":1491},"2025-09-22",23.040001,22.85,0.227,69000,{"date":1934,"open":1125,"high":1528,"low":1935,"close":1936,"change":1937,"percent_change":1776,"volume":855,"transactions":9,"vwap":1936},"2025-09-19",22.895,23.063,-0.022,{"date":1939,"open":1750,"high":1775,"low":1609,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-09-18",23.084999,0.436,1.93,41600,{"date":1945,"open":1636,"high":1946,"low":1379,"close":1947,"change":1948,"percent_change":1949,"volume":1474,"transactions":9,"vwap":1947},"2025-09-17",22.845,22.649,-0.016,-0.07,{"date":1951,"open":1413,"high":1483,"low":1751,"close":1373,"change":1394,"percent_change":1395,"volume":984,"transactions":9,"vwap":1373},"2025-09-16",{"date":1953,"open":1083,"high":1418,"low":1142,"close":1954,"change":1955,"percent_change":125,"volume":1956,"transactions":9,"vwap":1954},"2025-09-15",22.645,0.105,15000,{"date":1958,"open":1586,"high":1413,"low":1586,"close":1386,"change":1959,"percent_change":1960,"volume":1798,"transactions":9,"vwap":1386},"2025-09-12",-0.329,-1.44,{"date":1962,"open":1393,"high":1963,"low":1393,"close":1963,"change":1964,"percent_change":1965,"volume":1789,"transactions":9,"vwap":1963},"2025-09-11",22.869,0.463,2.07,{"date":1967,"open":1968,"high":1968,"low":1091,"close":1969,"change":1970,"percent_change":1971,"volume":1216,"transactions":9,"vwap":1969},"2025-09-10",22.501,22.406,-0.126,-0.56,{"date":1973,"open":1428,"high":1411,"low":1640,"close":1974,"change":1975,"percent_change":1976,"volume":1216,"transactions":9,"vwap":1974},"2025-09-09",22.532,-0.316,-1.38,{"date":1978,"open":1412,"high":1979,"low":1405,"close":1980,"change":1881,"percent_change":1981,"volume":1593,"transactions":9,"vwap":1980},"2025-09-08",22.88,22.848,1.41,{"date":1983,"open":1352,"high":1572,"low":1352,"close":1412,"change":1984,"percent_change":1189,"volume":1658,"transactions":9,"vwap":1412},"2025-09-05",0.209,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1376,"transactions":9,"vwap":1988},"2025-09-04",21.99,22.321,0.271,1.23,{"date":1992,"open":1682,"high":1993,"low":1682,"close":1401,"change":1551,"percent_change":441,"volume":1994,"transactions":9,"vwap":1401},"2025-09-03",22.399,5400,{"date":1996,"open":1401,"high":1393,"low":1401,"close":1997,"change":1998,"percent_change":1999,"volume":1583,"transactions":9,"vwap":1997},"2025-09-02",22.225,-0.391,-1.73,{"date":2001,"open":1418,"high":2002,"low":1385,"close":2003,"change":2004,"percent_change":1729,"volume":1662,"transactions":9,"vwap":2003},"2025-08-29",22.8,22.616,-0.123,{"date":2006,"open":1483,"high":1063,"low":1751,"close":2007,"change":2008,"percent_change":80,"volume":1199,"transactions":9,"vwap":2007},"2025-08-28",22.739,0.077,{"date":2010,"open":1076,"high":1411,"low":1076,"close":1112,"change":2011,"percent_change":578,"volume":2012,"transactions":9,"vwap":1112},"2025-08-27",0.416,5200,{"date":2014,"open":1149,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":170,"volume":1662,"transactions":9,"vwap":2017},"2025-08-26",22.395,21.61,22.246,-0.158,{"date":2020,"open":1417,"high":1751,"low":1417,"close":2021,"change":2022,"percent_change":1729,"volume":776,"transactions":9,"vwap":2021},"2025-08-25",22.404,-0.121,{"date":2024,"open":1322,"high":1385,"low":1322,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-08-22",22.525,0.65,2.97,10900,{"date":2030,"open":1158,"high":1682,"low":1158,"close":2031,"change":1205,"percent_change":2032,"volume":2012,"transactions":9,"vwap":2031},"2025-08-21",21.875,0.6,{"date":2034,"open":1329,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":831,"transactions":9,"vwap":2037},"2025-08-20",21.835,21.621,21.745,-0.285,-1.29,{"date":2041,"open":1682,"high":2042,"low":1341,"close":1728,"change":817,"percent_change":302,"volume":1240,"transactions":9,"vwap":1728},"2025-08-19",22.066,{"date":2044,"open":1987,"high":2045,"low":1157,"close":2046,"change":2047,"percent_change":796,"volume":1808,"transactions":9,"vwap":2046},"2025-08-18",22.07,22.040001,-0.031,{"date":2049,"open":2050,"high":1665,"low":2050,"close":2051,"change":2052,"percent_change":653,"volume":861,"transactions":9,"vwap":2051},"2025-08-15",22,22.070999,0.011,{"date":2054,"open":1761,"high":1372,"low":1680,"close":2055,"change":2056,"percent_change":1976,"volume":2057,"transactions":9,"vwap":2055},"2025-08-14",22.059999,-0.309,7200,{"date":2059,"open":1665,"high":1417,"low":2060,"close":2061,"change":2062,"percent_change":1395,"volume":797,"transactions":9,"vwap":2061},"2025-08-13",22.077999,22.369,0.019,{"date":2064,"open":2065,"high":1600,"low":2065,"close":1366,"change":87,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1366},"2025-08-12",21.67,3.42,46700,{"date":2069,"open":1710,"high":2070,"low":1179,"close":2016,"change":1497,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2016},"2025-08-11",21.735,-0.37,23700,{"date":2074,"open":1156,"high":1341,"low":1710,"close":1158,"change":796,"percent_change":1284,"volume":2075,"transactions":9,"vwap":1158},"2025-08-08",18900,{"date":2077,"open":1321,"high":1987,"low":2078,"close":1156,"change":2079,"percent_change":1625,"volume":908,"transactions":9,"vwap":1156},"2025-08-07",21.66,-0.02,{"date":2081,"open":1322,"high":1328,"low":1335,"close":2082,"change":919,"percent_change":955,"volume":921,"transactions":9,"vwap":2082},"2025-08-06",21.85,{"date":2084,"open":1303,"high":2085,"low":1303,"close":1328,"change":2086,"percent_change":854,"volume":1956,"transactions":9,"vwap":1328},"2025-08-05",22.08,0.455,{"date":2088,"open":1188,"high":1697,"low":1188,"close":2089,"change":2090,"percent_change":558,"volume":818,"transactions":9,"vwap":2089},"2025-08-04",21.505,0.165,{"date":2092,"open":1181,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":1232,"transactions":9,"vwap":2095},"2025-08-01",21.41,21.188,21.34,-0.256,-1.19,{"date":2099,"open":2100,"high":2101,"low":1721,"close":2102,"change":2103,"percent_change":2104,"volume":1169,"transactions":9,"vwap":2102},"2025-07-31",21.79,22.098,21.596,-0.229,-1.05,{"date":2106,"open":2050,"high":1350,"low":2107,"close":2107,"change":998,"percent_change":706,"volume":804,"transactions":9,"vwap":2107},"2025-07-30",21.825,{"date":2109,"open":1358,"high":1358,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2028,"transactions":9,"vwap":2111},"2025-07-29",21.97,22.075001,-0.225,-1.01,{"date":2115,"open":1384,"high":1144,"low":1149,"close":1085,"change":796,"percent_change":723,"volume":1402,"transactions":9,"vwap":1085},"2025-07-28",{"date":2117,"open":1359,"high":1428,"low":1085,"close":1591,"change":859,"percent_change":1924,"volume":1517,"transactions":9,"vwap":1591},"2025-07-25",{"date":2119,"open":1359,"high":1636,"low":1361,"close":1361,"change":920,"percent_change":382,"volume":855,"transactions":9,"vwap":1361},"2025-07-24",{"date":2121,"open":2122,"high":1053,"low":2122,"close":2002,"change":1306,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2002},"2025-07-23",22.565,1.65,10400,{"date":2126,"open":2127,"high":1582,"low":1352,"close":1582,"change":2128,"percent_change":2129,"volume":861,"transactions":9,"vwap":1582},"2025-07-22",22.18,0.192,0.86,{"date":2131,"open":1648,"high":1144,"low":1648,"close":2132,"change":2133,"percent_change":781,"volume":2134,"transactions":9,"vwap":2132},"2025-07-21",22.238,0.092,19000,{"date":2136,"open":1360,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2057,"transactions":9,"vwap":2139},"2025-07-18",22.235,22.082001,22.146,-0.049,-0.22,{"date":2143,"open":1682,"high":1358,"low":2144,"close":2145,"change":210,"percent_change":2146,"volume":1050,"transactions":9,"vwap":2145},"2025-07-17",21.935,22.195,1.21,{"date":2148,"open":1150,"high":1150,"low":2149,"close":1322,"change":2150,"percent_change":919,"volume":797,"transactions":9,"vwap":1322},"2025-07-16",21.71,-0.025,{"date":2152,"open":1648,"high":1648,"low":2153,"close":2153,"change":795,"percent_change":1717,"volume":1474,"transactions":9,"vwap":2153},"2025-07-15",21.955,{"date":2155,"open":2045,"high":2156,"low":2157,"close":1987,"change":954,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1987},"2025-07-14",22.148,21.92,-0.59,11900,{"date":2161,"open":2162,"high":2163,"low":2055,"close":1360,"change":2164,"percent_change":1976,"volume":1255,"transactions":9,"vwap":1360},"2025-07-11",22.22,22.345,-0.31,{"date":2166,"open":1586,"high":1405,"low":2167,"close":1582,"change":1604,"percent_change":1205,"volume":894,"transactions":9,"vwap":1582},"2025-07-10",22.253,{"date":2169,"open":2170,"high":1417,"low":1648,"close":1417,"change":802,"percent_change":250,"volume":1240,"transactions":9,"vwap":1417},"2025-07-09",22.247,{"date":2172,"open":2173,"high":1358,"low":2173,"close":2174,"change":2175,"percent_change":1049,"volume":2012,"transactions":9,"vwap":2174},"2025-07-08",21.9,22.175,0.205,{"date":2177,"open":1680,"high":1350,"low":1341,"close":2110,"change":392,"percent_change":1960,"volume":1318,"transactions":9,"vwap":2110},"2025-07-07",{"date":2179,"open":1683,"high":1366,"low":1683,"close":1393,"change":2180,"percent_change":456,"volume":1161,"transactions":9,"vwap":1393},"2025-07-03",0.195,{"date":2182,"open":1345,"high":1734,"low":2183,"close":2184,"change":2185,"percent_change":824,"volume":797,"transactions":9,"vwap":2184},"2025-07-02",21.782,22.094999,0.235,{"date":2187,"open":2188,"high":2046,"low":2188,"close":1365,"change":2189,"percent_change":2079,"volume":921,"transactions":9,"vwap":1365},"2025-07-01",21.72,-0.005,{"date":2191,"open":2192,"high":2173,"low":1335,"close":2193,"change":1395,"percent_change":2194,"volume":812,"transactions":9,"vwap":2193},"2025-06-30",21.82,21.865,0.41,{"date":2196,"open":1695,"high":1148,"low":1710,"close":2197,"change":2198,"percent_change":2199,"volume":855,"transactions":9,"vwap":2197},"2025-06-27",21.775,0.275,1.28,{"date":2201,"open":1181,"high":2202,"low":1181,"close":2203,"change":2204,"percent_change":2205,"volume":848,"transactions":9,"vwap":2203},"2025-06-26",21.594,21.5,0.378,1.79,{"date":2207,"open":1275,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":919,"volume":1247,"transactions":9,"vwap":2210},"2025-06-25",21.2,20.992,21.122,-0.023,{"date":2213,"open":1174,"high":2208,"low":2214,"close":2215,"change":2216,"percent_change":1072,"volume":2217,"transactions":9,"vwap":2215},"2025-06-24",20.99,21.145,0.199,7800,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":606,"volume":831,"transactions":9,"vwap":2223},"2025-06-23",20.6,21,20.475,20.946,0.172,{"date":2226,"open":1712,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-06-20",21.115,20.76,20.774,-0.196,-0.93,6300,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2237,"change":2238,"percent_change":1587,"volume":2239,"transactions":9,"vwap":2237},"2025-06-18",21.030001,21.15,20.97,-0.245,8100,{"date":2241,"open":1186,"high":2093,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":1183,"transactions":9,"vwap":2243},"2025-06-17",21.091999,21.215,-0.088,-0.41,{"date":2247,"open":2248,"high":2093,"low":2248,"close":2249,"change":2250,"percent_change":1168,"volume":2251,"transactions":9,"vwap":2249},"2025-06-16",21.09,21.303,0.458,15100,{"date":2253,"open":2221,"high":2254,"low":2255,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-06-13",21.084999,20.845,-0.665,-3.09,5900,{"date":2260,"open":1696,"high":2261,"low":2262,"close":1721,"change":2263,"percent_change":2264,"volume":1318,"transactions":9,"vwap":1721},"2025-06-12",21.589,21.461,-0.215,-0.99,{"date":2266,"open":2267,"high":2173,"low":2268,"close":2268,"change":150,"percent_change":483,"volume":812,"transactions":9,"vwap":2268},"2025-06-11",21.75,21.725,{"date":2270,"open":2267,"high":2082,"low":1711,"close":2271,"change":401,"percent_change":596,"volume":1003,"transactions":9,"vwap":2271},"2025-06-10",21.685,{"date":2273,"open":2274,"high":1695,"low":2203,"close":2275,"change":1009,"percent_change":970,"volume":2276,"transactions":9,"vwap":2275},"2025-06-09",21.53,21.625,35900,{"date":2278,"open":1723,"high":2274,"low":1186,"close":1188,"change":1133,"percent_change":323,"volume":1376,"transactions":9,"vwap":1188},"2025-06-06",{"date":2280,"open":2281,"high":1696,"low":1181,"close":2095,"change":1414,"percent_change":796,"volume":2282,"transactions":9,"vwap":2095},"2025-06-05",21.4,10100,{"date":2284,"open":2285,"high":1188,"low":1275,"close":1302,"change":1785,"percent_change":125,"volume":2286,"transactions":9,"vwap":1302},"2025-06-04",21.28,11700,{"date":2288,"open":2237,"high":1181,"low":2289,"close":1181,"change":2290,"percent_change":282,"volume":1498,"transactions":9,"vwap":1181},"2025-06-03",20.92,0.367,{"date":2292,"open":1267,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":1508,"transactions":9,"vwap":2295},"2025-06-02",21.01,20.8,20.903,-0.102,-0.49,{"date":2299,"open":2235,"high":2300,"low":2214,"close":2301,"change":796,"percent_change":1803,"volume":2302,"transactions":9,"vwap":2301},"2025-05-30",21.07,21.0049992,3100,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2215,"change":1270,"percent_change":272,"volume":1808,"transactions":9,"vwap":2215},"2025-05-29",21.18,21.206,21.02,{"date":2309,"open":2281,"high":2281,"low":2310,"close":2311,"change":2312,"percent_change":789,"volume":1073,"transactions":9,"vwap":2311},"2025-05-28",21.231,21.244,-0.266,{"date":2314,"open":1722,"high":1721,"low":2315,"close":1721,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1721},"2025-05-27",21.151,0.557,2.66,15200,{"date":2320,"open":2321,"high":2307,"low":2321,"close":2322,"change":1238,"percent_change":1101,"volume":1280,"transactions":9,"vwap":2322},"2025-05-23",20.83,20.953,{"date":2324,"open":2248,"high":2325,"low":2326,"close":2327,"change":1270,"percent_change":272,"volume":1402,"transactions":9,"vwap":2327},"2025-05-22",21.24,21.041,21.129,{"date":2329,"open":2330,"high":2016,"low":2331,"close":2331,"change":490,"percent_change":518,"volume":1161,"transactions":9,"vwap":2331},"2025-05-21",21.565,21.228,{"date":2333,"open":1340,"high":2188,"low":1303,"close":2334,"change":2335,"percent_change":860,"volume":2336,"transactions":9,"vwap":2334},"2025-05-20",21.648,0.068,27000,{"date":2338,"open":2339,"high":1165,"low":2340,"close":1340,"change":2341,"percent_change":1729,"volume":2286,"transactions":9,"vwap":1340},"2025-05-19",21.29,21.25,-0.118,{"date":2343,"open":1179,"high":2344,"low":1179,"close":2344,"change":2345,"percent_change":2346,"volume":1199,"transactions":9,"vwap":2344},"2025-05-16",21.698,0.308,1.44,{"date":2348,"open":1295,"high":2093,"low":2349,"close":1314,"change":411,"percent_change":1652,"volume":1240,"transactions":9,"vwap":1314},"2025-05-15",21.172,{"date":2351,"open":2203,"high":2274,"low":1295,"close":1305,"change":1121,"percent_change":2297,"volume":908,"transactions":9,"vwap":1305},"2025-05-14",{"date":2353,"open":1703,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":1402,"transactions":9,"vwap":2356},"2025-05-13",21.575,21.431,21.535,-0.218,-1,{"date":2360,"open":2361,"high":1156,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":1605,"transactions":9,"vwap":2363},"2025-05-12",21.77,21.6,21.753,0.553,2.61,{"date":2367,"open":2339,"high":2368,"low":1316,"close":2208,"change":110,"percent_change":1086,"volume":840,"transactions":9,"vwap":2208},"2025-05-09",21.333,{"date":2370,"open":2214,"high":1305,"low":2371,"close":1302,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":1302},"2025-05-08",20.93,1.121,5.54,14800,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2379,"change":2380,"percent_change":626,"volume":776,"transactions":9,"vwap":2379},"2025-05-07",20.32,20.37,20.249,-0.071,{"date":2382,"open":2383,"high":1243,"low":2383,"close":2377,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2377},"2025-05-06",19.94,0.355,1.78,37900,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":795,"percent_change":742,"volume":2393,"transactions":9,"vwap":2392},"2025-05-05",19.86,20.040001,19.81,19.965,4900,{"date":2395,"open":2396,"high":2397,"low":2396,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-05-02",19.63,20.01,20,0.624,3.22,8200,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2129,"volume":1109,"transactions":9,"vwap":2407},"2025-05-01",19.31,19.47,19.27,19.376,0.166,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":220,"percent_change":2415,"volume":1232,"transactions":9,"vwap":2414},"2025-04-30",19.15,19.236,18.94,19.21,-1.34,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2405,"change":2420,"percent_change":1336,"volume":1337,"transactions":9,"vwap":2405},"2025-04-29",19.34,19.56,-0.135,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":1684,"percent_change":697,"volume":2258,"transactions":9,"vwap":2426},"2025-04-28",19.52,19.66,19.471,19.605,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2419,"change":2432,"percent_change":135,"volume":1474,"transactions":9,"vwap":2419},"2025-04-25",19.43,19.642,19.38,0.089,{"date":180,"open":176,"high":2434,"low":176,"close":2425,"change":2435,"percent_change":2027,"volume":1247,"transactions":9,"vwap":2425},19.474,0.561]