[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TMAT":3,"homepage-market-summary":30,"stock-historical-TMAT":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TMAT","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Main Thematic Innovation ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0335,0.01,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},29.86,30.11,30.2222,29.68,30.36,-0.5,-1.65,14130.033646,31.46,22.26,28866.552876646823,82.6,1430,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},18.08,26068,9514671.324915,61.32,"2025-04-28",[185,188,198,208,218,227,238,249,260,270,278,286,297,307,317,325,335,346,356,366,376,386,395,405,415,424,433,443,451,461,471,480,491,500,511,521,530,539,548,557,566,577,585,593,602,613,622,630,640,649,659,667,676,683,694,702,708,718,727,735,742,750,757,767,773,779,784,793,798,807,815,821,829,837,844,850,858,865,873,879,885,893,898,907,913,920,928,933,940,948,955,962,970,976,984,990,997,1004,1010,1019,1027,1034,1039,1047,1054,1060,1067,1074,1080,1086,1094,1101,1109,1118,1126,1134,1142,1151,1160,1166,1174,1181,1188,1195,1204,1210,1218,1226,1234,1241,1248,1256,1262,1271,1278,1285,1292,1300,1304,1313,1321,1327,1332,1338,1343,1350,1357,1364,1372,1379,1383,1391,1397,1404,1412,1419,1427,1432,1439,1446,1451,1455,1463,1471,1477,1485,1489,1495,1501,1506,1513,1520,1526,1532,1538,1544,1550,1557,1564,1570,1577,1582,1590,1594,1602,1609,1615,1621,1624,1629,1635,1642,1648,1654,1662,1669,1675,1681,1687,1695,1702,1710,1716,1722,1728,1734,1739,1742,1747,1751,1759,1767,1772,1777,1781,1788,1794,1799,1804,1808,1811,1817,1823,1829,1836,1842,1848,1855,1861,1868,1873,1881,1886,1893,1898,1903,1908,1914,1919,1927,1930,1936,1944,1947,1953,1957,1963,1966,1970,1974,1982,1986,1991,1994,1998,2002,2009,2014,2020,2026,2031,2039,2045,2050,2055,2062,2067,2073,2078,2082,2086,2091,2095,2101,2108,2114,2118,2124,2127,2133,2137,2140,2145,2150,2156,2163,2167,2171,2176,2179,2185,2191,2195,2200,2203,2207,2212,2216,2222,2227,2231,2235,2237,2242,2248,2251,2258,2263,2268,2273,2276,2280,2285,2288,2292,2298,2303,2309,2313,2317,2324,2331,2338,2346,2351,2359,2365,2371,2378,2387,2396,2402,2408,2413,2420,2426,2430,2435,2441,2447,2453,2459,2465,2472,2480,2488,2495,2501,2508,2513,2517,2523,2529,2536,2541,2550,2555,2562,2568,2576,2581,2587,2592,2597,2602],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},125,29.8242,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",30.34,30.44,30.2413,-0.65,-2.1,20124.5088,158,30.3768,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",31.18,30.95,31.01,0.14,0.45,22015.507768,179,31.0329,{"date":209,"open":210,"high":211,"low":210,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",30.55,30.91,30.87,0.39,1.28,17071.5088,178,30.8328,{"date":219,"open":210,"high":210,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",30.41,30.48,0.38,1.26,13613.5088,216,30.4786,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",30,30.18,29.805,30.1,0.2877,0.97,21860.5005,177,30.0792,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",29.88,29.9099,29.76,29.8123,0.1023,0.34,27632.5088,263,29.8528,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",29.63,29.72,29.49,29.71,0.17,0.58,13229.823289,193,29.595,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",29.31,29.61,29.54,-0.15,-0.51,15450.2978,165,29.5119,{"date":271,"open":272,"high":273,"low":272,"close":274,"change":275,"percent_change":173,"volume":276,"transactions":186,"vwap":277},"2026-09-25",29.6201,29.84,29.69,-0.01,13700.0005,29.7449,{"date":279,"open":280,"high":281,"low":282,"close":281,"change":53,"percent_change":245,"volume":283,"transactions":284,"vwap":285},"2026-09-24",29.385,29.7,29.36,14303.5069,197,29.5891,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-23",29.497055,29.6448,29.3503,29.6,-0.1,-0.34,18563.5937,194,29.5843,{"date":298,"open":299,"high":300,"low":301,"close":281,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",29.39,29.7148,29.3,0.48,1.64,18301.604,211,29.6412,{"date":308,"open":309,"high":310,"low":309,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",28.99,29.27,29.22,0.61,2.13,9101.6362,132,29.1682,{"date":318,"open":319,"high":320,"low":319,"close":320,"change":168,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",28.2797,28.61,0.42,12625.293568,114,28.3817,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":141,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",28.48,28.63,28.46,28.49,2.48,26092.5904,262,28.5099,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",27.83,28.09,27.501,27.8,0.11,0.4,17092.7186,117,27.8722,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",27.74,27.502,27.69,-0.02,-0.07,156447.7346,115,27.6398,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-14",27.35,27.8699,27.71,-0.32,-1.14,13291.7506,189,27.7602,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-11",28.13,28,28.03,0.28,1.01,10957.0308,99,28.0532,{"date":377,"open":378,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-10",27.955,28.1851,27.75,-0.7,-2.46,17735.41239,153,27.9036,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":265,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-09",28.65,28.41,28.45,-0.52,17601.9154,176,28.4938,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":344,"vwap":404},"2026-09-08",28.3727,28.795,28.36,28.6,0.35,1.24,8310.071074,28.66,{"date":406,"open":407,"high":408,"low":409,"close":408,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",28.11,28.25,28.1,0.29,1.04,140783.5918,152,28.144,{"date":416,"open":370,"high":370,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",27.64,27.96,0.15,0.54,11210.3668,144,27.8929,{"date":425,"open":426,"high":427,"low":428,"close":427,"change":429,"percent_change":341,"volume":430,"transactions":431,"vwap":432},"2026-09-02",27.765,27.81,27.51,0.03,20153.3668,145,27.6144,{"date":434,"open":435,"high":436,"low":380,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-01",27.92,27.93,27.78,-0.82,-2.87,13537.6433,142,27.8167,{"date":444,"open":445,"high":400,"low":446,"close":400,"change":447,"percent_change":448,"volume":449,"transactions":295,"vwap":450},"2026-08-31",28.54,28.35,0.02,0.07,14849.0472,28.463,{"date":452,"open":453,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-28",28.97,29.045,28.58,-0.99,-3.35,13440.730087,133,28.6895,{"date":462,"open":463,"high":464,"low":465,"close":464,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-27",29.44,29.57,29.33,0.67,2.32,30975.531087,184,29.4201,{"date":472,"open":473,"high":474,"low":473,"close":475,"change":117,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-26",28.37,28.95,28.9,1.08,18047.7632,134,28.8903,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",28.605,28.635,28.44,28.59,0.27,0.95,8656.4972,136,28.5247,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":489,"vwap":499},"2026-08-24",28.69,28.2362,28.32,-0.73,-2.51,11497.2472,28.3658,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",28.8645,29.07,28.819,29.05,0.32,1.11,8578.8902,137,28.9955,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":431,"vwap":520},"2026-08-20",28.87,28.89,28.6701,28.73,-0.28,-0.97,13119.5022,28.7347,{"date":522,"open":240,"high":240,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-19",28.92,29.01,-0.45,-1.53,16054.4972,161,29.1154,{"date":531,"open":17,"high":17,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",29.445,29.46,-1.12,-3.66,21104.7262,183,29.552,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":478,"vwap":547},"2026-08-17",30.54,30.699,30.58,0.13,0.43,21172.4972,30.6339,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":544,"volume":555,"transactions":364,"vwap":556},"2026-08-14",30.49,30.585,30.31,30.45,0.04,29352.9002,30.3911,{"date":558,"open":559,"high":560,"low":561,"close":220,"change":562,"percent_change":487,"volume":563,"transactions":564,"vwap":565},"2026-08-13",30.43,30.51,30.33,0.2869,12853.4972,155,30.4333,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-12",30.22,30.28,30.115,30.1231,0.406,1.37,21818.0781,207,30.1994,{"date":578,"open":251,"high":579,"low":251,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":284,"vwap":584},"2026-08-11",29.8699,29.7171,0.1441,0.49,17406.617804,29.6868,{"date":586,"open":281,"high":587,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":422,"vwap":592},"2026-08-10",29.7699,29.573,-0.047,-0.16,104049.652708,29.7397,{"date":594,"open":595,"high":595,"low":465,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",29.73,29.62,0.66,2.28,24548.9741,280,29.5455,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",28.76,29.34,28.74,28.96,-0.21,-0.72,33191.4741,234,29.1729,{"date":614,"open":615,"high":616,"low":617,"close":617,"change":361,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",29.55,29.77,29.17,-1.09,16781.803691,231,29.5351,{"date":623,"open":624,"high":291,"low":624,"close":253,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",29.015,1.155,4.08,17826.1021,141,29.477,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",27.61,28.4,28.335,0.635,2.29,13383.420318,131,28.2376,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":509,"vwap":648},"2026-07-31",28.15,27.535,27.7,0.1022,0.37,11519.690763,27.7903,{"date":650,"open":651,"high":652,"low":653,"close":652,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",27.32,27.5978,27.23,1.0878,4.1,23150.598282,208,27.4228,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":438,"percent_change":664,"volume":665,"transactions":384,"vwap":666},"2026-07-29",27.42,26.439,26.51,-3,19633.6661,26.8664,{"date":668,"open":428,"high":428,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",26.7101,27.33,-0.66,-2.36,261432.8631,198,27.3538,{"date":677,"open":330,"high":330,"low":678,"close":679,"change":680,"percent_change":361,"volume":681,"transactions":422,"vwap":682},"2026-07-27",27.56,27.99,-0.0911,12332.5841,27.8141,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-24",28.24,28.38,28.05,28.0811,-0.5989,-2.09,24875.9431,219,28.197,{"date":695,"open":696,"high":475,"low":696,"close":697,"change":698,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",28.53,28.68,0,17707.5841,182,28.6691,{"date":703,"open":704,"high":475,"low":697,"close":697,"change":517,"percent_change":518,"volume":705,"transactions":706,"vwap":707},"2026-07-22",28.81,17984.6161,150,28.8161,{"date":709,"open":710,"high":711,"low":712,"close":607,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-21",28.83,29,28.62,0.65,2.3,140356.5841,210,28.9524,{"date":719,"open":320,"high":720,"low":721,"close":722,"change":275,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-20",28.6299,28.27,28.31,-0.04,9039.8551,100,28.507,{"date":728,"open":729,"high":730,"low":368,"close":495,"change":173,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-17",28.375,28.75,-0.11,17390.5841,120,28.4173,{"date":736,"open":737,"high":738,"low":685,"close":446,"change":438,"percent_change":95,"volume":739,"transactions":740,"vwap":741},"2026-07-16",28.72,28.7454,22916.9331,279,28.3388,{"date":743,"open":744,"high":744,"low":493,"close":617,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-15",29.26,-0.54,-1.82,14418.82952,162,29.0801,{"date":751,"open":291,"high":273,"low":752,"close":254,"change":753,"percent_change":754,"volume":755,"transactions":354,"vwap":756},"2026-07-14",29.568,0.68,2.34,15896.80392,29.6695,{"date":758,"open":503,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-13",29.38,28.975,29.03,-0.59,-1.99,10066.7145,105,29.1507,{"date":768,"open":251,"high":769,"low":770,"close":596,"change":771,"percent_change":96,"volume":772,"transactions":9,"vwap":596},"2026-07-10",29.65,29.5,-0.22,14300,{"date":774,"open":775,"high":229,"low":775,"close":273,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":273},"2026-07-09",29.52,0.77,2.65,15100,{"date":780,"open":604,"high":503,"low":781,"close":503,"change":731,"percent_change":782,"volume":783,"transactions":9,"vwap":503},"2026-07-08",28.47,-0.38,10900,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-07",29.47,29.58,28.996,29.18,-0.93,-3.09,19200,{"date":794,"open":795,"high":553,"low":795,"close":18,"change":256,"percent_change":796,"volume":797,"transactions":9,"vwap":18},"2026-07-06",29.79,1.96,16300,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-02",30.65,30.94,29.245,29.53,-1.08,-3.53,21700,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":438,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-07-01",31.059999,31.19,30.57,30.61,-2.61,14600,{"date":816,"open":817,"high":25,"low":817,"close":818,"change":819,"percent_change":820,"volume":814,"transactions":9,"vwap":818},"2026-06-30",30.88,31.43,0.74,2.41,{"date":822,"open":552,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-29",30.71,29.96,30.69,0.72,2.4,13300,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":391,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-26",29.87,30.15,29.82,29.97,-1.71,21600,{"date":838,"open":811,"high":839,"low":840,"close":550,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":550},"2026-06-25",30.6,29.95,0.86,2.9,13200,{"date":845,"open":846,"high":847,"low":465,"close":251,"change":848,"percent_change":782,"volume":849,"transactions":9,"vwap":251},"2026-06-24",29.75,29.94,-0.114,10500,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-23",29.51,29.995,29.744,-1.086,-3.52,13400,{"date":859,"open":860,"high":861,"low":559,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-22",30.789,30.83,0.453,1.49,15400,{"date":866,"open":867,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-18",30.53,30.23,30.377,0.527,1.77,10400,{"date":874,"open":875,"high":191,"low":876,"close":877,"change":554,"percent_change":544,"volume":878,"transactions":9,"vwap":877},"2026-06-17",30.2,29.81,29.85,13600,{"date":880,"open":881,"high":867,"low":795,"close":876,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":876},"2026-06-16",30.35,-0.475,-1.57,13900,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-15",30.16,30.38,30.285,0.845,2.87,11200,{"date":894,"open":895,"high":896,"low":895,"close":463,"change":245,"percent_change":897,"volume":772,"transactions":9,"vwap":463},"2026-06-12",29.040001,29.59,1.17,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-11",28.18,29.12,28.16,29.1,1.23,4.41,14900,{"date":908,"open":722,"high":909,"low":427,"close":910,"change":911,"percent_change":672,"volume":912,"transactions":9,"vwap":910},"2026-06-10",28.735,27.87,-0.673,7600,{"date":914,"open":915,"high":916,"low":661,"close":917,"change":918,"percent_change":919,"volume":783,"transactions":9,"vwap":917},"2026-06-09",29.14,29.265,28.543,-0.352,-1.22,{"date":921,"open":922,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-08",29.29,28.86,28.895,0.235,0.82,24600,{"date":929,"open":833,"high":273,"low":455,"close":404,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":404},"2026-06-05",-1.86,-6.09,26500,{"date":934,"open":935,"high":823,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-04",30.13,30.52,-0.26,-0.84,22700,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":361,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-03",31.040001,31.07,30.59,30.78,-1.03,16700,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":953,"percent_change":954,"volume":864,"transactions":9,"vwap":952},"2026-06-02",30.625,31.105,31.1,0.715,2.35,{"date":956,"open":273,"high":191,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-01",29.758,30.385,0.555,1.86,20500,{"date":963,"open":964,"high":965,"low":966,"close":965,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":965},"2026-05-29",29.64,29.83,29.56,0.303,1.03,9800,{"date":971,"open":617,"high":972,"low":617,"close":973,"change":974,"percent_change":89,"volume":975,"transactions":9,"vwap":973},"2026-05-28",29.729,29.527,0.327,7100,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":969,"transactions":9,"vwap":981},"2026-05-27",29.13,29.28,29.08,29.2,-0.46,-1.55,{"date":985,"open":744,"high":252,"low":744,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-26",29.66,1.051,3.67,17200,{"date":991,"open":327,"high":992,"low":329,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-22",28.71,28.609,0.389,1.38,8500,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":1002,"percent_change":897,"volume":1003,"transactions":9,"vwap":1001},"2026-05-21",27.82,28.3,28.22,0.325,13800,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":843,"transactions":9,"vwap":1007},"2026-05-20",27.48,27.895,0.705,2.59,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-19",27.2,27.432,26.85,27.19,-0.17,-0.62,19400,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-18",27.86,27.13,27.36,-0.35,-1.26,10700,{"date":1028,"open":1029,"high":1030,"low":1031,"close":360,"change":1032,"percent_change":1033,"volume":849,"transactions":9,"vwap":360},"2026-05-15",27.77,27.94,27.53,-0.68,-2.4,{"date":1035,"open":1036,"high":327,"low":1036,"close":1037,"change":1038,"percent_change":53,"volume":1026,"transactions":9,"vwap":1037},"2026-05-14",28.2,28.39,0.028,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":878,"transactions":9,"vwap":1044},"2026-05-13",28.040001,28.452,28.032,28.362,0.142,0.5,{"date":1048,"open":1049,"high":721,"low":1050,"close":1001,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1001},"2026-05-12",28.26,27.63,-0.323,-1.13,25600,{"date":1055,"open":1056,"high":712,"low":1056,"close":917,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":917},"2026-05-11",28.28,0.62,2.22,40600,{"date":1061,"open":337,"high":1030,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-08",27.73,27.923,0.302,1.09,22400,{"date":1068,"open":1041,"high":721,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-07",27.5,27.621,-0.153,-0.55,24800,{"date":1075,"open":417,"high":1076,"low":1077,"close":1076,"change":1078,"percent_change":820,"volume":1079,"transactions":9,"vwap":1076},"2026-05-06",27.774,27.28,0.654,16900,{"date":1081,"open":1082,"high":653,"low":1083,"close":1084,"change":73,"percent_change":904,"volume":1085,"transactions":9,"vwap":1084},"2026-05-05",27.040001,26.99,27.12,12200,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":410,"volume":1093,"transactions":9,"vwap":1091},"2026-05-04",26.81,26.897,26.66,26.79,0.078,20000,{"date":1095,"open":1096,"high":1091,"low":1097,"close":1098,"change":1064,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-05-01",26.64,26.56,26.712,1.14,24200,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1018,"transactions":9,"vwap":1106},"2026-04-30",26.02,26.43,25.91,26.41,0.764,2.98,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-29",25.66,25.7,25.535,25.646,0.024,0.09,8200,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-28",25.8,25.48,25.622,-0.708,-2.69,14400,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1129,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1129},"2026-04-27",26.26,26.33,26.21,-0.06,-0.23,43000,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":892,"transactions":9,"vwap":1139},"2026-04-24",26.34,26.49,26.1,26.39,0.345,1.32,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-23",26.17,26.28,25.68,26.045,-0.305,-1.16,11500,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-22",26.46,26.48,26.155,26.35,0.36,1.39,11300,{"date":1161,"open":1162,"high":1154,"low":1163,"close":1164,"change":1165,"percent_change":982,"volume":836,"transactions":9,"vwap":1164},"2026-04-21",26.18,25.97,25.99,-0.12,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1169,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1169},"2026-04-20",25.94,26.11,25.83,0.214,0.83,39900,{"date":1175,"open":1176,"high":1164,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":772,"transactions":9,"vwap":1178},"2026-04-17",25.84,25.79,25.896,0.446,1.75,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":419,"percent_change":136,"volume":1187,"transactions":9,"vwap":1186},"2026-04-16",25.505,25.56,25.34,25.45,16200,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1191,"change":1193,"percent_change":89,"volume":1194,"transactions":9,"vwap":1191},"2026-04-15",25.09,25.3,25.030001,0.281,19500,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-14",25.02,25.07,24.93,25.018999,0.232,0.94,20700,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1093,"transactions":9,"vwap":1207},"2026-04-13",24.16,24.787,0.629,2.6,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-10",24.34,24.14,24.158,-0.282,-1.15,17600,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":163,"volume":1225,"transactions":9,"vwap":1223},"2026-04-09",24.669,24.67,24.32,24.44,-0.333,63100,{"date":1227,"open":1192,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-08",25.18,24.74,24.773,0.723,3.01,20400,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1237,"change":1239,"percent_change":545,"volume":1240,"transactions":9,"vwap":1237},"2026-04-07",23.75,24.049999,23.71,0.103,31200,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1157,"volume":1233,"transactions":9,"vwap":1246},"2026-04-06",23.97,23.99,23.84,23.947,0.087,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-02",22.98,23.95,23.86,0.24,1.02,14500,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":545,"percent_change":1261,"volume":1085,"transactions":9,"vwap":1260},"2026-04-01",23.51,23.81,23.62,1.85,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-31",22.815,23.24,22.705,23.19,0.75,3.34,23800,{"date":1272,"open":1273,"high":1273,"low":26,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-30",23.15,22.44,-0.44,-1.92,48600,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":158,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-27",23.16,22.85,22.88,-1.8,14700,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1289,"change":496,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-26",23.69,23.914,23.3,-3.04,14200,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-25",24.24,23.94,24.030001,0.06,0.25,8400,{"date":1301,"open":1302,"high":1237,"low":1287,"close":1243,"change":67,"percent_change":608,"volume":1303,"transactions":9,"vwap":1243},"2026-03-24",23.83,17500,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-23",24.07,24.4,24.01,24.02,0.407,1.72,43900,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-20",24.23,23.55,23.613,-0.717,-2.95,10200,{"date":1322,"open":1259,"high":1323,"low":1259,"close":1324,"change":53,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-19",24.46,24.33,0.41,14800,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1315,"change":173,"percent_change":1165,"volume":1331,"transactions":9,"vwap":1315},"2026-03-18",24.22,24.48,9500,{"date":1333,"open":1309,"high":1334,"low":1309,"close":1335,"change":222,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-17",24.3,24.26,1.59,10000,{"date":1339,"open":1295,"high":1340,"low":1341,"close":1341,"change":117,"percent_change":1141,"volume":1342,"transactions":9,"vwap":1341},"2026-03-16",24.1,23.88,17300,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":517,"volume":1349,"transactions":9,"vwap":1347},"2026-03-13",23.93,23.52,23.57,-0.066,15900,{"date":1351,"open":1352,"high":1309,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-12",23.87,23.636,-0.514,-2.13,13000,{"date":1358,"open":1359,"high":1360,"low":1309,"close":1361,"change":1362,"percent_change":1363,"volume":1342,"transactions":9,"vwap":1361},"2026-03-11",24.27,24.36,24.15,-0.187,-0.77,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1203,"transactions":9,"vwap":1369},"2026-03-10",24.498,24.7,24.325,24.337,-0.213,-0.87,{"date":1373,"open":1352,"high":1374,"low":1375,"close":1376,"change":342,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-09",24.57,23.8,24.55,1.66,19900,{"date":1380,"open":1334,"high":1381,"low":1213,"close":1361,"change":1382,"percent_change":763,"volume":1066,"transactions":9,"vwap":1361},"2026-03-06",24.49,-0.49,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":771,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-05",24.68,24.69,24.38,24.64,-0.88,18900,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":371,"percent_change":1099,"volume":1217,"transactions":9,"vwap":1396},"2026-03-04",24.72,24.881,24.505,24.86,{"date":1398,"open":1307,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1276,"volume":1403,"transactions":9,"vwap":1401},"2026-03-03",24.722,23.89,24.58,-0.48,18800,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-02",24.5,25.08,25.059999,0.284,1.15,21500,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1415,"change":1417,"percent_change":438,"volume":1418,"transactions":9,"vwap":1415},"2026-02-27",24.52,24.776,24.47,-0.204,18000,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1422,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1422},"2026-02-26",24.8,24.98,24.59,0.3,1.22,24000,{"date":1428,"open":1324,"high":1429,"low":1324,"close":1385,"change":1430,"percent_change":827,"volume":1431,"transactions":9,"vwap":1385},"2026-02-25",24.71,0.578,16600,{"date":1433,"open":1251,"high":1434,"low":1251,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-24",24.13,24.102,0.472,2,24300,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":814,"transactions":9,"vwap":1443},"2026-02-23",24.09,23.59,23.63,-0.64,-2.64,{"date":1447,"open":1315,"high":1448,"low":1449,"close":1359,"change":1131,"percent_change":1450,"volume":1003,"transactions":9,"vwap":1359},"2026-02-20",24.511,24.2,-0.25,{"date":1452,"open":1340,"high":1453,"low":1340,"close":1324,"change":419,"percent_change":1057,"volume":1454,"transactions":9,"vwap":1324},"2026-02-19",24.335,11800,{"date":1456,"open":1243,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-18",24.29,23.955,24.18,0.365,1.53,21900,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1297,"volume":1470,"transactions":9,"vwap":1468},"2026-02-17",23.61,23.9,23.5,23.815,0.015,19800,{"date":1472,"open":1473,"high":1243,"low":1474,"close":1375,"change":1475,"percent_change":1476,"volume":906,"transactions":9,"vwap":1375},"2026-02-13",23.44,23.41,0.26,1.1,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-12",24.25,23.49,23.54,-0.4,-1.67,50100,{"date":1486,"open":1387,"high":1387,"low":1487,"close":1295,"change":1488,"percent_change":1482,"volume":1426,"transactions":9,"vwap":1295},"2026-02-11",23.76,-0.097,{"date":1490,"open":1491,"high":1492,"low":1309,"close":1493,"change":1494,"percent_change":292,"volume":1349,"transactions":9,"vwap":1493},"2026-02-10",24.17,24.19,24.037001,-0.023,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1499,"change":1298,"percent_change":1500,"volume":1411,"transactions":9,"vwap":1499},"2026-02-09",23.938,24.12,24.059999,1.05,{"date":1502,"open":1503,"high":1259,"low":1503,"close":1259,"change":312,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1259},"2026-02-06",23.337,2.63,29000,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":112,"percent_change":23,"volume":1512,"transactions":9,"vwap":1511},"2026-02-05",23.37,23.67,23.158,23.2,22800,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1442,"change":1382,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1442},"2026-02-04",23.7,23.921,23.36,-2.03,41300,{"date":1521,"open":1429,"high":1429,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1512,"transactions":9,"vwap":1523},"2026-02-03",23.85,24.08,-0.53,-2.15,{"date":1527,"open":1528,"high":1393,"low":1528,"close":1529,"change":1530,"percent_change":819,"volume":1531,"transactions":9,"vwap":1529},"2026-02-02",24.37,24.61,0.18,25300,{"date":1533,"open":1386,"high":1199,"low":1222,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-30",24.43,-0.43,-1.73,23400,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1396,"change":937,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1396},"2026-01-29",25.19,24.6,-1.04,134600,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1547,"change":1548,"percent_change":1072,"volume":1549,"transactions":9,"vwap":1547},"2026-01-28",25.365,25.12,-0.14,28200,{"date":1551,"open":1552,"high":1553,"low":1228,"close":1554,"change":1253,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-27",25.21,25.29,25.26,0.96,61000,{"date":1558,"open":1559,"high":1560,"low":1422,"close":1197,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1197},"2026-01-26",25.11,25.233,-0.045,-0.18,31900,{"date":1565,"open":1553,"high":1553,"low":1566,"close":1567,"change":1568,"percent_change":518,"volume":1569,"transactions":9,"vwap":1567},"2026-01-23",25.025999,25.065001,-0.245,32800,{"date":1571,"open":1185,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1125,"transactions":9,"vwap":1574},"2026-01-22",25.427,25.248,25.31,0.23,0.92,{"date":1578,"open":1540,"high":1554,"low":1579,"close":1407,"change":447,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1407},"2026-01-21",24.647,0.08,80600,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1408,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1408},"2026-01-20",25.13,25.429,24.97,-0.71,-2.76,19700,{"date":1591,"open":1164,"high":1164,"low":1592,"close":1592,"change":14,"percent_change":554,"volume":1593,"transactions":9,"vwap":1592},"2026-01-16",25.77,20600,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1494,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-15",26.059999,26.08,25.75,25.76,-0.09,26600,{"date":1603,"open":1598,"high":1170,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-14",25.57,25.783,-0.247,-0.95,58300,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1613,"change":1488,"percent_change":1614,"volume":1233,"transactions":9,"vwap":1613},"2026-01-13",26.16,25.853,26.030001,-0.37,{"date":1616,"open":1592,"high":1617,"low":1592,"close":1618,"change":1619,"percent_change":826,"volume":1620,"transactions":9,"vwap":1618},"2026-01-12",26.171,26.127,0.187,30500,{"date":1622,"open":1168,"high":1611,"low":1623,"close":1168,"change":53,"percent_change":213,"volume":1537,"transactions":9,"vwap":1168},"2026-01-09",25.9,{"date":1625,"open":1597,"high":1597,"low":1626,"close":1176,"change":1450,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1176},"2026-01-08",25.765,-0.96,46800,{"date":1630,"open":1596,"high":1631,"low":1632,"close":1633,"change":429,"percent_change":168,"volume":1634,"transactions":9,"vwap":1633},"2026-01-07",26.23,25.912,26.09,23900,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1596,"change":222,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1596},"2026-01-06",25.82,26.07,25.659,1.48,52700,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1146,"change":1646,"percent_change":1647,"volume":1505,"transactions":9,"vwap":1146},"2026-01-05",25.52,25.769,0.417,1.65,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":372,"volume":849,"transactions":9,"vwap":1652},"2026-01-02",25.37,25.049999,25.263,0.253,{"date":1655,"open":1656,"high":1657,"low":1586,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-12-31",25.14,25.2,25.01,-0.237,-0.94,18600,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":525,"volume":1349,"transactions":9,"vwap":1667},"2025-12-30",25.38,25.405,25.23,25.247,-0.113,{"date":1670,"open":1650,"high":1186,"low":1671,"close":1672,"change":1673,"percent_change":266,"volume":1674,"transactions":9,"vwap":1672},"2025-12-29",25.24,25.36,-0.13,133500,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":1680,"percent_change":1444,"volume":939,"transactions":9,"vwap":1679},"2025-12-26",25.46,25.569,25.49,-0.163,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":544,"volume":878,"transactions":9,"vwap":1685},"2025-12-24",25.67,25.54,25.653,0.033,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":771,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-12-23",25.61,25.69,25.51,25.62,-0.85,19600,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1176,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1176},"2025-12-22",25.64,25.87,0.463,1.82,23700,{"date":1703,"open":1704,"high":1705,"low":1559,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-12-19",25.16,25.41,25.377,0.697,2.82,58500,{"date":1711,"open":1229,"high":1422,"low":1712,"close":1385,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1385},"2025-12-18",24.623,0.357,1.47,80700,{"date":1717,"open":1552,"high":1552,"low":1457,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-12-17",24.323,-0.687,-2.75,410000,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1658,"change":14,"percent_change":554,"volume":1727,"transactions":9,"vwap":1658},"2025-12-16",24.82,25.1,24.79,55500,{"date":1729,"open":1683,"high":1683,"low":1730,"close":1731,"change":1444,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-12-15",24.96,25,-2.5,28600,{"date":1735,"open":1145,"high":1145,"low":1736,"close":1697,"change":1737,"percent_change":1738,"volume":1601,"transactions":9,"vwap":1697},"2025-12-12",25.59,-0.76,-2.88,{"date":1740,"open":1169,"high":1104,"low":1170,"close":1741,"change":275,"percent_change":723,"volume":1066,"transactions":9,"vwap":1741},"2025-12-11",26.4,{"date":1743,"open":1744,"high":1745,"low":1631,"close":1106,"change":352,"percent_change":937,"volume":1746,"transactions":9,"vwap":1106},"2025-12-10",26.47,26.61,32300,{"date":1748,"open":1156,"high":1749,"low":1156,"close":1154,"change":723,"percent_change":265,"volume":1750,"transactions":9,"vwap":1154},"2025-12-09",26.569,25500,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-08",26.589,26.27,26.52,0.213,0.81,117100,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1673,"volume":1766,"transactions":9,"vwap":1764},"2025-12-05",26.3,26.597,26.29,26.307,-0.033,25700,{"date":1768,"open":1769,"high":1156,"low":1770,"close":1136,"change":410,"percent_change":507,"volume":1771,"transactions":9,"vwap":1136},"2025-12-04",26.049999,25.92,20100,{"date":1773,"open":1604,"high":1769,"low":1774,"close":1769,"change":545,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1769},"2025-12-03",25.43,1.68,28500,{"date":1778,"open":1163,"high":1779,"low":1692,"close":1692,"change":1580,"percent_change":117,"volume":1780,"transactions":9,"vwap":1692},"2025-12-02",26.125,184500,{"date":1782,"open":1783,"high":1599,"low":1784,"close":1684,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1684},"2025-12-01",25.53,25.33,-0.27,-1.05,165600,{"date":1789,"open":1689,"high":1790,"low":1736,"close":1791,"change":1713,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-11-28",25.85,25.81,1.4,6900,{"date":1795,"open":1186,"high":1689,"low":1796,"close":1797,"change":1798,"percent_change":204,"volume":1378,"transactions":9,"vwap":1797},"2025-11-26",25.42,25.453,0.113,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1185,"change":1253,"percent_change":1555,"volume":1411,"transactions":9,"vwap":1185},"2025-11-25",24.84,25.4,24.615,{"date":1805,"open":1323,"high":1725,"low":1323,"close":1725,"change":1806,"percent_change":1807,"volume":1093,"transactions":9,"vwap":1725},"2025-11-24",0.9,3.72,{"date":1809,"open":1459,"high":1323,"low":1810,"close":1449,"change":544,"percent_change":420,"volume":1100,"transactions":9,"vwap":1449},"2025-11-21",23.58,{"date":1812,"open":1813,"high":1813,"low":1306,"close":1306,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1306},"2025-11-20",25.779,-0.997,-3.98,19300,{"date":1818,"open":1651,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":486,"volume":1563,"transactions":9,"vwap":1821},"2025-11-19",25.28,24.834,25.066999,0.067,{"date":1824,"open":1825,"high":1826,"low":1367,"close":1731,"change":1827,"percent_change":1535,"volume":1828,"transactions":9,"vwap":1731},"2025-11-18",24.83,25.27,-0.109,44900,{"date":1830,"open":1186,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1536,"volume":1835,"transactions":9,"vwap":1833},"2025-11-17",25.6,24.939,25.109,-0.441,61800,{"date":1837,"open":1731,"high":1770,"low":1838,"close":1839,"change":351,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-11-14",24.89,25.55,-0.08,106800,{"date":1843,"open":1844,"high":1844,"low":1679,"close":1604,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1604},"2025-11-13",26.54,-1.18,-4.41,15500,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1852,"change":1024,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-11-12",27.1,26.69,26.75,-1.29,34100,{"date":1856,"open":1015,"high":1857,"low":1858,"close":1850,"change":361,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1850},"2025-11-11",27.192,26.96,-1.17,28900,{"date":1862,"open":1863,"high":1864,"low":1863,"close":661,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":661},"2025-11-10",27.15,27.54,0.64,2.39,16800,{"date":1869,"open":1130,"high":1088,"low":1870,"close":1871,"change":554,"percent_change":419,"volume":1872,"transactions":9,"vwap":1871},"2025-11-07",25.78,26.78,29100,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-11-06",27.465,26.6,26.74,-0.69,-2.52,35800,{"date":1882,"open":651,"high":1883,"low":1884,"close":1885,"change":255,"percent_change":1057,"volume":778,"transactions":9,"vwap":1885},"2025-11-05",27.55,27.18,27.43,{"date":1887,"open":1888,"high":418,"low":1889,"close":1890,"change":804,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-11-04",27.62,27.24,27.26,-3.81,24700,{"date":1894,"open":697,"high":697,"low":1895,"close":1896,"change":608,"percent_change":96,"volume":1897,"transactions":9,"vwap":1896},"2025-11-03",28.209,28.34,25900,{"date":1899,"open":1900,"high":400,"low":1900,"close":1901,"change":1865,"percent_change":636,"volume":1902,"transactions":9,"vwap":1901},"2025-10-31",28.14,28.55,41400,{"date":1904,"open":409,"high":399,"low":910,"close":1905,"change":391,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-10-30",27.91,-1.83,18700,{"date":1909,"open":1910,"high":1910,"low":900,"close":1911,"change":1297,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-10-29",28.67,28.43,0.21,15700,{"date":1915,"open":400,"high":712,"low":473,"close":473,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":473},"2025-10-28",-0.094,-0.33,18400,{"date":1920,"open":1921,"high":696,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-10-27",28.465,28.307,28.464,0.504,1.8,21000,{"date":1928,"open":1929,"high":900,"low":436,"close":418,"change":302,"percent_change":1180,"volume":1003,"transactions":9,"vwap":418},"2025-10-24",28.08,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1006,"change":597,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1006},"2025-10-23",27.07,27.58,2.46,22200,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":496,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-10-22",27.37,27.39,26.42,26.82,-2.65,29300,{"date":1945,"open":632,"high":437,"low":1946,"close":1883,"change":67,"percent_change":1562,"volume":1303,"transactions":9,"vwap":1883},"2025-10-21",27.41,{"date":1948,"open":644,"high":1949,"low":1950,"close":1951,"change":245,"percent_change":1952,"volume":1766,"transactions":9,"vwap":1951},"2025-10-20",27.729,27.57,27.6,1.25,{"date":1954,"open":1023,"high":1938,"low":1955,"close":1890,"change":1275,"percent_change":1956,"volume":1549,"transactions":9,"vwap":1890},"2025-10-17",26.86,-1.59,{"date":1958,"open":1959,"high":1960,"low":1864,"close":644,"change":982,"percent_change":1961,"volume":1962,"transactions":9,"vwap":644},"2025-10-16",28.405,28.448,-1.63,16100,{"date":1964,"open":1911,"high":993,"low":999,"close":902,"change":1965,"percent_change":826,"volume":1620,"transactions":9,"vwap":902},"2025-10-15",0.2,{"date":1967,"open":1050,"high":495,"low":653,"close":418,"change":1968,"percent_change":1969,"volume":1378,"transactions":9,"vwap":418},"2025-10-14",-0.3,-1.06,{"date":1971,"open":437,"high":1972,"low":437,"close":1049,"change":1576,"percent_change":1973,"volume":1470,"transactions":9,"vwap":1049},"2025-10-13",28.269,3.37,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":66,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-10-10",28.741,28.766,27.317,27.34,-4.54,157900,{"date":1983,"open":330,"high":1984,"low":1985,"close":1984,"change":1912,"percent_change":819,"volume":843,"transactions":9,"vwap":1984},"2025-10-09",28.64,28.365,{"date":1987,"open":1929,"high":1911,"low":1929,"close":1911,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1911},"2025-10-08",0.57,2.05,20900,{"date":1992,"open":473,"high":473,"low":1006,"close":1021,"change":782,"percent_change":1993,"volume":1750,"transactions":9,"vwap":1021},"2025-10-07",-1.35,{"date":1995,"open":1000,"high":445,"low":902,"close":685,"change":342,"percent_change":1996,"volume":1997,"transactions":9,"vwap":685},"2025-10-06",1.44,33600,{"date":1999,"open":407,"high":642,"low":1050,"close":2000,"change":1765,"percent_change":1165,"volume":2001,"transactions":9,"vwap":2000},"2025-10-03",27.84,13700,{"date":2003,"open":350,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":1537,"transactions":9,"vwap":2006},"2025-10-02",27.89,27.605,27.873,0.552,2.02,{"date":2010,"open":1022,"high":2011,"low":2012,"close":2011,"change":2013,"percent_change":487,"volume":961,"transactions":9,"vwap":2011},"2025-10-01",27.321,27.041,0.256,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":1444,"volume":1356,"transactions":9,"vwap":2018},"2025-09-30",27.25,26.87,27.065001,-0.173,{"date":2021,"open":2022,"high":2023,"low":1012,"close":2024,"change":2025,"percent_change":1757,"volume":1537,"transactions":9,"vwap":2024},"2025-09-29",27.335,27.368,27.238,0.218,{"date":2027,"open":2028,"high":2028,"low":1852,"close":2029,"change":447,"percent_change":448,"volume":2030,"transactions":9,"vwap":2029},"2025-09-26",27.08,27.02,11100,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":293,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-09-25",27.01,27.17,26.953,27,-1.24,11000,{"date":2040,"open":2041,"high":2041,"low":2042,"close":1979,"change":158,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1979},"2025-09-24",27.79,27.29,-1.51,17100,{"date":2046,"open":900,"high":900,"low":2047,"close":2048,"change":1917,"percent_change":1859,"volume":2049,"transactions":9,"vwap":2048},"2025-09-23",27.72,27.76,12600,{"date":2051,"open":2041,"high":2052,"low":1050,"close":338,"change":2053,"percent_change":1046,"volume":2054,"transactions":9,"vwap":338},"2025-09-22",28.21,0.139,16400,{"date":2056,"open":380,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":989,"transactions":9,"vwap":2059},"2025-09-19",27.97,27.693,27.951,0.311,1.13,{"date":2063,"open":2064,"high":348,"low":2064,"close":417,"change":136,"percent_change":2065,"volume":2066,"transactions":9,"vwap":417},"2025-09-18",27.31,2.18,43300,{"date":2068,"open":1082,"high":2069,"low":2070,"close":2071,"change":341,"percent_change":1325,"volume":2072,"transactions":9,"vwap":2071},"2025-09-17",27.159,26.65,27.049999,26100,{"date":2074,"open":2033,"high":1082,"low":2075,"close":2076,"change":351,"percent_change":352,"volume":2077,"transactions":9,"vwap":2076},"2025-09-16",26.739,26.94,15600,{"date":2079,"open":1091,"high":2080,"low":1091,"close":1858,"change":73,"percent_change":402,"volume":2081,"transactions":9,"vwap":1858},"2025-09-15",26.97,37300,{"date":2083,"open":1852,"high":1852,"low":2084,"close":2085,"change":1131,"percent_change":771,"volume":1133,"transactions":9,"vwap":2085},"2025-09-12",26.548,26.63,{"date":2087,"open":2088,"high":2089,"low":2088,"close":1851,"change":1253,"percent_change":2090,"volume":1066,"transactions":9,"vwap":1851},"2025-09-11",26.62,26.893,0.91,{"date":2092,"open":1091,"high":1091,"low":1129,"close":2093,"change":1239,"percent_change":213,"volume":2094,"transactions":9,"vwap":2093},"2025-09-10",26.45,17800,{"date":2096,"open":2097,"high":1156,"low":2098,"close":2099,"change":213,"percent_change":2100,"volume":1918,"transactions":9,"vwap":2099},"2025-09-09",26.2,25.95,26.347,1.5,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2105,"change":2106,"percent_change":1141,"volume":2107,"transactions":9,"vwap":2105},"2025-09-08",25.72,26.028999,25.957,0.337,23500,{"date":2109,"open":2110,"high":1111,"low":2111,"close":1692,"change":321,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1692},"2025-09-05",25.58,25.159,1.67,12500,{"date":2115,"open":1197,"high":1671,"low":2116,"close":1657,"change":341,"percent_change":2117,"volume":1284,"transactions":9,"vwap":1657},"2025-09-04",24.889,0.44,{"date":2119,"open":2120,"high":2121,"low":2122,"close":1190,"change":292,"percent_change":1482,"volume":2123,"transactions":9,"vwap":1190},"2025-09-03",25.15,25.235,24.95,18300,{"date":2125,"open":1731,"high":1540,"low":1421,"close":1540,"change":517,"percent_change":2126,"volume":1470,"transactions":9,"vwap":1540},"2025-09-02",-1.1,{"date":2128,"open":1146,"high":1146,"low":2129,"close":2130,"change":293,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-08-29",25.32,25.47,-1.32,17400,{"date":2134,"open":1690,"high":2135,"low":2136,"close":1791,"change":256,"percent_change":714,"volume":1537,"transactions":9,"vwap":1791},"2025-08-28",25.891,25.607,{"date":2138,"open":1584,"high":1553,"low":1190,"close":1666,"change":168,"percent_change":302,"volume":2139,"transactions":9,"vwap":1666},"2025-08-27",28100,{"date":2141,"open":1192,"high":2142,"low":2143,"close":1559,"change":1530,"percent_change":826,"volume":2144,"transactions":9,"vwap":1559},"2025-08-26",25.118,24.987,12300,{"date":2146,"open":1559,"high":1228,"low":2147,"close":1199,"change":2148,"percent_change":982,"volume":2149,"transactions":9,"vwap":1199},"2025-08-25",24.91,-0.115,11600,{"date":2151,"open":1387,"high":2120,"low":1387,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-08-22",25.045,0.595,2.43,14100,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":1038,"percent_change":341,"volume":2162,"transactions":9,"vwap":2161},"2025-08-21",24.41,24.54,24.31,24.45,46700,{"date":2164,"open":1457,"high":2165,"low":1259,"close":2165,"change":2166,"percent_change":293,"volume":1512,"transactions":9,"vwap":2165},"2025-08-20",24.422,-0.083,{"date":2168,"open":1407,"high":1407,"low":1330,"close":1395,"change":2169,"percent_change":2170,"volume":2123,"transactions":9,"vwap":1395},"2025-08-19",-0.755,-2.99,{"date":2172,"open":2173,"high":1553,"low":2174,"close":1554,"change":448,"percent_change":371,"volume":2175,"transactions":9,"vwap":1554},"2025-08-18",25.119,25.00099945,12700,{"date":2177,"open":1422,"high":1552,"low":1422,"close":1540,"change":2178,"percent_change":582,"volume":1284,"transactions":9,"vwap":1540},"2025-08-15",0.123,{"date":2180,"open":1190,"high":1704,"low":2181,"close":1821,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1821},"2025-08-14",24.839,-0.313,-1.23,22100,{"date":2186,"open":2187,"high":2188,"low":2189,"close":1664,"change":419,"percent_change":136,"volume":2190,"transactions":9,"vwap":1664},"2025-08-13",25.389,25.39,25.183,30200,{"date":2192,"open":2147,"high":1554,"low":1825,"close":1666,"change":2193,"percent_change":2194,"volume":836,"transactions":9,"vwap":1666},"2025-08-12",0.55,2.23,{"date":2196,"open":2197,"high":2197,"low":1385,"close":1385,"change":2198,"percent_change":731,"volume":2199,"transactions":9,"vwap":1385},"2025-08-11",25.080999,-0.027,33500,{"date":2201,"open":1724,"high":1724,"low":1541,"close":2202,"change":2166,"percent_change":1917,"volume":1470,"transactions":9,"vwap":2202},"2025-08-08",24.707,{"date":2204,"open":1407,"high":1407,"low":1381,"close":1726,"change":2205,"percent_change":245,"volume":2206,"transactions":9,"vwap":1726},"2025-08-07",0.083,25000,{"date":2208,"open":1388,"high":1393,"low":2209,"close":2202,"change":2210,"percent_change":107,"volume":2211,"transactions":9,"vwap":2202},"2025-08-06",24.398,0.217,35100,{"date":2213,"open":2214,"high":2215,"low":1387,"close":1381,"change":608,"percent_change":1693,"volume":2206,"transactions":9,"vwap":1381},"2025-08-05",24.76,24.78,{"date":2217,"open":1449,"high":2218,"low":1449,"close":1367,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1367},"2025-08-04",24.73,0.755,3.15,33300,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2226,"change":1587,"percent_change":1738,"volume":1431,"transactions":9,"vwap":2226},"2025-08-01",23.77,24.279,23.945,{"date":2228,"open":1192,"high":1725,"low":2229,"close":2230,"change":1469,"percent_change":1297,"volume":772,"transactions":9,"vwap":2230},"2025-07-31",24.65,24.655,{"date":2232,"open":1367,"high":2233,"low":1414,"close":1388,"change":2234,"percent_change":713,"volume":1918,"transactions":9,"vwap":1388},"2025-07-30",24.775,0.16,{"date":2236,"open":1199,"high":1199,"low":1307,"close":1330,"change":608,"percent_change":1693,"volume":2001,"transactions":9,"vwap":1330},"2025-07-29",{"date":2238,"open":2239,"high":2239,"low":1529,"close":1386,"change":2240,"percent_change":245,"volume":2241,"transactions":9,"vwap":1386},"2025-07-28",24.725,0.084,17900,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2246,"change":2247,"percent_change":351,"volume":783,"transactions":9,"vwap":2246},"2025-07-25",24.53,24.66,24.606,-0.004,{"date":2249,"open":2159,"high":2245,"low":2159,"close":1529,"change":2250,"percent_change":352,"volume":806,"transactions":9,"vwap":1529},"2025-07-24",-0.018,{"date":2252,"open":1416,"high":2253,"low":2254,"close":2253,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2253},"2025-07-23",24.628,24.35,0.308,1.27,8600,{"date":2259,"open":1414,"high":1414,"low":2260,"close":1222,"change":2261,"percent_change":2262,"volume":1003,"transactions":9,"vwap":1222},"2025-07-22",23.96,-0.218,-0.89,{"date":2264,"open":2265,"high":2122,"low":2266,"close":2266,"change":1840,"percent_change":361,"volume":2267,"transactions":9,"vwap":2266},"2025-07-21",24.789,24.538,11900,{"date":2269,"open":2270,"high":2270,"low":1374,"close":2271,"change":2272,"percent_change":1600,"volume":1454,"transactions":9,"vwap":2271},"2025-07-18",24.75,24.618,-0.022,{"date":2274,"open":1387,"high":1386,"low":1387,"close":1388,"change":506,"percent_change":1141,"volume":2275,"transactions":9,"vwap":1388},"2025-07-17",23300,{"date":2277,"open":1523,"high":1212,"low":2260,"close":1222,"change":2278,"percent_change":2279,"volume":1018,"transactions":9,"vwap":1222},"2025-07-16",0.341,1.42,{"date":2281,"open":1434,"high":1434,"low":2282,"close":2283,"change":2284,"percent_change":1268,"volume":1847,"transactions":9,"vwap":2283},"2025-07-15",23.875,23.979,0.179,{"date":2286,"open":2287,"high":1345,"low":2287,"close":1375,"change":117,"percent_change":1141,"volume":1203,"transactions":9,"vwap":1375},"2025-07-14",23.719,{"date":2289,"open":1236,"high":1522,"low":1480,"close":1480,"change":2290,"percent_change":2291,"volume":2044,"transactions":9,"vwap":1480},"2025-07-11",-0.343,-1.44,{"date":2293,"open":2294,"high":2294,"low":1287,"close":2295,"change":2296,"percent_change":438,"volume":2297,"transactions":9,"vwap":2295},"2025-07-10",24.028999,23.833,-0.197,34500,{"date":2299,"open":2300,"high":1237,"low":2301,"close":1296,"change":2302,"percent_change":2279,"volume":1270,"transactions":9,"vwap":1296},"2025-07-09",23.969,23.74,0.336,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":352,"volume":1962,"transactions":9,"vwap":2307},"2025-07-08",23.869,23.64,23.694,-0.016,{"date":2310,"open":2311,"high":2312,"low":2311,"close":1238,"change":723,"percent_change":1016,"volume":1356,"transactions":9,"vwap":1238},"2025-07-07",23.43,23.715,{"date":2314,"open":1481,"high":2315,"low":1481,"close":1236,"change":1424,"percent_change":214,"volume":2316,"transactions":9,"vwap":1236},"2025-07-03",23.82,12000,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2320,"change":545,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-07-02",23.11,23.45,23.1,1.87,21200,{"date":2325,"open":2326,"high":1517,"low":2327,"close":2328,"change":1917,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-07-01",23.28,22.8,23.02,-1.41,26800,{"date":2332,"open":2333,"high":1508,"low":1511,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-06-30",23.29,23.35,0.404,1.76,29500,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":745,"volume":2345,"transactions":9,"vwap":2343},"2025-06-27",23.072001,23.14,22.9,22.946,-0.124,10600,{"date":2347,"open":2348,"high":2349,"low":2348,"close":2349,"change":2350,"percent_change":796,"volume":969,"transactions":9,"vwap":2349},"2025-06-26",22.72,23.07,0.444,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":937,"volume":2358,"transactions":9,"vwap":2356},"2025-06-25",22.672,22.68,22.62,22.626,-0.059,7500,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2362,"change":1865,"percent_change":842,"volume":2364,"transactions":9,"vwap":2362},"2025-06-24",22.63,22.685,22.59,8300,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2368,"change":2370,"percent_change":302,"volume":783,"transactions":9,"vwap":2368},"2025-06-23",21.86,22.045,21.64,0.105,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":193,"volume":2377,"transactions":9,"vwap":2375},"2025-06-20",22.28,21.85,21.94,-0.144,27100,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-06-18",22.049999,22.16,22.01,22.084,0.19,0.87,18500,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-06-17",22.059999,22.07,21.885,21.894,-0.236,-1.07,9200,{"date":2397,"open":2382,"high":2398,"low":2382,"close":2399,"change":2400,"percent_change":2401,"volume":1255,"transactions":9,"vwap":2399},"2025-06-16",22.21,22.13,0.51,2.36,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2406,"change":525,"percent_change":2407,"volume":2038,"transactions":9,"vwap":2406},"2025-06-13",21.655,21.97,21.62,-2.04,{"date":2409,"open":2410,"high":2398,"low":2411,"close":2390,"change":292,"percent_change":525,"volume":2412,"transactions":9,"vwap":2390},"2025-06-12",22.119,22,22500,{"date":2414,"open":2398,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":73,"volume":2419,"transactions":9,"vwap":2417},"2025-06-11",22.34,22.09,22.17,0.074,41000,{"date":2421,"open":2422,"high":2399,"low":2423,"close":2424,"change":2425,"percent_change":429,"volume":892,"transactions":9,"vwap":2424},"2025-06-10",22.075001,21.959,22.096001,0.006,{"date":2427,"open":2428,"high":2381,"low":2429,"close":2416,"change":1580,"percent_change":1157,"volume":1390,"transactions":9,"vwap":2416},"2025-06-09",22.030001,21.89,{"date":2431,"open":2432,"high":2389,"low":2432,"close":2382,"change":2433,"percent_change":2434,"volume":1403,"transactions":9,"vwap":2382},"2025-06-06",21.9,0.509,2.37,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":1548,"percent_change":193,"volume":2377,"transactions":9,"vwap":2440},"2025-06-05",21.72,21.93,21.39,21.501,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":1193,"percent_change":1141,"volume":1303,"transactions":9,"vwap":2446},"2025-06-04",21.51,21.7,21.35,21.641,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2451,"change":1157,"percent_change":2452,"volume":1312,"transactions":9,"vwap":2451},"2025-06-03",21.059999,21.41,21.36,1.71,{"date":2454,"open":2455,"high":2456,"low":2455,"close":2457,"change":2458,"percent_change":372,"volume":1913,"transactions":9,"vwap":2457},"2025-06-02",20.78,21.030001,21,0.211,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2462,"change":2464,"percent_change":371,"volume":2054,"transactions":9,"vwap":2462},"2025-05-30",20.56,20.789,20.39,0.059,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2469,"change":2470,"percent_change":193,"volume":2471,"transactions":9,"vwap":2469},"2025-05-29",20.88,20.92,20.73,-0.135,8800,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":1337,"transactions":9,"vwap":2477},"2025-05-28",20.966,21.02,20.85,20.865,-0.164,-0.78,{"date":2481,"open":2482,"high":2449,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-05-27",20.96,20.95,21.028999,0.409,1.98,27400,{"date":2489,"open":2490,"high":2491,"low":2490,"close":2492,"change":67,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-05-23",20.25,20.74,20.62,-0.24,23100,{"date":2496,"open":2497,"high":2498,"low":2497,"close":2499,"change":222,"percent_change":2322,"volume":2500,"transactions":9,"vwap":2499},"2025-05-22",20.37,20.86,20.67,11400,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":1382,"percent_change":672,"volume":2507,"transactions":9,"vwap":2506},"2025-05-21",20.58,20.87,20.22,20.29,27000,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2455,"change":554,"percent_change":2384,"volume":1403,"transactions":9,"vwap":2455},"2025-05-20",20.76,20.823,20.655,{"date":2514,"open":2515,"high":2510,"low":2515,"close":2491,"change":2516,"percent_change":1840,"volume":1867,"transactions":9,"vwap":2491},"2025-05-19",20.28,-0.017,{"date":2518,"open":2519,"high":2510,"low":2520,"close":2521,"change":2522,"percent_change":1461,"volume":1159,"transactions":9,"vwap":2521},"2025-05-16",20.641,20.53,20.757,0.313,{"date":2524,"open":2525,"high":2520,"low":2526,"close":2527,"change":2528,"percent_change":762,"volume":1187,"transactions":9,"vwap":2527},"2025-05-15",20.44,20.345,20.444,-0.122,{"date":2530,"open":2503,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":506,"volume":2535,"transactions":9,"vwap":2533},"2025-05-14",20.63,20.46,20.566,0.066,19000,{"date":2537,"open":2538,"high":2492,"low":2538,"close":2539,"change":2540,"percent_change":1058,"volume":1766,"transactions":9,"vwap":2539},"2025-05-13",20.19,20.5,0.445,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-05-12",19.99,20.08,19.915,20.055,0.795,4.13,17000,{"date":2551,"open":2552,"high":2552,"low":2553,"close":2554,"change":698,"percent_change":698,"volume":906,"transactions":9,"vwap":2554},"2025-05-09",19.4,19.171,19.26,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2554,"change":213,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2554},"2025-05-08",19.08,19.423,19.07,2.07,15800,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2565,"change":2567,"percent_change":1297,"volume":2113,"transactions":9,"vwap":2565},"2025-05-07",18.81,18.87,18.59,0.011,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":1906,"volume":2575,"transactions":9,"vwap":2573},"2025-05-06",18.85,18.94,18.74,18.859,-0.351,12800,{"date":2577,"open":2578,"high":2579,"low":2578,"close":2580,"change":1548,"percent_change":609,"volume":1125,"transactions":9,"vwap":2580},"2025-05-05",19.12,19.38,19.21,{"date":2582,"open":2583,"high":2584,"low":2583,"close":2585,"change":2586,"percent_change":1108,"volume":1563,"transactions":9,"vwap":2585},"2025-05-02",19.23,19.44,19.35,0.56,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2591,"change":1575,"percent_change":402,"volume":2132,"transactions":9,"vwap":2591},"2025-05-01",19.014999,19.035,18.79,{"date":2593,"open":2594,"high":2595,"low":179,"close":2596,"change":731,"percent_change":762,"volume":1634,"transactions":9,"vwap":2596},"2025-04-30",18.15,18.63,18.56,{"date":2598,"open":2599,"high":2572,"low":2599,"close":2600,"change":2234,"percent_change":841,"volume":2601,"transactions":9,"vwap":2600},"2025-04-29",18.555,18.67,32500,{"date":183,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":1968,"volume":1378,"transactions":9,"vwap":2606},18.565,18.62,18.23,18.51,-0.055]