[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KIDS":3,"homepage-market-summary":30,"stock-historical-KIDS":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KIDS","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"OrthoPediatrics Corp. Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","OrthoPediatrics Corp is a medical device company. The company is engaged in providing products to the pediatric orthopedic market. The firm designs develop and commercializes implants and instruments to meet the needs of surgeons and patients. Its products include PediLoc, PediPlates, Cannulated Screws, PediFlexTM nail, PediNailTM, PediLoc Tibia, and ACL Reconstruction System, among others. The company operates in one operating and reportable segment, OrthoPediatrics, which designs, develops, and markets anatomically appropriate specialized braces, implants, and devices for children with orthopedic problems.","602","Warsaw, IN",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},22.89,22.04,22.93,22.16,0.73,3.29,304769.785657,5434,22.5357,26.74,14.42,180088.50898271712,68.8,2255,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":151},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 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",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,107,112,117,122,127,132,137,142,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":20,"price":106,"is_up":39},"Financials","XLF",53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":39},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},170521,62240015.754662,10.21,"2025-04-23",[181,182,192,203,214,224,235,246,257,266,275,285,294,304,314,324,333,343,353,363,373,382,393,403,413,422,432,443,454,465,475,483,492,502,512,522,532,541,550,561,570,581,592,601,612,623,634,644,652,662,673,681,691,701,712,722,731,738,745,754,761,767,773,781,788,795,803,811,820,826,834,841,848,857,862,869,878,887,895,903,907,914,921,927,936,942,950,958,967,975,983,991,996,1002,1010,1017,1021,1029,1037,1041,1048,1055,1062,1068,1076,1081,1089,1096,1105,1112,1121,1129,1137,1145,1153,1160,1168,1174,1182,1188,1193,1201,1209,1216,1224,1230,1238,1244,1251,1256,1263,1270,1275,1280,1287,1293,1300,1305,1312,1316,1323,1330,1338,1346,1350,1357,1363,1369,1375,1379,1384,1388,1395,1403,1410,1415,1420,1426,1431,1436,1442,1447,1453,1459,1466,1473,1479,1485,1491,1496,1501,1505,1508,1515,1520,1525,1529,1532,1538,1542,1548,1555,1563,1571,1576,1581,1588,1594,1599,1604,1608,1615,1620,1627,1633,1638,1644,1649,1653,1657,1664,1668,1675,1680,1685,1692,1697,1700,1705,1709,1713,1716,1722,1726,1733,1737,1743,1748,1751,1756,1762,1769,1775,1778,1782,1788,1793,1799,1805,1810,1813,1818,1822,1826,1832,1837,1841,1844,1850,1855,1861,1866,1870,1874,1877,1882,1887,1895,1898,1902,1906,1911,1919,1923,1928,1932,1936,1940,1943,1947,1953,1958,1964,1970,1976,1982,1985,1993,1997,2005,2011,2018,2024,2032,2038,2043,2049,2055,2061,2068,2074,2080,2087,2090,2095,2100,2105,2111,2115,2121,2126,2131,2135,2140,2146,2153,2159,2166,2171,2175,2181,2185,2191,2198,2202,2208,2212,2217,2222,2228,2233,2240,2246,2252,2258,2263,2268,2273,2277,2283,2288,2294,2298,2305,2313,2317,2321,2328,2333,2339,2345,2350,2356,2359,2365,2371,2377,2382,2387,2393,2399,2403,2407,2412,2419,2425,2430,2436,2440,2444,2449,2456,2462,2468,2474,2481,2486,2491,2494,2500,2506,2510,2513,2516,2523],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",21.88,22.33,21.49,0.47,2.17,150273.785842,3407,22.085,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",22.35,22.67,21.5222,21.69,-0.58,-2.6,188764.015563,3868,21.9951,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",22.8,23.07,22.05,22.27,-0.49,-2.15,149843.7525,3666,22.2591,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":53,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",22.56,22.82,22.32,22.76,0.8,99734.331874,2236,22.6553,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",22.5,22.68,22.31,22.58,0.03,0.13,157936.6859,3841,22.5025,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",22.6,22.96,22.34,22.55,-0.09,-0.4,125289.408058,3424,22.5426,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",22.26,22.69,22.17,22.64,0.31,1.39,105867.281494,3469,22.5294,{"date":258,"open":219,"high":259,"low":260,"close":185,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",22.85,21.985,-0.43,-1.89,99033.9261,2881,22.249,{"date":267,"open":268,"high":269,"low":226,"close":219,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",22.61,23,0.41,1.83,112568.636624,3580,22.7712,{"date":276,"open":277,"high":278,"low":279,"close":194,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",21.9,22.48,21.58,0.53,2.43,208083.208039,4952,22.2107,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":290,"percent_change":53,"volume":291,"transactions":292,"vwap":293},"2026-09-18",21.56,22.1966,21.82,0.04,320995.046847,4503,21.9022,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",23.45,21.67,21.78,-1.37,-5.92,305774.046507,5891,22.1832,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":241,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",23.25,23.51,22.925,23.15,-0.39,186781.258008,4733,23.158,{"date":315,"open":316,"high":317,"low":316,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",22.4,23.43,23.24,0.9,4.03,191947.252332,4455,23.1815,{"date":325,"open":326,"high":327,"low":17,"close":239,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",22.19,22.6078,0.28,1.27,131162.931213,4014,22.3019,{"date":334,"open":197,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",22.2,21.22,22.06,0.5,2.32,239520.209891,5775,21.9433,{"date":344,"open":345,"high":346,"low":347,"close":287,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",21.65,22.145,21,-0.12,-0.55,492212.368579,5079,21.2333,{"date":354,"open":17,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",22.23,21.675,21.68,-0.54,-2.43,97193.313648,3215,21.8433,{"date":364,"open":337,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",22.36,21.7,22.22,-0.19,-0.85,119445.471764,3217,22.0386,{"date":374,"open":375,"high":216,"low":376,"close":377,"change":378,"percent_change":87,"volume":379,"transactions":380,"vwap":381},"2026-09-04",22.29,21.93,22.41,-0.18,129506.827086,3560,22.3677,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",23.05,23.18,22.1,22.59,-0.21,-0.92,148065.181256,4812,22.548,{"date":394,"open":395,"high":396,"low":397,"close":205,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",23.03,23.75,22.74,-0.2,-0.87,202883.971222,4471,23.1332,{"date":404,"open":405,"high":406,"low":407,"close":269,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",23.38,23.8,22.84,-0.31,-1.33,139797.775957,3779,23.0223,{"date":414,"open":415,"high":416,"low":407,"close":417,"change":140,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",23.42,23.66,23.31,-1.44,130090.761985,3610,23.1923,{"date":423,"open":424,"high":425,"low":269,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",23.35,23.89,23.65,0.33,1.42,487051.121166,3984,23.2445,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",23.79,23.92,23.19,23.32,-0.71,-2.95,300389.519163,4212,23.383,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",24.33,24.91,24,24.03,-0.47,-1.92,169608.858217,5362,24.2178,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",24.99,25.26,24.3,24.5,-0.57,-2.27,188066.655057,4533,24.6046,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":198,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",25.65,26.3907,25,25.07,-2.26,324512.072119,4165,25.1992,{"date":476,"open":477,"high":477,"low":478,"close":467,"change":198,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",26.23,25.23,-2.21,364624.790335,5810,25.5436,{"date":484,"open":485,"high":25,"low":486,"close":477,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",26.22,26.04,-0.27,-1.02,156905.130177,4022,26.2279,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":173,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",25.775,26.71,25.61,26.5,3.92,279101.931833,6039,26.3834,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":220,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",24.71,25.57,24.325,25.5,3.24,206263.165346,3835,25.3123,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":242,"volume":519,"transactions":520,"vwap":521},"2026-08-17",24.75,25.155,24.37,24.7,-0.1,177321.332768,4474,24.6148,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":388,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",25.01,25.35,24.73,24.8,-0.84,132766.620733,3406,24.88,{"date":533,"open":469,"high":534,"low":535,"close":524,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",25.24,24.55,0.15,0.6,205627.654862,4758,24.8772,{"date":542,"open":445,"high":524,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",23.995,24.86,0.62,2.56,247530.497683,6153,24.6736,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",23.3,24.56,23.065,24.24,0.96,4.12,231196.272184,5334,24.0561,{"date":562,"open":563,"high":415,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",22.75,23.28,0.51,2.24,258395.068166,5671,23.1788,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-07",22.78,23.17,22.477,22.77,-0.06,-0.26,196255.030114,4403,22.919,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",22.62,23.16,21.91,22.83,0.52,2.33,367686.143333,6890,22.5398,{"date":593,"open":386,"high":594,"low":595,"close":228,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",22.445,20.485,1.43,6.85,621305.911775,8396,21.6698,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",20.9,21.17,20.7,20.88,0.01,0.05,268887.922418,5279,20.9344,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",20.44,21.505,19.34,20.87,0.68,3.37,359234.673484,6457,20.9033,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",20.12,20.25,19.435,20.19,0.08,0.4,114875.49081,3334,20.004,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":537,"volume":641,"transactions":642,"vwap":643},"2026-07-30",19.84,20.39,19.75,20.11,0.12,119999.904381,3305,20.1182,{"date":645,"open":646,"high":614,"low":636,"close":647,"change":536,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",19.91,19.99,0.76,185093.10015,5335,20.0587,{"date":653,"open":654,"high":655,"low":656,"close":636,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",20.04,20.49,19.7,0.02,0.1,151743.3538,3751,19.9041,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",19.08,20.08,19.07,19.82,0.95,5.03,116616.428793,2729,19.7491,{"date":674,"open":675,"high":676,"low":677,"close":675,"change":536,"percent_change":220,"volume":678,"transactions":679,"vwap":680},"2026-07-24",18.87,19.22,18.1,141648.488102,3337,18.8753,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":358,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-23",18.98,19.16,18.38,18.72,-2.8,147883.806284,4058,18.689,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",19.46,18.8,19.26,-0.23,-1.18,111271.388065,3769,19.2274,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-21",19.28,20.45,18.57,19.49,-0.03,-0.15,166177.751293,4292,19.3922,{"date":713,"open":695,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",19.74,18.9,19.52,0.305,1.59,177334.438105,4120,19.4969,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-17",19.9,20.358,19.061001,19.215,-1.165,-5.72,128100,{"date":732,"open":733,"high":734,"low":733,"close":735,"change":38,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-16",19.85,20.81,20.38,3.35,168700,{"date":739,"open":740,"high":741,"low":66,"close":742,"change":187,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-15",19.23,19.92,19.72,2.44,102900,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-14",20.55,20.6,18.61,19.25,-1.47,-7.09,230400,{"date":755,"open":756,"high":336,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-13",20.29,20.72,0.39,1.92,196200,{"date":762,"open":756,"high":704,"low":763,"close":764,"change":658,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-10",19.925,20.33,0.49,57300,{"date":768,"open":742,"high":626,"low":769,"close":770,"change":187,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-09",19.384,20.23,2.38,84500,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":576,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-08",19.64,20.15,19.37,19.76,-0.3,150000,{"date":782,"open":783,"high":784,"low":706,"close":667,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":667},"2026-07-07",20.64,21.403,-0.63,-3.08,190600,{"date":789,"open":790,"high":791,"low":792,"close":704,"change":338,"percent_change":793,"volume":794,"transactions":9,"vwap":704},"2026-07-06",19.89,20.76,19.77,2.51,141400,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":619,"volume":802,"transactions":9,"vwap":800},"2026-07-02",19.39,20.369,19.115,19.95,0.65,122300,{"date":804,"open":805,"high":806,"low":686,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-01",19.18,19.699,19.3,0.17,0.89,163200,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-30",20.01,20.43,18.45,19.13,-0.95,-4.73,242900,{"date":821,"open":637,"high":822,"low":647,"close":665,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":665},"2026-06-29",20.75,-0.22,-1.08,183100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":618,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-26",19.57,20.555,19.54,20.3,3.47,542400,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":793,"volume":840,"transactions":9,"vwap":838},"2026-06-25",19.14,19.69,19.62,0.48,148200,{"date":842,"open":843,"high":844,"low":843,"close":836,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":836},"2026-06-24",18.65,19.45,0.765,4.16,200400,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-23",18.16,18.605,18.07,18.375,0.215,1.18,130400,{"date":858,"open":859,"high":859,"low":850,"close":850,"change":438,"percent_change":860,"volume":861,"transactions":9,"vwap":850},"2026-06-22",18.95,-3.76,61200,{"date":863,"open":815,"high":864,"low":865,"close":675,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":675},"2026-06-18",18.89,18.19,0.7,3.85,140500,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-17",18.55,18.695,17.74,18.17,-0.36,-1.94,144600,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-16",18.34,18.64,18,18.53,0.38,2.09,65100,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":427,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-15",17.83,18.325,17.64,18.15,1.85,164100,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":576,"volume":902,"transactions":9,"vwap":900},"2026-06-12",17.9,18.48,17.7,17.82,-0.01,96200,{"date":904,"open":66,"high":843,"low":900,"close":889,"change":785,"percent_change":905,"volume":906,"transactions":9,"vwap":889},"2026-06-11",-3.41,76400,{"date":908,"open":871,"high":909,"low":910,"close":911,"change":707,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-10",18.795,18.345,18.46,-0.16,95600,{"date":915,"open":916,"high":917,"low":677,"close":918,"change":919,"percent_change":596,"volume":920,"transactions":9,"vwap":918},"2026-06-09",18.4,18.76,18.49,0.26,105300,{"date":922,"open":923,"high":924,"low":865,"close":925,"change":241,"percent_change":209,"volume":926,"transactions":9,"vwap":925},"2026-06-08",18.33,18.66,18.23,90300,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-05",18.040001,18.63,17.813,18.32,0.22,1.22,93700,{"date":937,"open":938,"high":939,"low":938,"close":677,"change":855,"percent_change":940,"volume":941,"transactions":9,"vwap":677},"2026-06-04",17.13,18.515,6.97,155100,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":801,"volume":949,"transactions":9,"vwap":947},"2026-06-03",16.76,17.22,16.51,16.92,0.11,193000,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":556,"volume":957,"transactions":9,"vwap":955},"2026-06-02",16.58,17.125,16.39,16.81,0.16,124200,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-01",16.95,17.326,16.54,16.65,-0.52,-3.03,174400,{"date":968,"open":969,"high":865,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-29",17.79,17.02,17.17,-0.64,-3.59,148000,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":919,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-28",17.45,17.97,17.24,17.81,1.48,76500,{"date":984,"open":882,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-27",18.09,17.38,17.55,-0.35,-1.96,91600,{"date":992,"open":993,"high":66,"low":969,"close":897,"change":449,"percent_change":994,"volume":995,"transactions":9,"vwap":897},"2026-05-26",18.5,-2.56,116200,{"date":997,"open":815,"high":694,"low":998,"close":999,"change":576,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-22",18.27,18.37,-0.33,119500,{"date":1003,"open":1004,"high":66,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-21",18.3,17.765,18.43,-0.07,-0.38,162800,{"date":1011,"open":1012,"high":1013,"low":1014,"close":993,"change":1015,"percent_change":981,"volume":1016,"transactions":9,"vwap":993},"2026-05-20",18.13,18.56,17.785,0.27,133400,{"date":1018,"open":882,"high":1019,"low":1020,"close":925,"change":130,"percent_change":338,"volume":902,"transactions":9,"vwap":925},"2026-05-19",18.285,17.88,{"date":1022,"open":1023,"high":916,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-18",17.73,17.48,18.14,0.42,2.37,143300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":378,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-15",17.8,17.92,17.435,17.72,-1.01,136700,{"date":1038,"open":969,"high":871,"low":1039,"close":897,"change":948,"percent_change":545,"volume":1040,"transactions":9,"vwap":897},"2026-05-14",17.66,204700,{"date":1042,"open":1043,"high":1044,"low":1045,"close":969,"change":1046,"percent_change":630,"volume":1047,"transactions":9,"vwap":969},"2026-05-13",17.58,18.26,17.5,0.07,172200,{"date":1049,"open":1050,"high":969,"low":1051,"close":1034,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1034},"2026-05-12",17.15,17.08,0.54,3.14,172400,{"date":1056,"open":1057,"high":882,"low":1058,"close":1059,"change":785,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-11",17.71,16.935,17.18,-3.54,238100,{"date":1063,"open":1064,"high":897,"low":1065,"close":980,"change":1066,"percent_change":73,"volume":1067,"transactions":9,"vwap":980},"2026-05-08",17.59,17.225,0.24,171000,{"date":1069,"open":1070,"high":873,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-07",17.27,17.25,17.57,0.45,2.63,200500,{"date":1077,"open":1059,"high":1039,"low":1078,"close":1079,"change":629,"percent_change":187,"volume":1080,"transactions":9,"vwap":1079},"2026-05-06",16.6,17.12,202600,{"date":1082,"open":1083,"high":1051,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-05",15.79,15.57,17.040001,1.26,7.98,260000,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":536,"percent_change":556,"volume":1095,"transactions":9,"vwap":1094},"2026-05-04",15.71,16.34,15.505,15.78,228700,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-01",15.785,15.815,14.54,15.63,0.57,3.78,387200,{"date":1106,"open":1107,"high":1108,"low":26,"close":1109,"change":1026,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-30",14.62,15.08,15.06,2.87,243000,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-29",15.2,15.555,14.55,14.64,-0.5,-3.3,228500,{"date":1122,"open":1123,"high":1124,"low":1109,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-28",15.82,16.13,15.14,-0.68,-4.3,203800,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1123,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1123},"2026-04-27",16.23,16.41,15.77,-0.37,-2.29,130900,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":348,"volume":1144,"transactions":9,"vwap":1142},"2026-04-24",16.29,16.48,16.030001,16.19,-0.02,242100,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":912,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-23",16.44,16.64,15.93,16.21,-0.98,85900,{"date":1154,"open":1155,"high":1156,"low":1142,"close":1157,"change":640,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-22",16.31,16.736,16.37,0.74,127600,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":242,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-21",16.68,16.79,16.18,16.25,-2.4,150500,{"date":1169,"open":1170,"high":1085,"low":1171,"close":963,"change":518,"percent_change":1172,"volume":1173,"transactions":9,"vwap":963},"2026-04-20",16.88,16.57,-0.6,162900,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":933,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-17",16.82,17.185,16.45,16.75,1.33,201900,{"date":1183,"open":1184,"high":1184,"low":946,"close":1185,"change":1186,"percent_change":1187,"volume":1047,"transactions":9,"vwap":1185},"2026-04-16",17.84,16.53,-1.32,-7.39,{"date":1189,"open":980,"high":1006,"low":1190,"close":1191,"change":901,"percent_change":576,"volume":1192,"transactions":9,"vwap":1191},"2026-04-15",17.62,17.85,218500,{"date":1194,"open":1195,"high":1196,"low":1176,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-14",16.98,17.93,17.86,0.91,5.37,228800,{"date":1202,"open":1203,"high":1204,"low":1205,"close":960,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":960},"2026-04-13",15.91,16.97,15.87,0.98,6.14,170800,{"date":1210,"open":1211,"high":1212,"low":1101,"close":1213,"change":230,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-10",16.059999,16.265,15.97,0.19,147100,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1007,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-09",15.75,16.12,15.69,15.94,-0.44,105600,{"date":1225,"open":1150,"high":954,"low":1226,"close":1227,"change":1228,"percent_change":718,"volume":1229,"transactions":9,"vwap":1227},"2026-04-08",15.81,16.01,0.25,126000,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":378,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-07",15.89,16.040001,15.65,15.76,-1.13,93000,{"date":1239,"open":1221,"high":1240,"low":1241,"close":1221,"change":348,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1221},"2026-04-06",16.185,15.725,-0.75,72500,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1211,"change":696,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1211},"2026-04-02",15.88,16.3,15.66,-1.41,114200,{"date":1252,"open":1203,"high":1178,"low":1253,"close":1139,"change":1026,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1139},"2026-04-01",15.74,2.65,91700,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1205,"change":156,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1205},"2026-03-31",15.43,16.457,15.085,4.41,255500,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1114,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1114},"2026-03-30",15.53,14.91,-0.32,-2.06,173000,{"date":1271,"open":1272,"high":1164,"low":71,"close":71,"change":1273,"percent_change":1274,"volume":1009,"transactions":9,"vwap":71},"2026-03-27",16.17,-0.83,-5.08,{"date":1276,"open":1141,"high":1277,"low":1141,"close":1278,"change":640,"percent_change":1158,"volume":1279,"transactions":9,"vwap":1278},"2026-03-26",16.62,16.35,128600,{"date":1281,"open":1282,"high":955,"low":1283,"close":1131,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1131},"2026-03-25",16.08,15.85,0.32,2.01,210200,{"date":1288,"open":1289,"high":946,"low":1133,"close":1203,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1203},"2026-03-24",16.27,-0.56,-3.4,216100,{"date":1294,"open":1295,"high":1296,"low":1157,"close":1297,"change":1298,"percent_change":779,"volume":1299,"transactions":9,"vwap":1297},"2026-03-23",16.8,17.23,16.47,-0.05,256000,{"date":1301,"open":963,"high":1163,"low":1302,"close":1303,"change":1143,"percent_change":348,"volume":1304,"transactions":9,"vwap":1303},"2026-03-20",16.38,16.52,166400,{"date":1306,"open":1307,"high":1308,"low":1309,"close":962,"change":348,"percent_change":1310,"volume":1311,"transactions":9,"vwap":962},"2026-03-19",16.66,17.245,16.33,-0.72,159300,{"date":1313,"open":1314,"high":1034,"low":952,"close":1307,"change":349,"percent_change":1315,"volume":877,"transactions":9,"vwap":1307},"2026-03-18",17,-3.2,{"date":1317,"open":1318,"high":897,"low":1319,"close":1320,"change":658,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-17",17.14,17.049999,17.21,0.58,236600,{"date":1324,"open":1045,"high":1325,"low":1326,"close":1327,"change":398,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-16",18.01,16.9,17.11,-1.16,262700,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":696,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-13",17.61,17.805,17.094,17.31,-1.31,166300,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":577,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-12",17.53,17.865,17.44,17.54,-1.46,113700,{"date":1347,"open":1348,"high":1197,"low":971,"close":1031,"change":901,"percent_change":576,"volume":1349,"transactions":9,"vwap":1031},"2026-03-11",17.75,79700,{"date":1351,"open":1352,"high":694,"low":1353,"close":980,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":980},"2026-03-10",18.59,17.49,-0.97,-5.17,256900,{"date":1358,"open":1359,"high":675,"low":1072,"close":1360,"change":20,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-09",17.78,18.78,4.04,153800,{"date":1364,"open":987,"high":925,"low":986,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-06",18.049999,0.23,1.29,183500,{"date":1370,"open":1012,"high":1371,"low":1335,"close":900,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":900},"2026-03-05",18.305,-0.66,-3.57,101800,{"date":1376,"open":694,"high":1377,"low":1348,"close":898,"change":368,"percent_change":488,"volume":1378,"transactions":9,"vwap":898},"2026-03-04",19.030001,140600,{"date":1380,"open":715,"high":715,"low":1034,"close":1381,"change":349,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-03",18.67,-2.86,184100,{"date":1385,"open":675,"high":1386,"low":1352,"close":676,"change":608,"percent_change":919,"volume":1387,"transactions":9,"vwap":676},"2026-03-02",19.44,236800,{"date":1389,"open":1390,"high":1390,"low":998,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-27",20.2,19.17,1.38,7.76,263200,{"date":1396,"open":1397,"high":1398,"low":1399,"close":969,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":969},"2026-02-26",16.78,17.87,16.735,1.07,6.4,150400,{"date":1404,"open":1272,"high":1314,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-25",16.055,16.72,0.64,3.98,142400,{"date":1411,"open":1092,"high":1277,"low":1412,"close":1282,"change":823,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1282},"2026-02-24",15.73,-1.35,118000,{"date":1416,"open":1417,"high":1417,"low":1272,"close":1247,"change":1372,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1247},"2026-02-23",16.89,-3.89,143000,{"date":1421,"open":1422,"high":979,"low":1406,"close":1423,"change":241,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-20",16.99,16.96,-0.53,99800,{"date":1427,"open":1314,"high":986,"low":1428,"close":1319,"change":1429,"percent_change":696,"volume":1430,"transactions":9,"vwap":1319},"2026-02-19",16.73,-0.04,92300,{"date":1432,"open":1314,"high":1433,"low":1397,"close":1434,"change":290,"percent_change":1366,"volume":1435,"transactions":9,"vwap":1434},"2026-02-18",17.41,17.09,122200,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1319,"change":956,"percent_change":668,"volume":1441,"transactions":9,"vwap":1319},"2026-02-17",16.93,17.46,16.87,125800,{"date":1443,"open":1440,"high":1024,"low":1444,"close":1417,"change":808,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1417},"2026-02-13",16.7,1.02,87000,{"date":1448,"open":945,"high":1449,"low":1450,"close":1406,"change":1118,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1406},"2026-02-12",17.32,16.576,-2.9,111100,{"date":1454,"open":1320,"high":1070,"low":1455,"close":945,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":945},"2026-02-11",16.63,0.14,0.82,103100,{"date":1460,"open":1176,"high":1461,"low":1462,"close":1051,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1051},"2026-02-10",17.51,16.59,0.37,2.21,135000,{"date":1467,"open":1148,"high":1397,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-09",16.26,16.71,0.06,0.36,129000,{"date":1474,"open":1475,"high":1476,"low":1477,"close":963,"change":1470,"percent_change":1471,"volume":1478,"transactions":9,"vwap":963},"2026-02-06",16.85,16.985,16.455,80000,{"date":1480,"open":1295,"high":1481,"low":1482,"close":1462,"change":408,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1462},"2026-02-05",16.94,16.55,-1.83,104800,{"date":1486,"open":1487,"high":1488,"low":1475,"close":1326,"change":1007,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1326},"2026-02-04",17.1,17.29,-0.41,132100,{"date":1492,"open":1335,"high":1493,"low":1307,"close":1204,"change":1267,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1204},"2026-02-03",17.645,-1.85,182900,{"date":1497,"open":1461,"high":1359,"low":1498,"close":1488,"change":1499,"percent_change":1354,"volume":1500,"transactions":9,"vwap":1488},"2026-02-02",17.26,-0.17,106800,{"date":1502,"open":1085,"high":1503,"low":1085,"close":1439,"change":808,"percent_change":1206,"volume":1504,"transactions":9,"vwap":1439},"2026-01-30",17.755,101700,{"date":1506,"open":1449,"high":1190,"low":1314,"close":1488,"change":707,"percent_change":1499,"volume":1507,"transactions":9,"vwap":1488},"2026-01-29",111700,{"date":1509,"open":1510,"high":1511,"low":1498,"close":1449,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1449},"2026-01-28",17.77,18.29,-0.42,-2.37,139500,{"date":1516,"open":852,"high":1517,"low":1518,"close":873,"change":1429,"percent_change":823,"volume":1519,"transactions":9,"vwap":873},"2026-01-27",18.245,17.69,71600,{"date":1521,"open":1025,"high":1522,"low":1359,"close":1359,"change":1000,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1359},"2026-01-26",18.31,-1.82,82900,{"date":1526,"open":911,"high":694,"low":900,"close":1527,"change":1008,"percent_change":1268,"volume":1528,"transactions":9,"vwap":1527},"2026-01-23",18.11,162200,{"date":1530,"open":686,"high":664,"low":1006,"close":918,"change":708,"percent_change":87,"volume":1531,"transactions":9,"vwap":918},"2026-01-22",105100,{"date":1533,"open":1534,"high":1535,"low":1522,"close":881,"change":1214,"percent_change":1536,"volume":1537,"transactions":9,"vwap":881},"2026-01-21",18.54,19.27,1.03,145000,{"date":1539,"open":985,"high":1540,"low":1197,"close":815,"change":658,"percent_change":1052,"volume":1541,"transactions":9,"vwap":815},"2026-01-20",18.585,123400,{"date":1543,"open":1544,"high":1545,"low":1522,"close":1546,"change":875,"percent_change":450,"volume":1547,"transactions":9,"vwap":1546},"2026-01-16",18.68,18.845,18.35,244400,{"date":1549,"open":911,"high":1550,"low":1551,"close":1552,"change":1015,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-01-15",18.96,18.235,18.71,1.46,304700,{"date":1556,"open":1557,"high":1558,"low":850,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-14",18.58,19.73,18.44,-0.25,-1.34,225600,{"date":1564,"open":625,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-13",20.34,18.425,18.69,-1.42,-7.06,272800,{"date":1572,"open":66,"high":1565,"low":66,"close":639,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":639},"2026-01-12",1.8,9.83,393500,{"date":1577,"open":1360,"high":1377,"low":1578,"close":1522,"change":1512,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1522},"2026-01-09",18.030001,-2.24,131700,{"date":1582,"open":1511,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":893,"volume":1587,"transactions":9,"vwap":1585},"2026-01-08",19.09,17.945,18.73,0.34,129800,{"date":1589,"open":705,"high":1550,"low":1590,"close":1591,"change":988,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-01-07",18.265,18.39,-1.87,89000,{"date":1595,"open":897,"high":1596,"low":1191,"close":1597,"change":1102,"percent_change":1053,"volume":1598,"transactions":9,"vwap":1597},"2026-01-06",18.85,18.74,146900,{"date":1600,"open":1601,"high":998,"low":1353,"close":874,"change":1602,"percent_change":832,"volume":1603,"transactions":9,"vwap":874},"2026-01-05",17.56,0.61,201600,{"date":1605,"open":969,"high":1606,"low":1449,"close":1601,"change":398,"percent_change":1236,"volume":1607,"transactions":9,"vwap":1601},"2026-01-02",17.965,120100,{"date":1609,"open":1610,"high":1611,"low":1057,"close":1612,"change":398,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-12-31",17.89,18.02,17.76,-1.11,125400,{"date":1616,"open":1064,"high":929,"low":1433,"close":1617,"change":427,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-12-30",17.96,1.87,125700,{"date":1621,"open":1449,"high":900,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-12-29",17.3,17.63,0.29,1.67,132700,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":1007,"percent_change":242,"volume":1632,"transactions":9,"vwap":1631},"2025-12-26",17.43,17.07,17.34,98600,{"date":1634,"open":1622,"high":1635,"low":1320,"close":1433,"change":231,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1433},"2025-12-24",17.52,0.75,49400,{"date":1639,"open":1640,"high":977,"low":1170,"close":1641,"change":1642,"percent_change":1643,"volume":1036,"transactions":9,"vwap":1641},"2025-12-23",17.2,17.28,-0.08,-0.46,{"date":1645,"open":1630,"high":1039,"low":1481,"close":1646,"change":1624,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-12-22",17.36,1.7,177700,{"date":1650,"open":1340,"high":873,"low":1326,"close":1630,"change":1118,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1630},"2025-12-19",-2.85,379200,{"date":1654,"open":1342,"high":897,"low":1320,"close":1072,"change":1228,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1072},"2025-12-18",1.44,126100,{"date":1658,"open":1659,"high":1660,"low":1059,"close":1449,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1449},"2025-12-17",17.95,18.355,-0.59,-3.29,146100,{"date":1665,"open":1617,"high":892,"low":1071,"close":1666,"change":1642,"percent_change":1222,"volume":1667,"transactions":9,"vwap":1666},"2025-12-16",17.91,122500,{"date":1669,"open":1057,"high":1670,"low":1671,"close":1672,"change":758,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-12-15",18.035,17.6,17.99,2.22,271500,{"date":1676,"open":923,"high":1544,"low":1024,"close":1671,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1671},"2025-12-12",-0.73,-3.98,181200,{"date":1681,"open":864,"high":1682,"low":998,"close":923,"change":1643,"percent_change":1683,"volume":1684,"transactions":9,"vwap":923},"2025-12-11",18.955,-2.45,185000,{"date":1686,"open":664,"high":1687,"low":1688,"close":1689,"change":1073,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-12-10",19.53,18.618,18.79,2.45,297900,{"date":1693,"open":1694,"high":1695,"low":1359,"close":880,"change":948,"percent_change":537,"volume":1696,"transactions":9,"vwap":880},"2025-12-09",18.2,18.51,123700,{"date":1698,"open":871,"high":871,"low":1617,"close":925,"change":378,"percent_change":1151,"volume":1699,"transactions":9,"vwap":925},"2025-12-08",113400,{"date":1701,"open":925,"high":1540,"low":925,"close":1702,"change":1066,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-12-05",18.41,1.32,106000,{"date":1706,"open":1032,"high":1707,"low":1057,"close":874,"change":1066,"percent_change":1708,"volume":1374,"transactions":9,"vwap":874},"2025-12-04",18.314,1.34,{"date":1710,"open":1184,"high":1694,"low":1057,"close":1196,"change":1366,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1196},"2025-12-03",1.3,214100,{"date":1714,"open":1611,"high":1611,"low":1340,"close":899,"change":88,"percent_change":1561,"volume":1715,"transactions":9,"vwap":899},"2025-12-02",190200,{"date":1717,"open":850,"high":1718,"low":1196,"close":1719,"change":349,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-12-01",18.545,17.94,-2.97,177300,{"date":1723,"open":871,"high":1544,"low":1724,"close":918,"change":518,"percent_change":358,"volume":1725,"transactions":9,"vwap":918},"2025-11-28",18.295,100300,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1352,"change":1118,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1352},"2025-11-26",18.97,19.049999,17.98,-2.62,334000,{"date":1734,"open":1025,"high":807,"low":1031,"close":1583,"change":1445,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1583},"2025-11-25",5.64,478300,{"date":1738,"open":969,"high":1739,"low":1740,"close":852,"change":933,"percent_change":1741,"volume":1742,"transactions":9,"vwap":852},"2025-11-24",18.115,17.33,1.23,603200,{"date":1744,"open":1481,"high":925,"low":1745,"close":1191,"change":1206,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1191},"2025-11-21",16.885,5.81,278900,{"date":1749,"open":1176,"high":1050,"low":1302,"close":1440,"change":1228,"percent_change":1750,"volume":1679,"transactions":9,"vwap":1440},"2025-11-20",1.5,{"date":1752,"open":1247,"high":1753,"low":1219,"close":1277,"change":1015,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1277},"2025-11-19",16.67,1.65,133200,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1278,"change":230,"percent_change":53,"volume":1761,"transactions":9,"vwap":1278},"2025-11-18",16.22,16.5,15.92,203900,{"date":1763,"open":1462,"high":1764,"low":1765,"close":1766,"change":310,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-11-17",16.645,16.2,16.32,-2.33,194600,{"date":1770,"open":1295,"high":1771,"low":1772,"close":1469,"change":388,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1469},"2025-11-14",17.19,16.56,-1.24,147200,{"date":1776,"open":1630,"high":1630,"low":1277,"close":947,"change":1007,"percent_change":1489,"volume":1777,"transactions":9,"vwap":947},"2025-11-13",104900,{"date":1779,"open":1771,"high":1780,"low":1417,"close":1422,"change":823,"percent_change":1781,"volume":1016,"transactions":9,"vwap":1422},"2025-11-12",17.555,-1.28,{"date":1783,"open":1475,"high":1784,"low":1785,"close":1320,"change":884,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1320},"2025-11-11",17.325,16.84,2.26,98400,{"date":1789,"open":1320,"high":1320,"low":1140,"close":1790,"change":378,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-11-10",16.83,-1.06,180100,{"date":1794,"open":1795,"high":1630,"low":1795,"close":1796,"change":1602,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-11-07",16.36,17.01,3.72,174800,{"date":1800,"open":1165,"high":1801,"low":1802,"close":1803,"change":230,"percent_change":53,"volume":1804,"transactions":9,"vwap":1803},"2025-11-06",16.535,16.035,16.4,137800,{"date":1806,"open":963,"high":1314,"low":1807,"close":1157,"change":388,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1157},"2025-11-05",16,-1.27,161900,{"date":1811,"open":1164,"high":1078,"low":1164,"close":952,"change":808,"percent_change":1812,"volume":1452,"transactions":9,"vwap":952},"2025-11-04",1.04,{"date":1814,"open":1428,"high":1815,"low":1289,"close":1132,"change":261,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1132},"2025-11-03",16.785,-2.55,134100,{"date":1819,"open":1297,"high":1487,"low":1155,"close":1785,"change":1463,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1785},"2025-10-31",2.25,251000,{"date":1823,"open":1759,"high":1058,"low":1824,"close":1297,"change":607,"percent_change":1470,"volume":1825,"transactions":9,"vwap":1297},"2025-10-30",16.15,195900,{"date":1827,"open":1359,"high":1596,"low":1803,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-10-29",16.46,-0.45,-2.66,652800,{"date":1833,"open":960,"high":1059,"low":1444,"close":1834,"change":1298,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-10-28",16.91,-0.29,145600,{"date":1838,"open":1839,"high":1839,"low":1444,"close":1423,"change":1007,"percent_change":1489,"volume":1840,"transactions":9,"vwap":1423},"2025-10-27",17.030001,143600,{"date":1842,"open":1641,"high":986,"low":1796,"close":1839,"change":707,"percent_change":378,"volume":1843,"transactions":9,"vwap":1839},"2025-10-24",212900,{"date":1845,"open":1020,"high":1672,"low":1839,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-10-23",17.059999,-0.82,-4.59,166000,{"date":1851,"open":1020,"high":892,"low":1296,"close":1020,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1020},"2025-10-22",-0.025,-0.14,312600,{"date":1856,"open":987,"high":1666,"low":1439,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-10-21",17.905,0.295,1.68,136200,{"date":1862,"open":1863,"high":1719,"low":1498,"close":1332,"change":1463,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1332},"2025-10-20",17.42,2.15,119400,{"date":1867,"open":1623,"high":969,"low":1050,"close":979,"change":1290,"percent_change":1868,"volume":1869,"transactions":9,"vwap":979},"2025-10-17",-3.15,121200,{"date":1871,"open":1020,"high":929,"low":1072,"close":1031,"change":1298,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1031},"2025-10-16",-0.28,182000,{"date":1875,"open":1610,"high":1672,"low":1071,"close":1191,"change":808,"percent_change":556,"volume":1876,"transactions":9,"vwap":1191},"2025-10-15",218300,{"date":1878,"open":1449,"high":677,"low":1771,"close":1879,"change":808,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-10-14",17.68,0.97,252300,{"date":1883,"open":1303,"high":1190,"low":1141,"close":1461,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1461},"2025-10-13",1.21,7.42,339400,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1247,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1247},"2025-10-10",15.96,16.605,15.28,-1.65,-9.19,697200,{"date":1896,"open":1365,"high":815,"low":1196,"close":1659,"change":708,"percent_change":1273,"volume":1897,"transactions":9,"vwap":1659},"2025-10-09",171800,{"date":1899,"open":892,"high":1900,"low":1659,"close":677,"change":607,"percent_change":1470,"volume":1901,"transactions":9,"vwap":677},"2025-10-08",18.52,136500,{"date":1903,"open":925,"high":1904,"low":1672,"close":985,"change":708,"percent_change":1847,"volume":1905,"transactions":9,"vwap":985},"2025-10-07",18.395,104300,{"date":1907,"open":715,"high":715,"low":1694,"close":1908,"change":1424,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-10-06",18.24,-2.82,193900,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-10-03",18.12,18.88,18.77,0.84,4.68,382500,{"date":1920,"open":911,"high":1921,"low":1191,"close":1196,"change":209,"percent_change":1830,"volume":1922,"transactions":9,"vwap":1196},"2025-10-02",18.7,141800,{"date":1924,"open":1702,"high":1689,"low":929,"close":1925,"change":1926,"percent_change":1661,"volume":1927,"transactions":9,"vwap":1925},"2025-10-01",18.42,-0.11,133900,{"date":1929,"open":925,"high":1352,"low":1325,"close":883,"change":933,"percent_change":1930,"volume":1931,"transactions":9,"vwap":883},"2025-09-30",1.2,109200,{"date":1933,"open":1934,"high":924,"low":1190,"close":1522,"change":230,"percent_change":956,"volume":1935,"transactions":9,"vwap":1522},"2025-09-29",18.36,135400,{"date":1937,"open":892,"high":993,"low":882,"close":1938,"change":919,"percent_change":1655,"volume":1939,"transactions":9,"vwap":1938},"2025-09-26",18.28,159000,{"date":1941,"open":924,"high":924,"low":1719,"close":1611,"change":399,"percent_change":1942,"volume":974,"transactions":9,"vwap":1611},"2025-09-25",-4.61,{"date":1944,"open":859,"high":1945,"low":694,"close":864,"change":1298,"percent_change":577,"volume":1946,"transactions":9,"vwap":864},"2025-09-24",19.19,123200,{"date":1948,"open":1949,"high":778,"low":1914,"close":1950,"change":1489,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-09-23",19.48,18.94,-2.12,131100,{"date":1954,"open":684,"high":1955,"low":683,"close":1956,"change":808,"percent_change":809,"volume":1957,"transactions":9,"vwap":1956},"2025-09-22",19.705,19.35,97100,{"date":1959,"open":639,"high":628,"low":1960,"close":805,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":805},"2025-09-19",19.055,-0.93,-4.62,223700,{"date":1965,"open":1966,"high":628,"low":664,"close":639,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":639},"2025-09-18",19.42,0.86,4.47,141300,{"date":1971,"open":838,"high":1972,"low":1973,"close":750,"change":140,"percent_change":1974,"volume":1975,"transactions":9,"vwap":750},"2025-09-17",20.0049992,19.195,-1.74,291000,{"date":1977,"open":1978,"high":647,"low":1979,"close":1980,"change":230,"percent_change":536,"volume":1981,"transactions":9,"vwap":1980},"2025-09-16",19.56,19.475,19.59,134000,{"date":1983,"open":714,"high":1390,"low":807,"close":1978,"change":241,"percent_change":1643,"volume":1984,"transactions":9,"vwap":1978},"2025-09-15",181100,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1126,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-09-12",20.28,20.36,19.58,19.65,-3.34,201000,{"date":1994,"open":1535,"high":814,"low":1995,"close":764,"change":1812,"percent_change":1996,"volume":1362,"transactions":9,"vwap":764},"2025-09-11",19.059999,5.39,{"date":1998,"open":1999,"high":2000,"low":1583,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-09-10",20.46,20.47,19.29,-1.2,-5.86,147600,{"date":2006,"open":2007,"high":2008,"low":637,"close":655,"change":1512,"percent_change":2009,"volume":2010,"transactions":9,"vwap":655},"2025-09-09",20.86,20.982,-2.01,71300,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-09-08",20.99,20.42,20.91,0,99400,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2015,"change":166,"percent_change":1880,"volume":2023,"transactions":9,"vwap":2015},"2025-09-05",20.83,21.35,20.35,81900,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":368,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-09-04",20.98,21.01,20.287,20.71,-0.91,123300,{"date":2033,"open":2034,"high":2035,"low":2036,"close":603,"change":658,"percent_change":839,"volume":2037,"transactions":9,"vwap":603},"2025-09-03",20.61,20.92,20.318,128400,{"date":2039,"open":2040,"high":2041,"low":791,"close":2042,"change":1290,"percent_change":1731,"volume":1840,"transactions":9,"vwap":2042},"2025-09-02",21.040001,21.61,20.8,{"date":2044,"open":2045,"high":287,"low":2046,"close":2047,"change":1642,"percent_change":1134,"volume":2048,"transactions":9,"vwap":2047},"2025-08-29",21.44,20.94,21.36,89600,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2045,"change":368,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2045},"2025-08-28",21.63,21.030001,-0.88,75200,{"date":2056,"open":2057,"high":2058,"low":287,"close":2051,"change":209,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2051},"2025-08-27",21.96,22.795,-2.22,161100,{"date":2062,"open":2063,"high":2064,"low":747,"close":2065,"change":271,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-08-26",20.58,22.54,22.12,9.02,238800,{"date":2069,"open":2070,"high":2071,"low":2072,"close":756,"change":130,"percent_change":1073,"volume":2073,"transactions":9,"vwap":756},"2025-08-25",20.13,21.135,20,163600,{"date":2075,"open":2076,"high":2077,"low":2076,"close":1390,"change":60,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1390},"2025-08-22",19.36,20.31,5.48,112900,{"date":2081,"open":695,"high":2082,"low":2083,"close":2084,"change":1000,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-08-21",19.663,19.11,19.15,-1.69,67600,{"date":2088,"open":836,"high":775,"low":1550,"close":1949,"change":115,"percent_change":271,"volume":2089,"transactions":9,"vwap":1949},"2025-08-20",175900,{"date":2091,"open":2092,"high":2093,"low":2094,"close":816,"change":1007,"percent_change":875,"volume":1774,"transactions":9,"vwap":816},"2025-08-19",19.2,19.8,19.040001,{"date":2096,"open":750,"high":2097,"low":2098,"close":2092,"change":607,"percent_change":608,"volume":2099,"transactions":9,"vwap":2092},"2025-08-18",19.645,18.945,272900,{"date":2101,"open":703,"high":2102,"low":2103,"close":1945,"change":1470,"percent_change":252,"volume":2104,"transactions":9,"vwap":1945},"2025-08-15",19.4,18.91,101200,{"date":2106,"open":2107,"high":639,"low":930,"close":816,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":816},"2025-08-14",19.83,-0.96,-4.78,107800,{"date":2112,"open":733,"high":2113,"low":2097,"close":2114,"change":839,"percent_change":1690,"volume":2067,"transactions":9,"vwap":2114},"2025-08-13",20.48,20.09,{"date":2116,"open":2117,"high":667,"low":1914,"close":2118,"change":220,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-08-12",19,19.61,4.25,116800,{"date":2122,"open":1914,"high":2072,"low":2123,"close":2124,"change":518,"percent_change":1424,"volume":2125,"transactions":9,"vwap":2124},"2025-08-11",18.22,18.81,93600,{"date":2127,"open":2128,"high":2102,"low":1544,"close":2103,"change":1835,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2103},"2025-08-08",19.02,-1.51,157600,{"date":2132,"open":1617,"high":1978,"low":980,"close":2092,"change":1711,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2092},"2025-08-07",7.26,309700,{"date":2136,"open":2137,"high":2137,"low":1462,"close":897,"change":1135,"percent_change":2138,"volume":2139,"transactions":9,"vwap":897},"2025-08-06",19.81,-11.34,389200,{"date":2141,"open":2142,"high":2143,"low":800,"close":628,"change":140,"percent_change":2144,"volume":2145,"transactions":9,"vwap":628},"2025-08-05",20.74,20.95,-1.66,288700,{"date":2147,"open":814,"high":2148,"low":2149,"close":2150,"change":1456,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-08-04",20.995,20.37,20.53,0.69,245400,{"date":2154,"open":2155,"high":791,"low":2156,"close":637,"change":1000,"percent_change":2157,"volume":2158,"transactions":9,"vwap":637},"2025-08-01",20.5,19.87,-1.59,163800,{"date":2160,"open":2161,"high":2162,"low":2163,"close":757,"change":2108,"percent_change":2164,"volume":2165,"transactions":9,"vwap":757},"2025-07-31",21.29,21.4,20.68,-4.43,139000,{"date":2167,"open":2168,"high":16,"low":297,"close":357,"change":1661,"percent_change":2169,"volume":2170,"transactions":9,"vwap":357},"2025-07-30",22.42,-2.65,188100,{"date":2172,"open":229,"high":572,"low":2173,"close":208,"change":348,"percent_change":358,"volume":2174,"transactions":9,"vwap":208},"2025-07-29",22.045,175500,{"date":2176,"open":217,"high":2177,"low":248,"close":2178,"change":875,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-07-28",23.068001,22.39,-1.58,81700,{"date":2182,"open":407,"high":2183,"low":316,"close":563,"change":901,"percent_change":1429,"volume":2184,"transactions":9,"vwap":563},"2025-07-25",23.040001,178700,{"date":2186,"open":2187,"high":2188,"low":2189,"close":219,"change":389,"percent_change":1418,"volume":2190,"transactions":9,"vwap":219},"2025-07-24",23.6,23.7,22.675,180200,{"date":2192,"open":251,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":1361,"volume":2197,"transactions":9,"vwap":2195},"2025-07-23",23.69,22.47,23.68,0.92,216400,{"date":2199,"open":277,"high":2200,"low":184,"close":219,"change":161,"percent_change":2201,"volume":819,"transactions":9,"vwap":219},"2025-07-22",22.9,4.02,{"date":2203,"open":2204,"high":387,"low":2205,"close":184,"change":2206,"percent_change":1661,"volume":2207,"transactions":9,"vwap":184},"2025-07-21",22.08,21.77,-0.13,158300,{"date":2209,"open":259,"high":259,"low":2057,"close":2210,"change":972,"percent_change":2211,"volume":1311,"transactions":9,"vwap":2210},"2025-07-18",22.01,-2.83,{"date":2213,"open":237,"high":2214,"low":237,"close":2215,"change":130,"percent_change":630,"volume":2216,"transactions":9,"vwap":2215},"2025-07-17",23.305,22.65,193800,{"date":2218,"open":2219,"high":575,"low":2220,"close":216,"change":101,"percent_change":2221,"volume":1472,"transactions":9,"vwap":216},"2025-07-16",22.14,21.51,2.55,{"date":2223,"open":208,"high":2224,"low":2225,"close":2226,"change":1853,"percent_change":785,"volume":2227,"transactions":9,"vwap":2226},"2025-07-15",22.37,21.47,22,116500,{"date":2229,"open":2230,"high":375,"low":2230,"close":2219,"change":1228,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2219},"2025-07-14",21.81,1.14,92600,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":1290,"percent_change":2239,"volume":1593,"transactions":9,"vwap":2238},"2025-07-11",22.21,22.245,21.635,21.89,-2.49,{"date":2241,"open":2242,"high":219,"low":277,"close":2243,"change":758,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-07-10",22.040001,22.45,1.77,127800,{"date":2247,"open":2205,"high":335,"low":2248,"close":2249,"change":884,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-07-09",21.37,22.059999,1.75,98700,{"date":2253,"open":2254,"high":2255,"low":2161,"close":357,"change":2256,"percent_change":2257,"volume":1792,"transactions":9,"vwap":357},"2025-07-08",21.39,22.51,0.44,2.07,{"date":2259,"open":248,"high":377,"low":604,"close":2260,"change":1773,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-07-07",21.24,-5.52,135300,{"date":2264,"open":2265,"high":240,"low":585,"close":278,"change":1586,"percent_change":2266,"volume":2267,"transactions":9,"vwap":278},"2025-07-03",22.24,1.54,90400,{"date":2269,"open":2270,"high":367,"low":357,"close":2219,"change":328,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2219},"2025-07-02",21.87,1.28,124900,{"date":2274,"open":2021,"high":250,"low":2275,"close":2276,"change":884,"percent_change":2244,"volume":2262,"transactions":9,"vwap":2276},"2025-07-01",21.33,21.86,{"date":2278,"open":2279,"high":2280,"low":604,"close":2281,"change":948,"percent_change":565,"volume":2282,"transactions":9,"vwap":2281},"2025-06-30",21.54,21.74,21.48,73800,{"date":2284,"open":2230,"high":2285,"low":347,"close":2248,"change":242,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2248},"2025-06-27",21.825,-1.84,245600,{"date":2289,"open":2290,"high":2291,"low":2275,"close":2205,"change":53,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2205},"2025-06-26",21.64,21.8,0.83,97600,{"date":2295,"open":2225,"high":2238,"low":2296,"close":2297,"change":956,"percent_change":1636,"volume":902,"transactions":9,"vwap":2297},"2025-06-25",21.21,21.59,{"date":2299,"open":791,"high":2300,"low":2301,"close":2302,"change":1916,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-06-24",21.5,20.225,21.43,4.08,182600,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":981,"volume":2312,"transactions":9,"vwap":2310},"2025-06-23",20.22,20.66,19.86,20.59,0.3,161700,{"date":2314,"open":2113,"high":2063,"low":2315,"close":756,"change":1456,"percent_change":2151,"volume":2316,"transactions":9,"vwap":756},"2025-06-20",20.049999,138900,{"date":2318,"open":764,"high":2319,"low":647,"close":776,"change":823,"percent_change":824,"volume":2320,"transactions":9,"vwap":776},"2025-06-18",20.69,90600,{"date":2322,"open":2015,"high":2323,"low":2324,"close":2149,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2149},"2025-06-17",21.55,20.32,-0.74,-3.51,151300,{"date":2329,"open":2254,"high":2300,"low":2330,"close":2331,"change":1298,"percent_change":88,"volume":2332,"transactions":9,"vwap":2331},"2025-06-16",20.97,21.11,81500,{"date":2334,"open":2161,"high":279,"low":2335,"close":2336,"change":1290,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-06-13",20.85,21.16,-2.58,108400,{"date":2340,"open":2226,"high":2341,"low":297,"close":2342,"change":1008,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-06-12",22.38,21.72,-1.72,163400,{"date":2346,"open":2347,"high":185,"low":2348,"close":386,"change":1007,"percent_change":1267,"volume":2349,"transactions":9,"vwap":386},"2025-06-11",22.28,21.951,91200,{"date":2351,"open":2352,"high":2353,"low":2354,"close":250,"change":120,"percent_change":2355,"volume":1537,"transactions":9,"vwap":250},"2025-06-10",21.73,22.18,21.45,2.92,{"date":2357,"open":2021,"high":2280,"low":2358,"close":2279,"change":115,"percent_change":1754,"volume":1490,"transactions":9,"vwap":2279},"2025-06-09",20.79,{"date":2360,"open":2361,"high":345,"low":2143,"close":2362,"change":427,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-06-06",21.12,21.19,1.58,241100,{"date":2366,"open":2149,"high":2367,"low":2368,"close":2007,"change":1158,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2007},"2025-06-05",21.18,19.79,3.68,192500,{"date":2372,"open":814,"high":2373,"low":2374,"close":625,"change":1267,"percent_change":2375,"volume":2376,"transactions":9,"vwap":625},"2025-06-04",20.52,20.040001,-1.57,121300,{"date":2378,"open":2379,"high":2308,"low":2380,"close":614,"change":839,"percent_change":2381,"volume":1329,"transactions":9,"vwap":614},"2025-06-03",19.97,19.515,2.4,{"date":2383,"open":2384,"high":735,"low":2385,"close":2384,"change":2016,"percent_change":2016,"volume":2386,"transactions":9,"vwap":2384},"2025-06-02",19.96,19.6,360000,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2384,"change":242,"percent_change":989,"volume":2392,"transactions":9,"vwap":2384},"2025-05-30",20.24,20.405,19.93,120000,{"date":2394,"open":2395,"high":2396,"low":2397,"close":1988,"change":1642,"percent_change":310,"volume":2398,"transactions":9,"vwap":1988},"2025-05-29",20.63,21.035,20.27,130500,{"date":2400,"open":2361,"high":2361,"low":798,"close":614,"change":1126,"percent_change":2401,"volume":2402,"transactions":9,"vwap":614},"2025-05-28",-3.22,82800,{"date":2404,"open":604,"high":2405,"low":2335,"close":2361,"change":1624,"percent_change":253,"volume":2406,"transactions":9,"vwap":2361},"2025-05-27",21.695,83500,{"date":2408,"open":2029,"high":2409,"low":2410,"close":2020,"change":1267,"percent_change":2129,"volume":2411,"transactions":9,"vwap":2020},"2025-05-23",21.075001,20.595,72100,{"date":2413,"open":357,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":1315,"volume":2418,"transactions":9,"vwap":2416},"2025-05-22",21.75,21.1,21.15,-0.7,96500,{"date":2420,"open":583,"high":219,"low":2280,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-05-21",21.85,-1.04,-4.54,91900,{"date":2426,"open":2427,"high":2428,"low":219,"close":16,"change":576,"percent_change":577,"volume":2429,"transactions":9,"vwap":16},"2025-05-20",22.91,23.13,93100,{"date":2431,"open":2432,"high":2433,"low":268,"close":2434,"change":348,"percent_change":964,"volume":2435,"transactions":9,"vwap":2434},"2025-05-19",22.66,23.059999,22.95,63800,{"date":2437,"open":16,"high":417,"low":2438,"close":206,"change":166,"percent_change":46,"volume":2439,"transactions":9,"vwap":206},"2025-05-16",22.43,86300,{"date":2441,"open":2442,"high":2434,"low":375,"close":2443,"change":657,"percent_change":130,"volume":1243,"transactions":9,"vwap":2443},"2025-05-15",22.88,22.87,{"date":2445,"open":2446,"high":416,"low":226,"close":259,"change":875,"percent_change":2447,"volume":2448,"transactions":9,"vwap":259},"2025-05-14",23.49,-1.55,141900,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":576,"percent_change":577,"volume":2455,"transactions":9,"vwap":2454},"2025-05-13",23.39,23.57,22.86,23.21,110000,{"date":2457,"open":2427,"high":2195,"low":2458,"close":2459,"change":1741,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-05-12",22.174,23.27,5.58,222000,{"date":2463,"open":2464,"high":2465,"low":2242,"close":2242,"change":2422,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2242},"2025-05-09",23.09,23.338,-4.51,130300,{"date":2469,"open":335,"high":2470,"low":335,"close":2471,"change":319,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-05-08",23.63,23.08,4.06,229300,{"date":2475,"open":2476,"high":2477,"low":2476,"close":2353,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2353},"2025-05-07",21.53,23.030001,0.78,3.64,259500,{"date":2482,"open":2483,"high":345,"low":822,"close":2162,"change":1284,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2162},"2025-05-06",21.08,1.52,191800,{"date":2487,"open":604,"high":2045,"low":2488,"close":2483,"change":1267,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2483},"2025-05-05",20.688,-1.5,128000,{"date":2492,"open":604,"high":357,"low":2020,"close":2162,"change":187,"percent_change":1820,"volume":2493,"transactions":9,"vwap":2162},"2025-05-02",117200,{"date":2495,"open":2496,"high":2497,"low":814,"close":2498,"change":948,"percent_change":280,"volume":2499,"transactions":9,"vwap":2498},"2025-05-01",20.82,21.328,20.93,103300,{"date":2501,"open":2502,"high":2503,"low":2034,"close":2496,"change":1677,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2496},"2025-04-30",21.32,21.95,-3.39,91400,{"date":2507,"open":2280,"high":2508,"low":2047,"close":2323,"change":823,"percent_change":1035,"volume":2509,"transactions":9,"vwap":2323},"2025-04-29",21.965,102000,{"date":2511,"open":2279,"high":367,"low":2367,"close":2205,"change":1366,"percent_change":1400,"volume":2512,"transactions":9,"vwap":2205},"2025-04-28",90000,{"date":2514,"open":287,"high":2265,"low":2515,"close":2279,"change":823,"percent_change":1035,"volume":1016,"transactions":9,"vwap":2279},"2025-04-25",21.049999,{"date":2517,"open":2035,"high":2518,"low":2519,"close":2520,"change":125,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-04-24",22.09,20.247,21.76,4.77,85600,{"date":179,"open":2260,"high":2503,"low":2524,"close":2525,"change":449,"percent_change":479,"volume":2526,"transactions":9,"vwap":2525},20.475,20.77,138100]