[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IPOS":3,"homepage-market-summary":29,"stock-historical-IPOS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IPOS","2026-10-02",{"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},"Renaissance International IPO ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3616,0.2888,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"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},21.21,21.22,21.15,21.1099,0.1001,0.47,1661.965121,26.25,15.65,3951.98908288,52.5,3015,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},12.635,3141,1146497.27072,65.12,"2025-04-22",[181,184,193,203,212,222,232,243,252,263,272,281,291,302,311,321,331,339,349,359,367,377,386,393,402,410,418,426,436,447,456,464,473,481,490,499,505,514,523,531,540,548,557,566,575,582,592,602,610,619,627,635,643,654,664,673,680,687,695,705,711,720,726,733,741,749,757,766,773,781,789,797,806,813,821,829,837,846,853,860,868,876,882,889,895,901,909,916,923,930,936,943,949,956,963,971,978,985,992,1000,1007,1015,1023,1031,1040,1047,1055,1060,1066,1073,1079,1084,1090,1096,1103,1109,1115,1120,1126,1134,1141,1147,1155,1162,1168,1174,1180,1187,1196,1204,1211,1219,1226,1234,1240,1247,1253,1262,1270,1277,1284,1290,1297,1304,1308,1317,1325,1332,1338,1345,1352,1359,1366,1373,1381,1386,1394,1401,1408,1415,1422,1430,1438,1445,1452,1459,1464,1469,1477,1484,1489,1497,1503,1509,1516,1521,1527,1533,1537,1542,1545,1551,1557,1560,1567,1573,1580,1586,1594,1598,1604,1612,1620,1627,1633,1639,1644,1650,1656,1661,1665,1669,1677,1682,1687,1691,1697,1704,1709,1714,1721,1725,1730,1736,1740,1747,1752,1758,1765,1771,1778,1783,1789,1796,1800,1806,1812,1817,1820,1829,1833,1838,1843,1851,1855,1861,1866,1870,1875,1879,1883,1888,1894,1900,1905,1913,1920,1925,1929,1934,1939,1944,1950,1955,1961,1966,1972,1975,1980,1984,1990,1995,1999,2004,2006,2011,2015,2019,2023,2029,2035,2043,2051,2056,2062,2067,2073,2078,2082,2087,2093,2098,2101,2107,2112,2117,2122,2127,2132,2138,2142,2146,2151,2156,2160,2165,2170,2178,2185,2189,2193,2197,2203,2207,2213,2218,2224,2230,2235,2240,2245,2249,2252,2256,2262,2268,2273,2278,2283,2290,2296,2300,2303,2307,2313,2318,2324,2330,2334,2338,2343,2348,2352,2358,2363,2366,2370,2377,2383,2388,2392,2398,2406,2414,2418,2424,2429,2434,2439,2443,2447,2451,2454,2461,2466,2470,2474,2480,2483,2490,2496,2501,2508,2514,2521],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},39,21.1963,{"date":185,"open":186,"high":187,"low":186,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",21.03,21.1399,-0.0973,-0.46,1182.0421,35,21.1172,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",21.405,21.415,21.2072,0.1322,0.63,476.0421,34,21.3268,{"date":204,"open":19,"high":205,"low":186,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",21.23,21.075,0.09,0.43,1350.7241,41,21.0782,{"date":213,"open":214,"high":19,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",20.96,20.95,20.985,-0.6201,-2.87,1366.5301,49,21.0557,{"date":223,"open":224,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",21.61,21.74,21.6051,-0.0099,-0.05,1889.5041,43,21.6347,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",21.645,21.65,21.56,21.615,-0.3,-1.37,2376.3131,44,21.5766,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",21.94,21.915,-0.61,-2.71,428.0421,37,21.9726,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",22.515,22.58,22.32,22.525,0.0287,0.13,654.263944,42,22.4916,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":220,"vwap":271},"2026-09-21",22.9,22.46,22.4963,0.1986,0.89,2071.3115,22.4879,{"date":273,"open":274,"high":275,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",22.205,22.2977,0.2027,0.92,468.1483,31,22.241,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":261,"vwap":290},"2026-09-17",22.05,22.135,22.02,22.095,0.1211,0.55,1314.1483,22.0928,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",22.1,22.27,21.97,21.9739,-0.2309,-1.04,4466.2083,55,22.0716,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":261,"vwap":310},"2026-09-15",22.25,22.18,22.2048,-0.2902,-1.29,1125.4843,22.2119,{"date":312,"open":313,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",22.55,22.59,22.495,-0.17,-0.75,801.2713,29,22.5766,{"date":322,"open":323,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",22.73,22.8,22.665,-0.125,-0.55,1076.2713,30,22.7223,{"date":332,"open":333,"high":333,"low":266,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":220,"vwap":338},"2026-09-10",22.97,22.79,-0.4252,-1.83,3635.2713,22.8204,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",23.46,23.17,23.2152,-0.1375,-0.59,2188.3123,33,23.3288,{"date":350,"open":351,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",23.43,23.59,23.3527,0.1372,0.59,2246.4843,51,23.481,{"date":360,"open":361,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":279,"vwap":366},"2026-09-04",23.33,23.2155,0.1018,0.44,483.2713,23.2874,{"date":368,"open":369,"high":342,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",23.01,22.86,23.1137,0.2998,1.31,1547.6913,38,23.0124,{"date":378,"open":379,"high":380,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":279,"vwap":385},"2026-09-02",22.8568,22.9199,22.8139,0.0439,0.19,1068.2713,22.8824,{"date":387,"open":333,"high":333,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":241,"vwap":392},"2026-09-01",22.77,-0.5488,-2.35,958.0971,22.8455,{"date":394,"open":395,"high":396,"low":397,"close":396,"change":398,"percent_change":399,"volume":400,"transactions":375,"vwap":401},"2026-08-31",23.26,23.3188,23.19,0.005,0.02,4360.2713,23.2588,{"date":403,"open":404,"high":404,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":191,"vwap":409},"2026-08-28",23.63,23.3138,-0.3075,-1.3,583.8153,23.5238,{"date":411,"open":412,"high":412,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":201,"vwap":417},"2026-08-27",23.74,23.6213,-0.0387,-0.16,602.2713,23.6909,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":399,"volume":424,"transactions":210,"vwap":425},"2026-08-26",23.8,23.5601,23.66,0.0044,4635.2713,23.6692,{"date":427,"open":428,"high":429,"low":428,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",23.53,23.69,23.6556,0.2706,1.16,1215.5493,36,23.6561,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-24",23.41,23.51,23,23.385,-0.2812,-1.19,3411.6763,64,23.3112,{"date":448,"open":429,"high":449,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-21",23.84,23.6662,0.404,1.74,1744.7063,45,23.7222,{"date":457,"open":458,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":434,"vwap":463},"2026-08-20",23.38,23.2622,0.0172,0.07,535.2713,23.2863,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":238,"volume":470,"transactions":471,"vwap":472},"2026-08-19",23.45,23.185,23.245,-0.0697,5925.6363,76,23.2743,{"date":474,"open":475,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":201,"vwap":480},"2026-08-18",23.68,23.3147,-0.5803,-2.43,1233.2713,23.5485,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":141,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-17",24.12,23.82,23.895,1.36,5532.722259,80,23.9346,{"date":491,"open":492,"high":493,"low":439,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":319,"vwap":498},"2026-08-14",23.72,23.7201,23.575,-0.0471,-0.2,561.2816,23.6265,{"date":500,"open":429,"high":429,"low":501,"close":501,"change":502,"percent_change":461,"volume":503,"transactions":434,"vwap":504},"2026-08-13",23.6221,0.0164,866.3356,23.6338,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":279,"vwap":513},"2026-08-12",23.83,23.605,23.6057,0.4557,1.97,741.7456,23.7455,{"date":515,"open":516,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-11",23.34,23.15,-0.2567,-1.1,736.5396,26,23.3292,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-10",23.4067,-0.1133,-0.48,313.2816,22,23.3704,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":250,"vwap":539},"2026-08-07",23.77,23.48,23.52,-0.005,-0.02,675.8086,23.6403,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":545,"percent_change":443,"volume":546,"transactions":261,"vwap":547},"2026-08-06",23.305,23.56,23.525,-0.2833,849.7816,23.4081,{"date":549,"open":550,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-05",23.81,23.8083,0.4325,1.85,239.0946,24,23.8097,{"date":558,"open":559,"high":458,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-04",23.14,23.3758,0.7946,3.52,23412.678092,60,23.1707,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":220,"vwap":574},"2026-08-03",22.88,22.56,22.5812,0.211,0.94,2040.7116,22.7593,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":440,"vwap":581},"2026-07-31",22.3702,0.2191,0.99,109.3986,22.2349,{"date":583,"open":529,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-30",22.3,21.96,22.1511,0.7687,3.6,7312.358493,54,22.0295,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":375,"vwap":601},"2026-07-29",21.38,21.63,21.36,21.3824,-0.5423,-2.47,1164.669111,21.4752,{"date":603,"open":604,"high":605,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":220,"vwap":609},"2026-07-28",21.68,21.9247,-0.6504,-2.88,2526.2816,21.7917,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":454,"vwap":618},"2026-07-27",22.7,22.5419,22.5751,-0.107,-0.47,1804.2816,22.6271,{"date":620,"open":621,"high":621,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":319,"vwap":626},"2026-07-24",22.83,22.6821,-0.2127,-0.93,994.3011,22.8107,{"date":628,"open":440,"high":440,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":347,"vwap":634},"2026-07-23",22.8701,22.8948,-0.4922,-2.1,2783.3581,22.9076,{"date":636,"open":637,"high":638,"low":639,"close":638,"change":640,"percent_change":373,"volume":641,"transactions":201,"vwap":642},"2026-07-22",23.3,23.387,23.27,0.302,1929.5221,23.2618,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-21",23.08,23.3099,23.04,23.085,0.6591,2.94,2306.0421,56,23.1088,{"date":655,"open":656,"high":657,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-20",22.61,22.68,22.4259,-0.1572,-0.7,3977.4421,47,22.5995,{"date":665,"open":666,"high":667,"low":584,"close":668,"change":669,"percent_change":248,"volume":670,"transactions":671,"vwap":672},"2026-07-17",22.34,22.6294,22.5831,-0.6299,2967.46,57,22.4345,{"date":674,"open":675,"high":637,"low":397,"close":676,"change":677,"percent_change":248,"volume":678,"transactions":375,"vwap":679},"2026-07-16",23.21,23.213,-0.647,3197.485,23.216,{"date":681,"open":555,"high":555,"low":449,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":191,"vwap":686},"2026-07-15",23.86,0.2565,1.09,1742.4157,23.9662,{"date":688,"open":689,"high":689,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":329,"vwap":694},"2026-07-14",23.78,23.6035,0.1132,0.48,347.2287,23.7796,{"date":696,"open":697,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-13",23.79,23.4401,23.4903,-0.9247,-3.79,2081.6367,46,23.6652,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-10",24.415,-0.365,-1.47,200,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-09",24.74,25.045,24.52,24.78,0.726,3.02,4300,{"date":721,"open":555,"high":722,"low":449,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-08",24.054001,-0.356,-1.46,700,{"date":727,"open":728,"high":729,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-07",24.175,24.41,-0.895,-3.54,1100,{"date":734,"open":735,"high":736,"low":737,"close":736,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":736},"2026-07-06",25.21,25.305,25.13,0.75,3.05,2400,{"date":742,"open":64,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-02",25.065001,24.435,24.555,-0.735,-2.91,12800,{"date":750,"open":751,"high":752,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-01",25.41,25.51,25.29,-0.345,-1.35,3600,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-30",25.63,25.719,25.58,25.635,0.314,1.24,2700,{"date":767,"open":768,"high":769,"low":716,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-29",25.32,25.321,0.348,1.39,4800,{"date":774,"open":775,"high":776,"low":555,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-26",24.79,25.075001,24.973,-0.451,-1.77,13900,{"date":782,"open":783,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-25",25.74,25.28,25.424,0.557,2.24,2500,{"date":790,"open":791,"high":792,"low":793,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-24",25.15,25.35,24.867,-0.102,-0.41,4100,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-23",25.040001,25.499,24.93,24.969,-1.192,-4.56,8300,{"date":807,"open":808,"high":24,"low":809,"close":810,"change":811,"percent_change":553,"volume":812,"transactions":9,"vwap":810},"2026-06-22",25.97,25.89,26.161,0.476,9300,{"date":814,"open":815,"high":783,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-18",25.36,25.3,25.685,1.158,4.72,13200,{"date":822,"open":737,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-17",25.23,24.47,24.527,0.053,0.22,14200,{"date":830,"open":831,"high":791,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-16",24.95,24.465,24.474,-0.587,-2.34,4700,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-15",24.87,25.18,24.785,25.061001,1.397,5.9,8400,{"date":847,"open":848,"high":533,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-12",23.4,23.664,0.394,1.69,1800,{"date":854,"open":855,"high":639,"low":856,"close":639,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":639},"2026-06-11",22.38,22.26,1.603,7.4,11300,{"date":861,"open":862,"high":863,"low":224,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-10",21.72,22.235,21.667,-0.586,-2.63,1700,{"date":869,"open":870,"high":871,"low":293,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-09",22.76,22.93,22.253,-0.502,-2.21,3400,{"date":877,"open":878,"high":879,"low":878,"close":879,"change":738,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-08",22.43,22.755,3.41,3700,{"date":883,"open":871,"high":871,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-05",21.99,22.0049992,-1.407,-6.01,3200,{"date":890,"open":517,"high":891,"low":517,"close":892,"change":893,"percent_change":894,"volume":788,"transactions":9,"vwap":892},"2026-06-04",23.485,23.412,-0.265,-1.12,{"date":896,"open":897,"high":484,"low":897,"close":898,"change":899,"percent_change":208,"volume":900,"transactions":9,"vwap":898},"2026-06-03",23.565,23.677,0.102,9900,{"date":902,"open":903,"high":904,"low":905,"close":494,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":494},"2026-06-02",23.54,23.65,23.282,0.369,1.59,3300,{"date":910,"open":911,"high":912,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-01",22.87,23.206,0.576,2.55,900,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":756,"transactions":9,"vwap":920},"2026-05-29",22.725,22.52,22.63,0.095,0.42,{"date":924,"open":925,"high":926,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-28",22.141,22.535,0.45,2.04,1200,{"date":931,"open":855,"high":855,"low":932,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-27",22.084999,-0.633,-2.79,3000,{"date":937,"open":938,"high":324,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-26",21.75,22.718,1.085,5.02,12100,{"date":944,"open":945,"high":938,"low":945,"close":946,"change":947,"percent_change":948,"volume":888,"transactions":9,"vwap":946},"2026-05-22",21.57,21.633,-0.06,-0.28,{"date":950,"open":951,"high":225,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-21",21.41,21.693,0.421,1.98,500,{"date":957,"open":958,"high":959,"low":960,"close":959,"change":961,"percent_change":579,"volume":962,"transactions":9,"vwap":959},"2026-05-20",21.040001,21.272,20.952,0.208,1300,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":929,"transactions":9,"vwap":968},"2026-05-19",20.92,21.11,20.788,21.063999,-0.428,-1.99,{"date":972,"open":973,"high":974,"low":975,"close":975,"change":976,"percent_change":977,"volume":788,"transactions":9,"vwap":975},"2026-05-18",21.78,21.85,21.492,-0.023,-0.11,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":983,"percent_change":984,"volume":852,"transactions":9,"vwap":982},"2026-05-15",21.48,21.579,21.515,0.035,0.16,{"date":986,"open":987,"high":988,"low":980,"close":980,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":980},"2026-05-14",21.51,21.6,-0.556,-2.52,400,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":756,"transactions":9,"vwap":997},"2026-05-13",21.82,22.040001,21.815,22.035999,0.675,3.16,{"date":1001,"open":235,"high":235,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-12",20.9,21.361,-0.894,-4.02,11000,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1010,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1010},"2026-05-11",22.15,22.255,22.094999,-0.246,-1.09,4000,{"date":1016,"open":1017,"high":919,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-08",22.218,22.16,22.501,0.344,1.55,3100,{"date":1024,"open":256,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-07",22.41,21.87,22.157,-0.758,-3.31,5000,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-06",22.328,22.99,22.22,22.915,1.42,6.61,26300,{"date":1041,"open":19,"high":1042,"low":1043,"close":1042,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1042},"2026-05-05",21.495,19.24,0.083,0.39,13100,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1030,"transactions":9,"vwap":1052},"2026-05-04",21.07,21.47,21.059999,21.412,0.171,0.81,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1058,"change":1059,"percent_change":922,"volume":915,"transactions":9,"vwap":1058},"2026-05-01",20.83,21.241,0.088,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":173,"transactions":9,"vwap":1063},"2026-04-30",20.89,21.153,0.474,2.29,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1069,"change":1071,"percent_change":1072,"volume":765,"transactions":9,"vwap":1069},"2026-04-29",20.6,20.679,20.55,0.024,0.12,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":390,"volume":725,"transactions":9,"vwap":1077},"2026-04-28",20.69,20.64,20.655,-0.498,{"date":1080,"open":1081,"high":1063,"low":214,"close":1063,"change":1082,"percent_change":65,"volume":1083,"transactions":9,"vwap":1063},"2026-04-27",21.1,0.188,1400,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1087,"change":1089,"percent_change":158,"volume":915,"transactions":9,"vwap":1087},"2026-04-24",20.735,20.965,20.7,0.154,{"date":1091,"open":1092,"high":1092,"low":1075,"close":1093,"change":1094,"percent_change":1095,"volume":929,"transactions":9,"vwap":1093},"2026-04-23",21.08,20.811,-0.21,-1,{"date":1097,"open":1098,"high":1099,"low":965,"close":1100,"change":1101,"percent_change":1102,"volume":852,"transactions":9,"vwap":1100},"2026-04-22",20.94,21.17,21.021,0.246,1.18,{"date":1104,"open":965,"high":1099,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":796,"transactions":9,"vwap":1106},"2026-04-21",20.77,20.775,-0.024,-0.12,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":173,"transactions":9,"vwap":1112},"2026-04-20",20.865,20.799,-0.317,-1.5,{"date":1116,"open":1117,"high":205,"low":1092,"close":1118,"change":1119,"percent_change":461,"volume":740,"transactions":9,"vwap":1118},"2026-04-17",21.105,21.116,0.015,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1123,"change":1125,"percent_change":199,"volume":867,"transactions":9,"vwap":1123},"2026-04-16",21.075001,21.101,21.02,0.133,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":894,"volume":1133,"transactions":9,"vwap":1131},"2026-04-15",21,21.030001,20.81,20.968,-0.238,6700,{"date":1135,"open":958,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":908,"transactions":9,"vwap":1138},"2026-04-14",21.25,21.01,21.206,0.492,2.38,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":881,"transactions":9,"vwap":1144},"2026-04-13",20.32,20.714,0.199,0.97,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-10",20,20.605,20.515,0.52,2.6,5500,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1158,"change":1160,"percent_change":1161,"volume":788,"transactions":9,"vwap":1158},"2026-04-09",19.87,19.995,19.78,0.041,0.21,{"date":1163,"open":1149,"high":1149,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":888,"transactions":9,"vwap":1165},"2026-04-08",19.88,19.954,1.207,6.44,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":725,"transactions":9,"vwap":1171},"2026-04-07",18.515,18.747,-0.063,-0.33,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":788,"transactions":9,"vwap":1177},"2026-04-06",18.55,18.81,0.298,1.61,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":725,"transactions":9,"vwap":1184},"2026-04-02",18.53,18.505,18.512,-0.325,-1.73,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-01",18.83,18.84,18.76,18.837,0.608,3.34,1900,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1199,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1199},"2026-03-31",17.825,18.229,17.79,0.571,3.23,4600,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":37,"volume":875,"transactions":9,"vwap":1209},"2026-03-30",17.765,17.84,17.61,17.658,0.128,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-27",17.83,17.52,17.53,-0.183,-1.03,5600,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":828,"transactions":9,"vwap":1223},"2026-03-26",18.059999,18.115,17.713,-0.931,-4.99,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":881,"transactions":9,"vwap":1231},"2026-03-25",18.69,18.72,18.54,18.644,0.326,1.78,{"date":1235,"open":1200,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":572,"volume":881,"transactions":9,"vwap":1238},"2026-03-24",18.35,17.75,18.318,0.17,{"date":1241,"open":1242,"high":1228,"low":1243,"close":1244,"change":1245,"percent_change":1146,"volume":1246,"transactions":9,"vwap":1244},"2026-03-23",18.65,17.89,18.148,0.175,6600,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":991,"transactions":9,"vwap":1250},"2026-03-20",18.36,17.973,-0.591,-3.18,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-19",18.17,18.63,18.040001,18.564,-0.036,-0.19,6300,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-18",18.77,18.82,18.6,-0.083,-0.44,2000,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-17",19.19,18.683,-0.296,-1.56,1600,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":962,"transactions":9,"vwap":1281},"2026-03-16",19.01,18.95,18.979,0.587,3.19,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1288,"change":795,"percent_change":1289,"volume":875,"transactions":9,"vwap":1288},"2026-03-13",18.695,18.74,18.392,-2.18,{"date":1291,"open":1266,"high":1292,"low":1266,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-12",19.3,18.802,-0.308,-1.61,2800,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":1302,"percent_change":158,"volume":1303,"transactions":9,"vwap":1301},"2026-03-11",19.07,19.12,19.11,0.14,4500,{"date":1305,"open":1190,"high":1300,"low":1190,"close":1306,"change":1307,"percent_change":1021,"volume":1030,"transactions":9,"vwap":1306},"2026-03-10",18.97,0.289,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-09",18.39,18.689,18.080999,18.681,-0.719,-3.71,10400,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-06",19.46,18.67,19.4,-1.763,-8.33,28600,{"date":1326,"open":1266,"high":1327,"low":1266,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-05",21.28,21.163,0.933,4.61,11800,{"date":1333,"open":1319,"high":1334,"low":1335,"close":1334,"change":1336,"percent_change":1167,"volume":1337,"transactions":9,"vwap":1334},"2026-03-04",20.23,18.96,1.224,16800,{"date":1339,"open":1081,"high":1081,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-03",18.27,19.0060005,-1.894,-9.06,37400,{"date":1346,"open":1347,"high":621,"low":1348,"close":1002,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1002},"2026-03-02",21.95,19.72,0.95,4.76,42900,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1356,"change":228,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-02-27",20.21,19.74,19.95,-0.25,10900,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1149,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1149},"2026-02-26",20.46,19.76,-0.39,-1.91,30100,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1370,"change":527,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-02-25",20.49,20.2,20.39,-2.3,31700,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-02-24",21.53,18.41,20.87,0.884,4.42,48200,{"date":1382,"open":1369,"high":1369,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":719,"transactions":9,"vwap":1383},"2026-02-23",19.986,-0.309,-1.52,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-02-20",19.64,20.31,20.295,0.295,1.47,5300,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1149,"change":1399,"percent_change":1013,"volume":1400,"transactions":9,"vwap":1149},"2026-02-19",19.98,20.15,19.94,-0.22,3800,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1405,"change":1406,"percent_change":1407,"volume":732,"transactions":9,"vwap":1405},"2026-02-18",20.049999,20.28,20.22,0.048,0.24,{"date":1409,"open":1404,"high":1404,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-02-17",19.985,20.172,-0.118,-0.58,12200,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":146,"volume":1421,"transactions":9,"vwap":1419},"2026-02-13",20.4,20.14,20.29,0.077,9600,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-12",19.33,20.68,20.213,0.887,4.59,23400,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-11",19.25,19.38,19.326,-0.098,-0.5,800,{"date":1439,"open":1043,"high":1440,"low":1043,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-10",19.47,19.424,0.374,1.96,5900,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1349,"volume":812,"transactions":9,"vwap":1450},"2026-02-09",19.21,19.43,18.735,19.049999,0.179,{"date":1453,"open":1301,"high":1454,"low":1455,"close":1456,"change":126,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-06",19.22,18.87,18.871,2.17,4200,{"date":1460,"open":1182,"high":1182,"low":1461,"close":1461,"change":1462,"percent_change":1463,"volume":732,"transactions":9,"vwap":1461},"2026-02-05",18.471,-0.45,-2.38,{"date":1465,"open":1466,"high":1450,"low":1467,"close":1468,"change":383,"percent_change":101,"volume":1083,"transactions":9,"vwap":1468},"2026-02-04",18.99,18.89,18.921,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1269,"transactions":9,"vwap":1474},"2026-02-03",18.825,18.86,18.7,18.731,0.168,0.91,{"date":1478,"open":1266,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1303,"transactions":9,"vwap":1481},"2026-02-02",18.78,18.5,18.563,-0.687,-3.57,{"date":1485,"open":1319,"high":1319,"low":1486,"close":1432,"change":1487,"percent_change":1488,"volume":1022,"transactions":9,"vwap":1432},"2026-01-30",19.23,0.029,0.15,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1492,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1492},"2026-01-29",19.1,19.221,19.030001,-0.363,-1.85,2200,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":692,"volume":929,"transactions":9,"vwap":1501},"2026-01-28",19.65,19.515,19.584,0.094,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1276,"transactions":9,"vwap":1506},"2026-01-27",19.45,19.49,0.312,1.63,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1022,"transactions":9,"vwap":1513},"2026-01-26",19.205,19.16,19.178,0.111,0.58,{"date":1517,"open":1189,"high":1432,"low":1189,"close":1518,"change":1519,"percent_change":1520,"volume":1444,"transactions":9,"vwap":1518},"2026-01-23",19.066999,0.122,0.64,{"date":1522,"open":1523,"high":1450,"low":1524,"close":1524,"change":1525,"percent_change":1515,"volume":1526,"transactions":9,"vwap":1524},"2026-01-22",19,18.945,0.11,2600,{"date":1528,"open":1529,"high":1279,"low":1228,"close":1530,"change":1531,"percent_change":1532,"volume":1526,"transactions":9,"vwap":1530},"2026-01-21",18.855,18.835,0.475,2.59,{"date":1534,"open":1376,"high":1376,"low":1340,"close":1249,"change":1535,"percent_change":1536,"volume":1083,"transactions":9,"vwap":1249},"2026-01-20",-0.145,-0.78,{"date":1538,"open":1539,"high":1230,"low":1183,"close":1183,"change":1540,"percent_change":1541,"volume":915,"transactions":9,"vwap":1183},"2026-01-16",18.506,0.155,0.84,{"date":1543,"open":1236,"high":1236,"low":1236,"close":1236,"change":1544,"percent_change":116,"volume":710,"transactions":9,"vwap":1236},"2026-01-15",0.205,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":991,"transactions":9,"vwap":1548},"2026-01-14",18.11,18.145,-0.07,-0.38,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1554,"change":1555,"percent_change":1556,"volume":1269,"transactions":9,"vwap":1554},"2026-01-13",18.51,18.215,-0.295,-1.59,{"date":1558,"open":1176,"high":1176,"low":1553,"close":1553,"change":1502,"percent_change":1559,"volume":173,"transactions":9,"vwap":1553},"2026-01-12",0.51,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1564,"change":1565,"percent_change":1566,"volume":1083,"transactions":9,"vwap":1564},"2026-01-09",18.435,18.49,18.416,0.234,1.29,{"date":1568,"open":1569,"high":1570,"low":1255,"close":1571,"change":976,"percent_change":1572,"volume":1083,"transactions":9,"vwap":1571},"2026-01-08",18.24,18.29,18.182,-0.13,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":383,"percent_change":1579,"volume":732,"transactions":9,"vwap":1578},"2026-01-07",18.2,18.23,18.18,18.205,1.05,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1583,"change":1391,"percent_change":1585,"volume":740,"transactions":9,"vwap":1583},"2026-01-06",17.994,18.014999,17.97,1.66,{"date":1587,"open":1208,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-05",17.74,17.54,17.72,0.482,2.8,5200,{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":1020,"percent_change":928,"volume":1597,"transactions":9,"vwap":1596},"2026-01-02",17.238,100,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1601,"change":1602,"percent_change":1603,"volume":1269,"transactions":9,"vwap":1601},"2025-12-31",17.1,16.894,-0.116,-0.68,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-12-30",17.08,16.98,17.01,-0.044,-0.26,300,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1276,"transactions":9,"vwap":1617},"2025-12-29",17.059999,17.11,17.025,17.054001,-0.331,-1.9,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":827,"percent_change":1626,"volume":867,"transactions":9,"vwap":1625},"2025-12-26",17.4,17.429,17.345,17.385,1.28,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":1611,"transactions":9,"vwap":1630},"2025-12-24",17.209,17.165,0.134,0.79,{"date":1634,"open":1607,"high":1635,"low":1636,"close":1635,"change":1637,"percent_change":1638,"volume":915,"transactions":9,"vwap":1635},"2025-12-23",17.031,16.93,-0.039,-0.23,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1642,"change":1643,"percent_change":851,"volume":765,"transactions":9,"vwap":1642},"2025-12-22",17.02,17.07,0.283,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":486,"volume":1030,"transactions":9,"vwap":1648},"2025-12-19",16.87,16.77,16.787,0.226,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1654,"change":1655,"percent_change":927,"volume":1276,"transactions":9,"vwap":1654},"2025-12-18",16.59,16.68,16.561,0.074,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":1660,"volume":1611,"transactions":9,"vwap":1658},"2025-12-17",16.487,-0.048,-0.29,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":415,"percent_change":1664,"volume":1597,"transactions":9,"vwap":1663},"2025-12-16",16.535,-0.96,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1668,"percent_change":1173,"volume":710,"transactions":9,"vwap":1667},"2025-12-15",16.695,-0.056,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-12-12",16.58,16.91,16.751,0.046,0.28,600,{"date":1678,"open":1679,"high":1647,"low":1680,"close":1680,"change":398,"percent_change":1681,"volume":173,"transactions":9,"vwap":1680},"2025-12-11",16.75,16.705,0.03,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":537,"percent_change":1108,"volume":1437,"transactions":9,"vwap":1686},"2025-12-10",16.67,16.74,16.7,{"date":1688,"open":1689,"high":1689,"low":1684,"close":1690,"change":398,"percent_change":1681,"volume":1083,"transactions":9,"vwap":1690},"2025-12-09",16.776,16.72,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1357,"volume":1611,"transactions":9,"vwap":1695},"2025-12-08",16.8,16.677,16.715,-0.042,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":725,"transactions":9,"vwap":1701},"2025-12-05",16.83,16.736,16.757,0.186,1.12,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1707,"percent_change":1708,"volume":710,"transactions":9,"vwap":1706},"2025-12-04",16.571,0.141,0.86,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1712,"percent_change":1713,"volume":1597,"transactions":9,"vwap":1711},"2025-12-03",16.43,0.059,0.36,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":867,"transactions":9,"vwap":1718},"2025-12-02",16.52,16.34,16.371,0.109,0.67,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":1435,"percent_change":1724,"volume":710,"transactions":9,"vwap":1723},"2025-12-01",16.262,-0.6,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1728,"percent_change":1729,"volume":1597,"transactions":9,"vwap":1727},"2025-11-28",16.36,0.245,1.52,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":955,"transactions":9,"vwap":1733},"2025-11-26",16.045,16.115,0.115,0.72,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1739,"change":1707,"percent_change":269,"volume":991,"transactions":9,"vwap":1739},"2025-11-25",16.030001,16,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1195,"transactions":9,"vwap":1744},"2025-11-24",15.87,15.82,15.859,0.169,1.08,{"date":1748,"open":25,"high":1749,"low":25,"close":1749,"change":1750,"percent_change":1751,"volume":1611,"transactions":9,"vwap":1749},"2025-11-21",15.69,-0.068,-0.43,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1364,"volume":765,"transactions":9,"vwap":1756},"2025-11-20",15.99,15.66,15.758,-0.307,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":955,"transactions":9,"vwap":1762},"2025-11-19",16.138,16.059999,16.065001,-0.105,-0.65,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":710,"transactions":9,"vwap":1768},"2025-11-18",16.157,16.17,-0.326,-1.98,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1775,"change":1107,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-11-17",16.35,16.54,16.496,-0.15,6100,{"date":1779,"open":1679,"high":1679,"low":1780,"close":1716,"change":1781,"percent_change":835,"volume":1782,"transactions":9,"vwap":1716},"2025-11-14",16.491,-0.395,9700,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":893,"percent_change":1788,"volume":1269,"transactions":9,"vwap":1787},"2025-11-13",17.13,16.89,16.915,-1.54,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":725,"transactions":9,"vwap":1793},"2025-11-12",17.215,17.17,17.18,-0.222,-1.28,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1549,"percent_change":1799,"volume":1611,"transactions":9,"vwap":1798},"2025-11-11",17.402,-0.4,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":710,"transactions":9,"vwap":1803},"2025-11-10",17.35,17.472,0.378,2.21,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":732,"transactions":9,"vwap":1809},"2025-11-07",17,17.094,-0.122,-0.71,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1816,"change":976,"percent_change":1572,"volume":852,"transactions":9,"vwap":1816},"2025-11-06",17.26,17.040001,17.216,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":921,"percent_change":288,"volume":710,"transactions":9,"vwap":1819},"2025-11-05",17.239,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-11-04",16.97,17.23,16.96,17.144,-0.316,-1.81,1500,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1832,"change":228,"percent_change":1660,"volume":710,"transactions":9,"vwap":1832},"2025-11-03",17.435,17.46,{"date":1834,"open":1835,"high":1215,"low":1835,"close":1836,"change":1837,"percent_change":984,"volume":1526,"transactions":9,"vwap":1836},"2025-10-31",17.38,17.51,0.028,{"date":1839,"open":1214,"high":1214,"low":1840,"close":1840,"change":1841,"percent_change":1842,"volume":1611,"transactions":9,"vwap":1840},"2025-10-30",17.482,-0.065,-0.37,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-10-29",17.62,17.625,17.547,0.167,0.96,6500,{"date":1852,"open":1853,"high":1853,"low":1835,"close":1835,"change":1854,"percent_change":1550,"volume":1676,"transactions":9,"vwap":1835},"2025-10-28",17.386,-0.066,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":1860,"percent_change":1541,"volume":1437,"transactions":9,"vwap":1859},"2025-10-27",17.43,17.58,17.446,0.146,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":1864,"percent_change":1865,"volume":710,"transactions":9,"vwap":1863},"2025-10-24",17.3,0.435,2.58,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1869,"change":1549,"percent_change":795,"volume":1611,"transactions":9,"vwap":1869},"2025-10-23",16.949,16.865,{"date":1871,"open":1646,"high":1872,"low":1873,"close":1872,"change":1763,"percent_change":1874,"volume":1276,"transactions":9,"vwap":1872},"2025-10-22",16.935,16.84,-0.62,{"date":1876,"open":1877,"high":1877,"low":1824,"close":1815,"change":1399,"percent_change":1878,"volume":732,"transactions":9,"vwap":1815},"2025-10-21",17.055,-1.27,{"date":1880,"open":1881,"high":1881,"low":1785,"close":1814,"change":1882,"percent_change":1021,"volume":756,"transactions":9,"vwap":1814},"2025-10-20",17.36,0.264,{"date":1884,"open":1608,"high":1608,"low":1885,"close":1885,"change":1886,"percent_change":1887,"volume":1611,"transactions":9,"vwap":1885},"2025-10-17",16.996,-0.161,-0.94,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1891,"change":1892,"percent_change":1893,"volume":955,"transactions":9,"vwap":1891},"2025-10-16",17.185,17.157,0.121,0.71,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1897,"change":1898,"percent_change":1899,"volume":710,"transactions":9,"vwap":1897},"2025-10-15",17.094999,17.035999,0.231,1.37,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1904,"change":316,"percent_change":1095,"volume":725,"transactions":9,"vwap":1904},"2025-10-14",16.79,16.94,16.805,{"date":1906,"open":1641,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-10-13",17.19,16.911,16.975,0.325,1.95,3900,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1917,"change":317,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-10-10",17.55,16.599,16.65,-4.31,3500,{"date":1921,"open":1922,"high":1922,"low":1625,"close":1622,"change":1923,"percent_change":1924,"volume":962,"transactions":9,"vwap":1622},"2025-10-09",17.49,-0.445,-2.49,{"date":1926,"open":1207,"high":1927,"low":1207,"close":1927,"change":1488,"percent_change":1928,"volume":991,"transactions":9,"vwap":1927},"2025-10-08",17.845,0.85,{"date":1930,"open":1207,"high":1207,"low":1931,"close":1931,"change":1932,"percent_change":1933,"volume":1276,"transactions":9,"vwap":1931},"2025-10-07",17.695,-0.297,-1.65,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1937,"change":1938,"percent_change":1013,"volume":867,"transactions":9,"vwap":1937},"2025-10-06",18.1,17.992,-0.199,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1942,"change":1943,"percent_change":907,"volume":1083,"transactions":9,"vwap":1942},"2025-10-03",18.052999,18.191,0.285,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1947,"change":1948,"percent_change":1949,"volume":991,"transactions":9,"vwap":1947},"2025-10-02",17.91,17.906,0.489,2.81,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1953,"percent_change":1954,"volume":991,"transactions":9,"vwap":1952},"2025-10-01",17.417,-0.113,-0.64,{"date":1956,"open":1836,"high":1957,"low":1958,"close":1215,"change":1959,"percent_change":1960,"volume":1083,"transactions":9,"vwap":1215},"2025-09-30",17.7,17.47,0.145,0.83,{"date":1962,"open":1963,"high":1963,"low":1625,"close":1625,"change":1964,"percent_change":1965,"volume":1611,"transactions":9,"vwap":1625},"2025-09-29",17.44,0.232,1.35,{"date":1967,"open":1968,"high":1968,"low":1615,"close":1969,"change":1970,"percent_change":1971,"volume":1269,"transactions":9,"vwap":1969},"2025-09-26",17.33,17.153,-0.212,-1.22,{"date":1973,"open":1968,"high":1974,"low":1968,"close":1974,"change":1681,"percent_change":1239,"volume":955,"transactions":9,"vwap":1974},"2025-09-25",17.365,{"date":1976,"open":1977,"high":1802,"low":1978,"close":1978,"change":1979,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1978},"2025-09-24",17.346,17.335,-0.045,{"date":1981,"open":1915,"high":1915,"low":1881,"close":1835,"change":1982,"percent_change":415,"volume":1983,"transactions":9,"vwap":1835},"2025-09-23",-0.028,15100,{"date":1985,"open":1986,"high":1986,"low":1968,"close":1987,"change":1988,"percent_change":1989,"volume":173,"transactions":9,"vwap":1987},"2025-09-22",17.415,17.408,0.098,0.57,{"date":1991,"open":1814,"high":1968,"low":1814,"close":1992,"change":1993,"percent_change":1994,"volume":991,"transactions":9,"vwap":1992},"2025-09-19",17.31,-0.025,-0.14,{"date":1996,"open":1622,"high":1997,"low":1978,"close":1978,"change":1998,"percent_change":37,"volume":1276,"transactions":9,"vwap":1978},"2025-09-18",17.404,0.126,{"date":2000,"open":2001,"high":2001,"low":1629,"close":1629,"change":2002,"percent_change":2003,"volume":1083,"transactions":9,"vwap":1629},"2025-09-17",17.81,-0.171,-0.98,{"date":2005,"open":1881,"high":1835,"low":1881,"close":1835,"change":1681,"percent_change":1239,"volume":173,"transactions":9,"vwap":1835},"2025-09-16",{"date":2007,"open":1863,"high":1802,"low":2008,"close":1802,"change":2009,"percent_change":2010,"volume":962,"transactions":9,"vwap":1802},"2025-09-15",17.28,0.198,1.15,{"date":2012,"open":1785,"high":1907,"low":1785,"close":2013,"change":2014,"percent_change":738,"volume":765,"transactions":9,"vwap":2013},"2025-09-12",17.152,0.127,{"date":2016,"open":2017,"high":1606,"low":2017,"close":1616,"change":146,"percent_change":2018,"volume":732,"transactions":9,"vwap":1616},"2025-09-11",16.85,2.28,{"date":2020,"open":1647,"high":1647,"low":2021,"close":2021,"change":2022,"percent_change":1954,"volume":915,"transactions":9,"vwap":2021},"2025-09-10",16.645,-0.108,{"date":2024,"open":2025,"high":2025,"low":1679,"close":2026,"change":2027,"percent_change":2028,"volume":962,"transactions":9,"vwap":2026},"2025-09-09",16.826,16.753,-0.142,-0.84,{"date":2030,"open":1693,"high":2031,"low":1902,"close":2032,"change":2033,"percent_change":2034,"volume":788,"transactions":9,"vwap":2032},"2025-09-08",16.902,16.895,0.249,1.5,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":962,"transactions":9,"vwap":2040},"2025-09-05",16.633,16.66,16.57,16.646,0.376,2.31,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2046,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2046},"2025-09-04",16.19,16.27,16.16,-0.144,-0.88,2100,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2054,"change":2055,"percent_change":948,"volume":962,"transactions":9,"vwap":2054},"2025-09-03",16.42,16.414,-0.046,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2059,"change":2061,"percent_change":1108,"volume":2050,"transactions":9,"vwap":2059},"2025-09-02",16.33,16.46,16.288,-0.019,{"date":2063,"open":2064,"high":2064,"low":2064,"close":2064,"change":2065,"percent_change":2066,"volume":1597,"transactions":9,"vwap":2064},"2025-08-29",16.479,0.075,0.46,{"date":2068,"open":2054,"high":2059,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":725,"transactions":9,"vwap":2070},"2025-08-28",16.378,16.404,0.214,1.32,{"date":2074,"open":2075,"high":2045,"low":1738,"close":2045,"change":326,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2045},"2025-08-27",16.125,-0.77,18500,{"date":2079,"open":2080,"high":2080,"low":2080,"close":2080,"change":2081,"percent_change":1520,"volume":1597,"transactions":9,"vwap":2080},"2025-08-26",16.315,0.104,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2085,"change":2086,"percent_change":1887,"volume":1276,"transactions":9,"vwap":2085},"2025-08-25",16.336,16.211,-0.154,{"date":2088,"open":1711,"high":1711,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":173,"transactions":9,"vwap":2090},"2025-08-22",16.31,16.365,0.278,1.73,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2096,"change":2097,"percent_change":1239,"volume":710,"transactions":9,"vwap":2096},"2025-08-21",16.091999,16.087,0.027,{"date":2099,"open":2100,"high":2100,"low":1761,"close":1761,"change":1979,"percent_change":948,"volume":1676,"transactions":9,"vwap":1761},"2025-08-20",16.105,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2100,"change":2105,"percent_change":2106,"volume":962,"transactions":9,"vwap":2100},"2025-08-19",15.86,16.14,0.099,0.62,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2111,"change":1696,"percent_change":1610,"volume":908,"transactions":9,"vwap":2111},"2025-08-18",16.15,15.68,16.0060005,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2115,"change":2116,"percent_change":208,"volume":991,"transactions":9,"vwap":2115},"2025-08-15",15.97,16.048,0.068,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2120,"change":2121,"percent_change":106,"volume":929,"transactions":9,"vwap":2120},"2025-08-14",16.040001,15.98,0.01,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2114,"change":2126,"percent_change":486,"volume":1303,"transactions":9,"vwap":2114},"2025-08-13",16.13,15.95,0.215,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2130,"change":1119,"percent_change":2131,"volume":710,"transactions":9,"vwap":2130},"2025-08-12",15.78,15.755,0.1,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2135,"change":2137,"percent_change":1260,"volume":732,"transactions":9,"vwap":2135},"2025-08-11",15.71,15.74,15.7,-0.03,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2141,"change":1681,"percent_change":383,"volume":929,"transactions":9,"vwap":2141},"2025-08-08",15.834,15.77,{"date":2143,"open":2144,"high":2135,"low":2144,"close":2135,"change":2145,"percent_change":1566,"volume":1611,"transactions":9,"vwap":2135},"2025-08-07",15.726,0.201,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2149,"change":1565,"percent_change":2150,"volume":955,"transactions":9,"vwap":2149},"2025-08-06",15.44,15.539,1.53,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2154,"change":2155,"percent_change":984,"volume":955,"transactions":9,"vwap":2154},"2025-08-05",15.369,15.305,0.025,{"date":2157,"open":2158,"high":2158,"low":2158,"close":2158,"change":2159,"percent_change":131,"volume":915,"transactions":9,"vwap":2158},"2025-08-04",15.28,0.118,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2163,"change":2164,"percent_change":1954,"volume":1676,"transactions":9,"vwap":2163},"2025-08-01",15.135,15.162,-0.097,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2168,"change":2169,"percent_change":443,"volume":915,"transactions":9,"vwap":2168},"2025-07-31",15.4,15.259,-0.184,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":1437,"transactions":9,"vwap":2175},"2025-07-30",15.53,15.558,15.43,15.443,-0.155,-0.99,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":929,"transactions":9,"vwap":2182},"2025-07-29",15.64,15.573,15.598,0.105,0.68,{"date":2186,"open":2134,"high":2134,"low":2187,"close":2187,"change":795,"percent_change":2188,"volume":725,"transactions":9,"vwap":2187},"2025-07-28",15.493,-2.58,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2192,"change":2159,"percent_change":738,"volume":725,"transactions":9,"vwap":2192},"2025-07-25",15.84,15.903,{"date":2194,"open":2134,"high":2195,"low":2134,"close":2196,"change":571,"percent_change":1965,"volume":955,"transactions":9,"vwap":2196},"2025-07-24",15.79,15.785,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":1565,"percent_change":2150,"volume":173,"transactions":9,"vwap":2202},"2025-07-23",15.552,15.59,15.54,15.574,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2206,"change":536,"percent_change":2137,"volume":1676,"transactions":9,"vwap":2206},"2025-07-22",15.36,15.34,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2211,"change":2212,"percent_change":1349,"volume":732,"transactions":9,"vwap":2211},"2025-07-21",15.358,15.37,15.345,0.144,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2216,"change":2217,"percent_change":1399,"volume":929,"transactions":9,"vwap":2216},"2025-07-18",15.46,15.201,-0.034,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2221,"change":2222,"percent_change":2223,"volume":710,"transactions":9,"vwap":2221},"2025-07-17",15.25,15.235,0.04,0.26,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":398,"percent_change":1681,"volume":1083,"transactions":9,"vwap":2229},"2025-07-16",15.14,15.222,15.095,15.195,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2233,"change":2234,"percent_change":1260,"volume":1458,"transactions":9,"vwap":2233},"2025-07-15",15.5,15.19,-0.029,{"date":2236,"open":2237,"high":2237,"low":2237,"close":2237,"change":2238,"percent_change":2239,"volume":725,"transactions":9,"vwap":2237},"2025-07-14",15.219,0.081,0.54,{"date":2241,"open":2220,"high":2220,"low":2242,"close":2242,"change":2243,"percent_change":2244,"volume":725,"transactions":9,"vwap":2242},"2025-07-11",15.138,-0.132,-0.86,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2248,"change":111,"percent_change":1549,"volume":991,"transactions":9,"vwap":2248},"2025-07-10",15.24,15.27,{"date":2250,"open":2251,"high":2206,"low":2251,"close":2158,"change":121,"percent_change":1585,"volume":173,"transactions":9,"vwap":2158},"2025-07-09",15.04,{"date":2253,"open":2251,"high":2251,"low":2254,"close":2254,"change":207,"percent_change":2255,"volume":1437,"transactions":9,"vwap":2254},"2025-07-08",15.03,0.6,{"date":2257,"open":2258,"high":2258,"low":2259,"close":2260,"change":961,"percent_change":2261,"volume":1676,"transactions":9,"vwap":2260},"2025-07-07",14.97,14.89,14.94,1.41,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2266,"change":1487,"percent_change":2267,"volume":1437,"transactions":9,"vwap":2266},"2025-07-03",14.82,14.84,14.732,0.2,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2271,"change":228,"percent_change":2272,"volume":1611,"transactions":9,"vwap":2271},"2025-07-02",14.7,14.703,-0.34,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2276,"change":2277,"percent_change":1045,"volume":991,"transactions":9,"vwap":2276},"2025-07-01",14.693,14.753,0.058,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":1071,"percent_change":984,"volume":915,"transactions":9,"vwap":2282},"2025-06-30",14.73,14.68,14.695,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2286,"change":2288,"percent_change":2289,"volume":1611,"transactions":9,"vwap":2286},"2025-06-27",14.65,14.671,14.641,0.165,1.14,{"date":2291,"open":2292,"high":2292,"low":2293,"close":2293,"change":2294,"percent_change":2295,"volume":725,"transactions":9,"vwap":2293},"2025-06-26",14.53,14.506,0.011,0.08,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2299,"change":537,"percent_change":1994,"volume":710,"transactions":9,"vwap":2299},"2025-06-25",14.52,14.495,{"date":2301,"open":2302,"high":2302,"low":2302,"close":2302,"change":1675,"percent_change":511,"volume":1597,"transactions":9,"vwap":2302},"2025-06-24",14.515,{"date":2304,"open":2305,"high":2306,"low":2305,"close":2306,"change":2126,"percent_change":2150,"volume":955,"transactions":9,"vwap":2306},"2025-06-23",14.13,14.235,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2311,"change":2312,"percent_change":724,"volume":1276,"transactions":9,"vwap":2311},"2025-06-20",14.24,14.254,14.02,-0.208,{"date":2314,"open":2315,"high":2315,"low":2316,"close":2316,"change":2317,"percent_change":1638,"volume":991,"transactions":9,"vwap":2316},"2025-06-18",14.28,14.228,-0.033,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2321,"change":2322,"percent_change":2323,"volume":1611,"transactions":9,"vwap":2321},"2025-06-17",14.43,14.261,-0.214,-1.48,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2328,"change":2329,"percent_change":2329,"volume":788,"transactions":9,"vwap":2328},"2025-06-16",14.45,14.58,14.475,0,{"date":2331,"open":2328,"high":2328,"low":2328,"close":2328,"change":2332,"percent_change":2333,"volume":725,"transactions":9,"vwap":2328},"2025-06-13",-0.375,-2.53,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2337,"change":2131,"percent_change":2184,"volume":1195,"transactions":9,"vwap":2337},"2025-06-12",14.93,14.85,{"date":2339,"open":2340,"high":2340,"low":2270,"close":2341,"change":1514,"percent_change":2342,"volume":1437,"transactions":9,"vwap":2341},"2025-06-11",14.8,14.75,0.76,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2346,"change":2347,"percent_change":1094,"volume":1676,"transactions":9,"vwap":2346},"2025-06-10",14.69,14.639,-0.031,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2351,"change":1681,"percent_change":2267,"volume":955,"transactions":9,"vwap":2351},"2025-06-09",14.55,14.67,{"date":2353,"open":2354,"high":2351,"low":2355,"close":2356,"change":2222,"percent_change":2357,"volume":929,"transactions":9,"vwap":2356},"2025-06-06",14.63,14.57,14.64,0.27,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2361,"change":2362,"percent_change":1764,"volume":1496,"transactions":9,"vwap":2361},"2025-06-05",14.608,14.6,-0.095,{"date":2364,"open":2285,"high":2282,"low":2285,"close":2282,"change":2365,"percent_change":1508,"volume":991,"transactions":9,"vwap":2282},"2025-06-04",0.235,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2369,"change":1988,"percent_change":2184,"volume":915,"transactions":9,"vwap":2369},"2025-06-03",14.14,14.46,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":764,"volume":929,"transactions":9,"vwap":2375},"2025-06-02",14.34,14.386,14.328,14.362,0.176,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2381,"change":2382,"percent_change":345,"volume":1437,"transactions":9,"vwap":2381},"2025-05-30",14.18,14.19,14.186,-0.084,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2386,"change":2387,"percent_change":907,"volume":1611,"transactions":9,"vwap":2386},"2025-05-29",14.2,14.27,0.224,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2391,"change":2317,"percent_change":1638,"volume":1597,"transactions":9,"vwap":2391},"2025-05-28",14.037,14.046,{"date":2393,"open":2309,"high":2386,"low":2394,"close":2395,"change":2396,"percent_change":1572,"volume":2397,"transactions":9,"vwap":2395},"2025-05-27",14.04,14.079,-0.018,2300,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":984,"volume":2405,"transactions":9,"vwap":2403},"2025-05-23",14.142,14.17,14.07,14.097,0.023,2900,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":1828,"transactions":9,"vwap":2411},"2025-05-22",14.073,14.1,14.05,14.074,0.057,0.41,{"date":2415,"open":2311,"high":2311,"low":2416,"close":2416,"change":2417,"percent_change":1072,"volume":915,"transactions":9,"vwap":2416},"2025-05-21",14.017,0.017,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":1681,"percent_change":1161,"volume":756,"transactions":9,"vwap":2423},"2025-05-20",13.71,14.051,13.68,14,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2427,"change":1488,"percent_change":684,"volume":852,"transactions":9,"vwap":2427},"2025-05-19",13.93,13.97,13.87,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2433,"change":1119,"percent_change":1525,"volume":1828,"transactions":9,"vwap":2433},"2025-05-16",13.58,13.84,13.82,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2438,"change":1982,"percent_change":496,"volume":867,"transactions":9,"vwap":2438},"2025-05-15",13.827,13.85,13.805,{"date":2440,"open":2441,"high":2441,"low":2442,"close":2442,"change":1267,"percent_change":1724,"volume":173,"transactions":9,"vwap":2442},"2025-05-14",13.94,13.833,{"date":2444,"open":2428,"high":2445,"low":2428,"close":2445,"change":2446,"percent_change":2010,"volume":991,"transactions":9,"vwap":2445},"2025-05-13",13.916,0.158,{"date":2448,"open":2449,"high":2449,"low":2449,"close":2449,"change":2450,"percent_change":65,"volume":710,"transactions":9,"vwap":2449},"2025-05-12",13.758,0.123,{"date":2452,"open":2453,"high":2453,"low":2453,"close":2453,"change":2183,"percent_change":131,"volume":1611,"transactions":9,"vwap":2453},"2025-05-09",13.635,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2458,"change":2459,"percent_change":2460,"volume":732,"transactions":9,"vwap":2458},"2025-05-08",13.61,13.62,13.53,-0.012,-0.09,{"date":2462,"open":2463,"high":2463,"low":2463,"close":2463,"change":2464,"percent_change":2465,"volume":1597,"transactions":9,"vwap":2463},"2025-05-07",13.542,-0.193,-1.41,{"date":2467,"open":2468,"high":2468,"low":2469,"close":2469,"change":826,"percent_change":1045,"volume":710,"transactions":9,"vwap":2469},"2025-05-06",13.745,13.735,{"date":2471,"open":2420,"high":2420,"low":2472,"close":2472,"change":2473,"percent_change":141,"volume":710,"transactions":9,"vwap":2472},"2025-05-05",13.682,0.043,{"date":2475,"open":2476,"high":2477,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":725,"transactions":9,"vwap":2477},"2025-05-02",13.601,13.639,0.294,2.2,{"date":2481,"open":2482,"high":2482,"low":2482,"close":2482,"change":2097,"percent_change":2267,"volume":710,"transactions":9,"vwap":2482},"2025-05-01",13.345,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2486,"change":2488,"percent_change":2489,"volume":1828,"transactions":9,"vwap":2486},"2025-04-30",13.3,13.318,13.295,-0.152,-1.13,{"date":2491,"open":2492,"high":2493,"low":2492,"close":2493,"change":2267,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-04-29",13.39,13.47,1.51,8700,{"date":2497,"open":2498,"high":2499,"low":2498,"close":2499,"change":2500,"percent_change":269,"volume":1276,"transactions":9,"vwap":2499},"2025-04-28",13.1,13.27,0.117,{"date":2502,"open":2503,"high":2504,"low":175,"close":2505,"change":2506,"percent_change":2507,"volume":1276,"transactions":9,"vwap":2505},"2025-04-25",13.13,13.156,13.153,0.038,0.29,{"date":2509,"open":2510,"high":2511,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":1597,"transactions":9,"vwap":2511},"2025-04-24",13.11,13.115,0.401,3.15,{"date":2515,"open":2516,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2397,"transactions":9,"vwap":2518},"2025-04-23",12.95,12.67,12.714,-0.131,-1.02,{"date":179,"open":2522,"high":2522,"low":2523,"close":2523,"change":536,"percent_change":2524,"volume":710,"transactions":9,"vwap":2523},12.85,12.845,-0.04]