[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MCFT":3,"homepage-market-summary":31,"stock-historical-MCFT":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MCFT","2026-10-06",{"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},"MasterCraft Boat Holdings, Inc. Common Stock","Nasdaq",null,"SHIP & BOAT BUILDING & REPAIRING","MasterCraft Boat Holdings Inc is a designer, manufacturer, and marketer of recreational powerboats sold through five brands: MasterCraft, Crest, Balise, Chaparral, and Robalo. It manufactures and sells recreational inboard, outboard, and sterndrive boats that it believes delivers superior performance for water skiing, wakeboarding, wakesurfing, and fishing, as well as general recreational boating. In addition, it offers various accessories, including trailers and aftermarket parts. Its segments are the Performance and Wake segment, consisting of the MasterCraft brand, which produces boats at its Vonore, Tennessee facility; The Leisure segment, consisting of Crest and Balise brands, which produces pontoon boats at its Owosso, Michigan facility; and the Recreation and Sport Fishing segment.","1,400","Vonore, TN",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},19.41,19.8,19.85,19.36,19.71,-0.3,-1.52,165628.706085,3157,19.5537,28.44,17.19,162356.9342512749,19.7,2825,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},15.74,149073,54411598.49707,16.93,"2025-04-24",[185,186,195,205,215,225,235,244,254,262,270,280,289,299,309,319,329,340,351,361,372,383,393,403,413,424,434,445,456,466,475,485,493,504,515,526,536,546,556,565,575,585,595,604,614,624,633,642,649,657,668,678,687,698,708,717,728,735,740,746,752,756,761,767,774,782,787,794,801,809,814,820,828,837,844,852,859,867,873,881,888,895,904,910,917,924,931,940,946,952,958,964,970,975,980,987,996,1005,1011,1017,1024,1028,1033,1042,1049,1057,1064,1072,1077,1081,1089,1094,1099,1105,1112,1117,1123,1129,1133,1142,1150,1157,1164,1171,1178,1187,1195,1202,1208,1215,1220,1226,1231,1238,1245,1253,1261,1267,1274,1282,1287,1293,1298,1303,1309,1314,1322,1328,1333,1341,1346,1353,1360,1368,1374,1381,1387,1393,1398,1403,1410,1414,1419,1425,1429,1433,1438,1444,1452,1456,1463,1469,1474,1480,1486,1492,1497,1502,1507,1512,1518,1525,1530,1537,1541,1547,1554,1561,1566,1572,1577,1584,1591,1596,1602,1608,1614,1617,1621,1626,1632,1639,1647,1653,1659,1665,1673,1679,1685,1694,1702,1707,1714,1722,1728,1735,1739,1744,1751,1758,1766,1774,1783,1791,1797,1805,1811,1818,1823,1832,1839,1844,1851,1857,1862,1869,1872,1877,1882,1887,1892,1897,1903,1908,1915,1922,1929,1936,1943,1948,1955,1961,1968,1973,1977,1983,1987,1991,1996,2000,2005,2011,2015,2021,2025,2029,2033,2038,2043,2050,2056,2062,2069,2074,2079,2082,2087,2091,2097,2103,2107,2110,2116,2120,2127,2132,2137,2142,2148,2152,2157,2162,2165,2171,2175,2182,2186,2190,2194,2197,2202,2205,2210,2215,2220,2225,2228,2233,2237,2242,2249,2254,2258,2262,2265,2269,2274,2277,2280,2286,2291,2299,2305,2312,2317,2322,2327,2334,2338,2345,2352,2358,2364,2367,2371,2376,2382,2388,2396,2402,2410,2416,2422,2429,2435,2442,2447,2453,2458,2463,2468,2473,2479,2485,2492,2495,2503,2508,2515,2522,2526,2532,2538,2545,2552],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",20.09,19.54,-0.39,-1.94,121464.063818,3551,19.7378,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":108,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",20.17,20.44,19.755,20.1,1.21,166063.871751,4665,20.1366,{"date":206,"open":17,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",20,19.3,19.86,0.06,0.3,211493.865134,5638,19.7618,{"date":216,"open":217,"high":218,"low":219,"close":17,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",20.21,20.28,19.66,-0.28,-1.39,165085.784345,3855,19.8864,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":143,"volume":232,"transactions":233,"vwap":234},"2026-09-29",19.87,20.245,19.6,20.08,0.21,232916.145748,4428,20.0131,{"date":236,"open":237,"high":238,"low":239,"close":227,"change":68,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",20.33,20.505,19.44,-3.5,289197.631787,6318,19.8728,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":90,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",20.37,20.74,20.15,20.59,1.08,229104.358057,4112,20.5811,{"date":255,"open":229,"high":256,"low":189,"close":246,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",20.38,0.77,3.93,375020.328175,5626,20.075,{"date":263,"open":246,"high":246,"low":264,"close":229,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",19.53,-0.87,-4.25,260910.675824,5145,19.7417,{"date":271,"open":272,"high":273,"low":18,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",20.06,20.5,20.47,0.79,4.01,233596.237756,4893,20.3229,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":173,"volume":286,"transactions":287,"vwap":288},"2026-09-21",20.01,19.3101,19.68,-0.14,345078.736498,4358,19.7177,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",19.96,19.42,19.82,-0.31,-1.54,331115.713839,4071,19.7482,{"date":300,"open":301,"high":246,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",19.9,19.685,20.13,0.98,5.12,288791.339783,4922,20.092,{"date":310,"open":311,"high":301,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",19.65,19.045,19.15,-0.44,-2.25,448245.918584,9239,19.2888,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",19.91,19.095,19.59,-0.48,-2.39,427234.268621,6623,19.4946,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",19.81,20.26,19.49,20.07,0.43,2.19,269153.220047,6134,20.0619,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",20.73,21.36,19.51,19.64,-0.93,-4.52,675010.682016,9518,20.0961,{"date":352,"open":353,"high":354,"low":198,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",24.12,24.7007,20.57,-2.22,-9.74,680716.278169,10809,21.6903,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",23.41,23.45,22.75,22.79,-0.74,-3.14,188922.306977,4129,22.9805,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",23.95,24.2,23.32,23.53,-0.62,-2.57,161974.312455,4189,23.5487,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",23.18,24.21,24.15,0.82,3.51,117372.128402,3110,23.9111,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":74,"volume":400,"transactions":401,"vwap":402},"2026-09-03",23.7,23.99,22.8,23.33,-0.12,174925.917744,4302,23.1564,{"date":404,"open":405,"high":406,"low":407,"close":364,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",23.1,23.74,22.84,0.44,1.91,229313.214532,4136,23.4562,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",23.04,23.23,22.675,23.01,-0.27,-1.16,223970.881593,4210,22.9155,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",23.81,22.89,23.28,-0.61,-2.55,152652.048585,2876,23.1506,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",24.16,24.675,23.805,23.89,-0.29,-1.2,112319.369878,2726,24.0404,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",24.75,24.82,23.75,24.18,-0.06,-0.25,210776.002687,4581,24.2447,{"date":457,"open":458,"high":459,"low":450,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",24.89,24.95,24.24,-0.49,-1.98,133839.53774,3566,24.4183,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":220,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",25.26,24.57,24.73,-1.12,126293.461263,3014,24.7474,{"date":476,"open":477,"high":478,"low":470,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",25.46,25.95,25.01,-0.45,-1.77,185463.941002,5189,25.0703,{"date":486,"open":487,"high":488,"low":489,"close":477,"change":83,"percent_change":160,"volume":490,"transactions":491,"vwap":492},"2026-08-21",25.55,25.97,25.1,175974.038521,4883,25.4266,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",24.92,25.39,24.46,25.32,0.08,0.32,163662.768099,4541,25.1414,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",25.44,25.89,24.81,25.24,0.1,0.4,359253.204495,5885,25.2519,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",25.12,25.41,24.8,25.14,0.03,0.12,169486.483671,5377,25.1074,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",24.65,25.47,25.11,0.13,0.52,135853.291835,3996,25.1723,{"date":537,"open":528,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",24.99,24.33,24.98,0.31,1.26,89782.992165,2624,24.7131,{"date":547,"open":538,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",24.995,24.49,24.67,-0.08,-0.32,132069.202299,3437,24.6849,{"date":557,"open":447,"high":558,"low":559,"close":447,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",24.91,23.91,0.07,0.28,160510.591255,3257,24.4852,{"date":566,"open":375,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",25.02,24.05,24.68,0.6,2.49,318905.741417,4470,24.5282,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":220,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",24.48,25.075,24.025,24.08,-1.15,172658.720684,3263,24.1942,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":399,"volume":592,"transactions":593,"vwap":594},"2026-08-07",24.61,25.04,24.23,24.36,-0.03,398364.980051,5454,24.4323,{"date":596,"open":597,"high":498,"low":598,"close":599,"change":600,"percent_change":368,"volume":601,"transactions":602,"vwap":603},"2026-08-06",25.18,24.32,24.39,-0.79,112886.619074,3456,24.6042,{"date":605,"open":606,"high":607,"low":608,"close":597,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",25.05,25.74,24.925,0.09,0.36,154744.171715,3936,25.3568,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",24.14,25.37,25.09,1.05,4.37,182654.126772,3041,24.9548,{"date":625,"open":549,"high":626,"low":627,"close":628,"change":522,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",25.25,23.55,24.04,0.5,171204.870448,3748,24.2384,{"date":634,"open":635,"high":558,"low":636,"close":637,"change":367,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",24.71,23.4262,23.92,-3,171846.965604,4049,24.033,{"date":643,"open":508,"high":508,"low":436,"close":644,"change":153,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",24.66,0.16,98249.109067,2461,24.5406,{"date":650,"open":519,"high":651,"low":387,"close":652,"change":314,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",25.21,24.62,-1.76,165627.075283,3611,24.6843,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",25,25.5,24.855,25.06,0.2,0.8,148887.464717,3218,25.1305,{"date":669,"open":670,"high":538,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-27",24.42,24.295,24.86,0.59,2.43,145377.268669,3314,24.7576,{"date":679,"open":580,"high":680,"low":681,"close":682,"change":128,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",24.435,23.5,24.27,1.97,155897.871758,3235,24.1853,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",24.22,24.285,23.42,23.8,-0.855,-3.47,158524.589547,4133,23.7241,{"date":699,"open":587,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",25.115,24.51,24.655,-0.025,-0.1,104260.88748,3823,24.6613,{"date":709,"open":710,"high":711,"low":712,"close":569,"change":510,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",24.64,25.22,24.45,0.41,113226.177146,3095,24.6643,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-20",24.97,25.2599,24.41,24.58,-0.4,-1.6,96130.336403,2698,24.6418,{"date":729,"open":730,"high":731,"low":730,"close":540,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":540},"2026-07-17",24.87,25.62,-0.23,-0.91,103300,{"date":736,"open":737,"high":607,"low":577,"close":651,"change":673,"percent_change":738,"volume":739,"transactions":9,"vwap":651},"2026-07-16",24.52,2.4,114200,{"date":741,"open":742,"high":743,"low":742,"close":652,"change":388,"percent_change":744,"volume":745,"transactions":9,"vwap":652},"2026-07-15",23.94,25.08,3.45,109200,{"date":747,"open":386,"high":701,"low":748,"close":692,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":692},"2026-07-14",23.62,-0.36,-1.49,98800,{"date":753,"open":387,"high":659,"low":353,"close":436,"change":754,"percent_change":153,"volume":755,"transactions":9,"vwap":436},"2026-07-13",0.01,199500,{"date":757,"open":396,"high":549,"low":758,"close":387,"change":759,"percent_change":138,"volume":760,"transactions":9,"vwap":387},"2026-07-10",23.96,0.11,83400,{"date":762,"open":763,"high":469,"low":763,"close":764,"change":160,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-09",23.29,24.040001,2.34,99200,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":324,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-08",23.84,22.99,23.49,-2,126200,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-07",24.35,23.69,23.97,-0.34,-1.4,117600,{"date":783,"open":784,"high":721,"low":395,"close":785,"change":532,"percent_change":336,"volume":786,"transactions":9,"vwap":785},"2026-07-06",24.059999,24.31,109000,{"date":788,"open":721,"high":789,"low":790,"close":791,"change":378,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-02",24.455,23,23.79,-2.54,155700,{"date":795,"open":529,"high":796,"low":797,"close":721,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":721},"2026-07-01",26.25,24.38,-1.41,-5.46,248800,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":108,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-30",25.61,26,24.975,25.82,0.94,230500,{"date":810,"open":811,"high":488,"low":470,"close":812,"change":531,"percent_change":97,"volume":813,"transactions":9,"vwap":812},"2026-06-29",25.45,25.58,169300,{"date":815,"open":506,"high":816,"low":817,"close":811,"change":818,"percent_change":367,"volume":819,"transactions":9,"vwap":811},"2026-06-26",25.92,24.885,-0.19,506100,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-25",24.01,25.75,25.64,0.705,2.83,197600,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-24",23.85,25.025,23.39,24.935,1.155,4.86,259000,{"date":838,"open":407,"high":839,"low":407,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-23",23.87,23.78,0.67,2.9,113100,{"date":845,"open":846,"high":771,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-22",23.37,22.94,23.11,-0.18,-0.77,113500,{"date":853,"open":854,"high":855,"low":856,"close":763,"change":841,"percent_change":857,"volume":858,"transactions":9,"vwap":763},"2026-06-18",22.98,23.56,22.85,2.96,189100,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":294,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-17",23.165,23.355,22.31,22.62,-1.35,113200,{"date":868,"open":869,"high":870,"low":871,"close":869,"change":560,"percent_change":541,"volume":872,"transactions":9,"vwap":869},"2026-06-16",22.93,23.302,22.815,101800,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":749,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-15",23.47,23.72,22.78,22.86,-1.55,139800,{"date":882,"open":883,"high":832,"low":365,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-12",22.77,23.22,0.54,2.38,113000,{"date":889,"open":890,"high":427,"low":891,"close":892,"change":128,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-11",22.34,22.09,22.68,2.12,153300,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-10",22.9,23.238,22.17,22.21,-0.69,-3.01,107800,{"date":905,"open":906,"high":907,"low":906,"close":897,"change":664,"percent_change":908,"volume":909,"transactions":9,"vwap":897},"2026-06-09",22.37,23.25,3.62,104300,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":531,"percent_change":673,"volume":916,"transactions":9,"vwap":915},"2026-06-08",22.07,22.54,21.89,22.1,107000,{"date":918,"open":863,"high":919,"low":920,"close":921,"change":723,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-05",22.635,21.83,21.97,-1.79,97300,{"date":925,"open":926,"high":927,"low":928,"close":906,"change":779,"percent_change":929,"volume":930,"transactions":9,"vwap":906},"2026-06-04",23.059999,23.12,22.14,-1.5,165500,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-03",23.040001,23.14,22.61,22.71,-0.5,-2.15,125000,{"date":941,"open":416,"high":398,"low":869,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-02",23.21,-0.01,-0.04,90300,{"date":947,"open":907,"high":948,"low":949,"close":884,"change":950,"percent_change":21,"volume":951,"transactions":9,"vwap":884},"2026-06-01",23.495,22.83,-0.07,116800,{"date":953,"open":406,"high":954,"low":955,"close":763,"change":367,"percent_change":956,"volume":957,"transactions":9,"vwap":763},"2026-05-29",23.985,23.26,-3.08,98400,{"date":959,"open":374,"high":960,"low":769,"close":961,"change":609,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-28",24.357,24.030001,0.38,131700,{"date":965,"open":966,"high":597,"low":967,"close":742,"change":937,"percent_change":968,"volume":969,"transactions":9,"vwap":742},"2026-05-27",24.69,23.9,-2.05,173500,{"date":971,"open":839,"high":508,"low":839,"close":972,"change":176,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-26",24.44,4.27,231300,{"date":976,"open":398,"high":977,"low":926,"close":978,"change":83,"percent_change":570,"volume":979,"transactions":9,"vwap":978},"2026-05-22",23.82,23.44,179900,{"date":981,"open":883,"high":982,"low":983,"close":984,"change":231,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-21",23.6,22.5,23.3,0.91,194400,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-20",22.030001,23.17,21.575,23.09,1.09,4.95,277900,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-19",22.92,22.945,21.76,22,-1.08,-4.68,393200,{"date":1006,"open":395,"high":1007,"low":418,"close":1008,"change":378,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-18",24.035,23.08,-2.62,207400,{"date":1012,"open":549,"high":1013,"low":364,"close":395,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":395},"2026-05-15",24.72,-0.94,-3.81,135600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":710,"change":452,"percent_change":1022,"volume":1023,"transactions":9,"vwap":710},"2026-05-14",25.07,25.53,24.55,-1,235500,{"date":1025,"open":1026,"high":1027,"low":721,"close":458,"change":521,"percent_change":522,"volume":963,"transactions":9,"vwap":458},"2026-05-13",25.13,25.205,{"date":1029,"open":1030,"high":1030,"low":672,"close":672,"change":798,"percent_change":1031,"volume":1032,"transactions":9,"vwap":672},"2026-05-12",26.2,-5.37,180100,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-11",27.33,27.358,25.79,26.27,-1.11,-4.05,207600,{"date":1043,"open":1044,"high":26,"low":816,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-08",26.17,27.38,1.81,7.08,479300,{"date":1050,"open":710,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-07",26.395,24.575,25.57,1.43,5.92,432600,{"date":1058,"open":1059,"high":1060,"low":830,"close":616,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":616},"2026-05-06",23.93,24.565,0.35,1.47,163300,{"date":1065,"open":1066,"high":1067,"low":1068,"close":791,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":791},"2026-05-05",22.57,23.835,22.41,1.29,5.73,126400,{"date":1073,"open":884,"high":875,"low":1074,"close":983,"change":1014,"percent_change":1075,"volume":1076,"transactions":9,"vwap":983},"2026-05-04",22.3,-4.01,160400,{"date":1078,"open":984,"high":748,"low":897,"close":978,"change":609,"percent_change":1079,"volume":1080,"transactions":9,"vwap":978},"2026-05-01",0.39,150900,{"date":1082,"open":1083,"high":846,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-30",22.69,22.58,23.35,0.56,2.46,169200,{"date":1090,"open":846,"high":1091,"low":913,"close":366,"change":378,"percent_change":1092,"volume":1093,"transactions":9,"vwap":366},"2026-04-29",23.67,-2.65,110200,{"date":1095,"open":377,"high":377,"low":1096,"close":363,"change":210,"percent_change":1097,"volume":1098,"transactions":9,"vwap":363},"2026-04-28",23.025,0.26,79700,{"date":1100,"open":377,"high":1101,"low":1102,"close":1085,"change":849,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1085},"2026-04-27",23.77,23.24,-0.76,72000,{"date":1106,"open":1107,"high":1107,"low":1108,"close":377,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":377},"2026-04-24",23.73,23.275,-0.21,-0.88,49800,{"date":1113,"open":907,"high":1114,"low":847,"close":406,"change":39,"percent_change":1115,"volume":1116,"transactions":9,"vwap":406},"2026-04-23",23.76,2.5,109700,{"date":1118,"open":1114,"high":426,"low":848,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-22",23.16,-0.55,-2.32,85600,{"date":1124,"open":426,"high":1125,"low":1126,"close":1127,"change":521,"percent_change":531,"volume":1128,"transactions":9,"vwap":1127},"2026-04-21",24.09,23.36,23.71,109300,{"date":1130,"open":428,"high":406,"low":864,"close":1131,"change":561,"percent_change":118,"volume":1132,"transactions":9,"vwap":1131},"2026-04-20",23.68,86300,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-17",22.44,23.83,22.315,23.4,1.39,6.32,129100,{"date":1143,"open":1144,"high":1145,"low":1000,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-16",21.85,22.53,22.01,0.05,0.23,148700,{"date":1151,"open":863,"high":1152,"low":1153,"close":1154,"change":461,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-15",22.32,21.49,21.96,-2.18,157100,{"date":1158,"open":1144,"high":1159,"low":1160,"close":1161,"change":39,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-14",22.495,21.53,22.45,2.65,116500,{"date":1165,"open":1166,"high":1001,"low":1167,"close":1168,"change":1061,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-13",21.48,21.19,21.87,1.63,98700,{"date":1172,"open":1160,"high":1173,"low":1174,"close":1175,"change":551,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-10",21.7,21.24,21.52,-0.37,74100,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-09",21.13,21.8,20.935,21.6,0.25,1.17,110000,{"date":1188,"open":1189,"high":1183,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-08",21,20.61,21.35,1.11,5.48,112500,{"date":1196,"open":1197,"high":1198,"low":291,"close":1199,"change":1200,"percent_change":452,"volume":1201,"transactions":9,"vwap":1199},"2026-04-07",20.19,20.315,20.24,-0.05,112000,{"date":1203,"open":1199,"high":1204,"low":1205,"close":1206,"change":943,"percent_change":1200,"volume":1207,"transactions":9,"vwap":1206},"2026-04-06",20.48,20.12,20.29,66500,{"date":1209,"open":230,"high":1190,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-02",19.79,20.3,-0.11,-0.54,99000,{"date":1216,"open":1217,"high":1218,"low":218,"close":1219,"change":704,"percent_change":461,"volume":866,"transactions":9,"vwap":1219},"2026-04-01",20.54,20.78,20.41,{"date":1221,"open":1222,"high":1223,"low":200,"close":1224,"change":551,"percent_change":190,"volume":1225,"transactions":9,"vwap":1224},"2026-03-31",21.07,21.2,20.51,164800,{"date":1227,"open":1228,"high":1229,"low":1204,"close":249,"change":452,"percent_change":441,"volume":1230,"transactions":9,"vwap":249},"2026-03-30",21.040001,21.12,154000,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":704,"percent_change":324,"volume":1237,"transactions":9,"vwap":1236},"2026-03-27",20.76,21.175,20.62,20.84,132100,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":779,"percent_change":724,"volume":1244,"transactions":9,"vwap":1243},"2026-03-26",21.16,21.5,20.65,20.94,106000,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":294,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-25",21.73,22.049999,21.15,21.28,-1.44,117000,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":541,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-24",20.95,21.78,20.915,21.59,1.46,125600,{"date":1262,"open":1263,"high":1264,"low":1224,"close":1250,"change":250,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1250},"2026-03-23",20.71,21.4,5.35,149900,{"date":1268,"open":1269,"high":1270,"low":334,"close":1271,"change":399,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-20",20.27,20.6,20.2,-0.59,358600,{"date":1275,"open":1276,"high":1235,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-19",19.5,19.38,20.32,0.64,3.25,153500,{"date":1283,"open":1284,"high":355,"low":1285,"close":284,"change":294,"percent_change":879,"volume":1286,"transactions":9,"vwap":284},"2026-03-18",19.75,19.62,215100,{"date":1288,"open":1289,"high":1290,"low":1284,"close":1291,"change":522,"percent_change":570,"volume":1292,"transactions":9,"vwap":1291},"2026-03-17",20.030001,20.129,19.99,116400,{"date":1294,"open":293,"high":200,"low":1295,"close":227,"change":108,"percent_change":1296,"volume":1297,"transactions":9,"vwap":227},"2026-03-16",19.58,1.22,124200,{"date":1299,"open":1289,"high":1289,"low":344,"close":1300,"change":21,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-13",19.63,-1.51,169700,{"date":1304,"open":345,"high":334,"low":1305,"close":1306,"change":950,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-12",19.565,19.93,-0.35,133700,{"date":1310,"open":29,"high":1311,"low":323,"close":207,"change":1312,"percent_change":1062,"volume":1313,"transactions":9,"vwap":207},"2026-03-11",20.049999,0.29,148900,{"date":1315,"open":1316,"high":1317,"low":1318,"close":20,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":20},"2026-03-10",19.19,19.98,19.12,0.33,1.7,219900,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1277,"change":1307,"percent_change":481,"volume":1327,"transactions":9,"vwap":1277},"2026-03-09",19.43,19.555,18.78,219200,{"date":1329,"open":282,"high":1278,"low":219,"close":1330,"change":850,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-06",19.73,-3.76,196700,{"date":1334,"open":1335,"high":1336,"low":1337,"close":273,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":273},"2026-03-05",21.14,21.54,20.45,-1.03,-4.78,241600,{"date":1342,"open":1343,"high":1256,"low":1344,"close":1160,"change":759,"percent_change":97,"volume":1345,"transactions":9,"vwap":1160},"2026-03-04",21.61,20.929,106800,{"date":1347,"open":1223,"high":1348,"low":1349,"close":1350,"change":461,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-03",21.72,20.7,21.42,-2.24,139700,{"date":1354,"open":1355,"high":1356,"low":1240,"close":1357,"change":1358,"percent_change":807,"volume":1359,"transactions":9,"vwap":1357},"2026-03-02",21.45,22.15,21.91,0.205,205600,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-27",22.4,21.58,21.705,-0.935,-4.13,112300,{"date":1369,"open":913,"high":897,"low":1370,"close":1371,"change":83,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-02-26",22.33,22.64,0.62,155300,{"date":1375,"open":1376,"high":1008,"low":1377,"close":983,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":983},"2026-02-25",22.82,22.12,-0.22,-0.97,117400,{"date":1382,"open":864,"high":848,"low":1383,"close":1384,"change":1385,"percent_change":664,"volume":1386,"transactions":9,"vwap":1384},"2026-02-24",22.545,22.72,0.18,91600,{"date":1388,"open":763,"high":763,"low":1389,"close":913,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":913},"2026-02-23",22.2,-0.75,-3.22,136200,{"date":1394,"open":1395,"high":580,"low":1396,"close":763,"change":779,"percent_change":1251,"volume":1397,"transactions":9,"vwap":763},"2026-02-20",23.43,22.91,152200,{"date":1399,"open":364,"high":1400,"low":418,"close":1401,"change":943,"percent_change":944,"volume":1402,"transactions":9,"vwap":1401},"2026-02-19",23.765,23.63,156500,{"date":1404,"open":681,"high":1405,"low":1406,"close":1407,"change":591,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-18",24.163,23.38,23.64,-0.13,148200,{"date":1411,"open":840,"high":784,"low":1401,"close":1091,"change":732,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1091},"2026-02-17",-0.96,130800,{"date":1415,"open":1101,"high":1416,"low":364,"close":967,"change":231,"percent_change":1417,"volume":1418,"transactions":9,"vwap":967},"2026-02-13",24.26,0.89,90900,{"date":1420,"open":590,"high":1421,"low":405,"close":777,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":777},"2026-02-12",24.7,-0.73,-2.99,141600,{"date":1426,"open":972,"high":550,"low":1427,"close":670,"change":1097,"percent_change":250,"volume":1428,"transactions":9,"vwap":670},"2026-02-11",23.61,120600,{"date":1430,"open":710,"high":520,"low":616,"close":436,"change":937,"percent_change":1431,"volume":1432,"transactions":9,"vwap":436},"2026-02-10",-2.03,198100,{"date":1434,"open":520,"high":1435,"low":1436,"close":644,"change":74,"percent_change":1431,"volume":1437,"transactions":9,"vwap":644},"2026-02-09",25.23,24.53,149600,{"date":1439,"open":498,"high":1440,"low":447,"close":1441,"change":1086,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-02-06",26.49,25.17,2.28,276700,{"date":1445,"open":1446,"high":1447,"low":1448,"close":587,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":587},"2026-02-05",22.65,25.73,22.502,1.49,6.44,725000,{"date":1453,"open":906,"high":840,"low":906,"close":927,"change":133,"percent_change":1454,"volume":1455,"transactions":9,"vwap":927},"2026-02-04",3.91,285100,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":108,"percent_change":993,"volume":1462,"transactions":9,"vwap":1461},"2026-02-03",21.94,22.46,21.88,22.25,68100,{"date":1464,"open":1465,"high":912,"low":1466,"close":1146,"change":47,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1146},"2026-02-02",21.41,21.11,2.23,116700,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1160,"change":97,"percent_change":674,"volume":1473,"transactions":9,"vwap":1160},"2026-01-30",20.92,21.62,77600,{"date":1475,"open":1476,"high":1229,"low":1477,"close":1478,"change":759,"percent_change":103,"volume":1479,"transactions":9,"vwap":1478},"2026-01-29",20.91,20.53,21.02,88500,{"date":1481,"open":1482,"high":1191,"low":1218,"close":1476,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1476},"2026-01-28",21.32,-0.43,-2.01,74000,{"date":1487,"open":1488,"high":1488,"low":1478,"close":1489,"change":749,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-01-27",21.64,21.34,-1.66,51300,{"date":1493,"open":1241,"high":1494,"low":1495,"close":1173,"change":522,"percent_change":1086,"volume":1496,"transactions":9,"vwap":1173},"2026-01-26",21.9,21.225,81600,{"date":1498,"open":906,"high":1499,"low":1166,"close":1363,"change":1412,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1363},"2026-01-23",22.55,-4.26,77200,{"date":1503,"open":1504,"high":397,"low":863,"close":913,"change":1505,"percent_change":201,"volume":1506,"transactions":9,"vwap":913},"2026-01-22",22.48,0.27,108600,{"date":1508,"open":1175,"high":1459,"low":343,"close":1509,"change":123,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-01-21",22.27,4.21,120100,{"date":1513,"open":1514,"high":1389,"low":1495,"close":1515,"change":1379,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-01-20",22.02,21.37,-4.34,96300,{"date":1519,"open":1520,"high":1520,"low":1521,"close":890,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":890},"2026-01-16",22.51,22.040001,-0.15,-0.67,121800,{"date":1526,"open":899,"high":936,"low":899,"close":1527,"change":962,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-15",22.49,1.72,122700,{"date":1531,"open":1532,"high":1461,"low":1533,"close":1534,"change":1312,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-01-14",21.82,21.615,22.11,1.33,106600,{"date":1538,"open":1173,"high":891,"low":1183,"close":1532,"change":1539,"percent_change":275,"volume":1540,"transactions":9,"vwap":1532},"2026-01-13",0.17,87700,{"date":1542,"open":1543,"high":1544,"low":1243,"close":1545,"change":1505,"percent_change":542,"volume":1546,"transactions":9,"vwap":1545},"2026-01-12",21.22,21.77,21.65,94700,{"date":1548,"open":1549,"high":1241,"low":1550,"close":1551,"change":531,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-09",21.23,20.72,21.38,0.61,70200,{"date":1555,"open":1337,"high":1556,"low":1337,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-08",21.56,21.25,0.65,3.16,128600,{"date":1562,"open":1269,"high":1563,"low":334,"close":1270,"change":500,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1270},"2026-01-07",20.63,1.58,88700,{"date":1567,"open":1568,"high":1569,"low":1568,"close":218,"change":123,"percent_change":1570,"volume":1571,"transactions":9,"vwap":218},"2026-01-06",19.34,20.4,4.64,128900,{"date":1573,"open":1574,"high":20,"low":1574,"close":1277,"change":47,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1277},"2026-01-05",18.89,2.54,83500,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":943,"percent_change":1200,"volume":1583,"transactions":9,"vwap":1582},"2026-01-02",18.93,18.99,18.63,18.9,70000,{"date":1585,"open":1318,"high":1586,"low":1587,"close":1588,"change":294,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-12-31",19.21,18.72,18.91,-1.61,79900,{"date":1592,"open":208,"high":1300,"low":1593,"close":1594,"change":1522,"percent_change":850,"volume":1595,"transactions":9,"vwap":1594},"2025-12-30",19.13,19.22,56100,{"date":1597,"open":19,"high":1598,"low":1594,"close":1599,"change":1212,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-12-29",19.47,19.37,-0.56,57200,{"date":1603,"open":1276,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1607,"volume":1601,"transactions":9,"vwap":1606},"2025-12-26",19.72,19.27,19.48,0,{"date":1609,"open":333,"high":1610,"low":1611,"close":1606,"change":1200,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1606},"2025-12-24",19.67,19.33,-0.26,51000,{"date":1615,"open":1211,"high":1218,"low":333,"close":264,"change":1607,"percent_change":1607,"volume":1616,"transactions":9,"vwap":264},"2025-12-23",147800,{"date":1618,"open":29,"high":209,"low":1611,"close":264,"change":113,"percent_change":1619,"volume":1620,"transactions":9,"vwap":264},"2025-12-22",-0.86,135700,{"date":1622,"open":1623,"high":1291,"low":1624,"close":29,"change":1147,"percent_change":1184,"volume":1625,"transactions":9,"vwap":29},"2025-12-19",19.55,19.4,366000,{"date":1627,"open":1628,"high":219,"low":1629,"close":311,"change":1086,"percent_change":1630,"volume":1631,"transactions":9,"vwap":311},"2025-12-18",19.28,19.049999,2.93,131100,{"date":1633,"open":1634,"high":313,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-12-17",18.64,19.09,0.42,2.25,123800,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":732,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-12-16",18.84,19.040001,18.644,18.67,-1.22,88000,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1582,"change":1651,"percent_change":1212,"volume":1652,"transactions":9,"vwap":1582},"2025-12-15",19.08,18.83,-0.02,92100,{"date":1654,"open":1316,"high":1628,"low":1655,"close":1656,"change":1109,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-12-12",18.85,18.92,-1.1,117200,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1593,"change":83,"percent_change":89,"volume":1664,"transactions":9,"vwap":1593},"2025-12-11",19.02,19.32,18.71,226700,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1580,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1580},"2025-12-10",18.34,19.26,18.29,0.63,3.43,198400,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1675,"change":551,"percent_change":1483,"volume":1678,"transactions":9,"vwap":1675},"2025-12-09",18.36,18.665,18.3,100200,{"date":1680,"open":1677,"high":1663,"low":1681,"close":1682,"change":500,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-12-08",18,18.44,1.77,107100,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-05",18.58,18.68,18.09,18.12,-0.47,-2.53,135400,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1539,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-12-04",18.42,18.62,18.22,18.59,0.92,96500,{"date":1703,"open":1704,"high":1705,"low":1669,"close":1696,"change":210,"percent_change":1319,"volume":1706,"transactions":9,"vwap":1696},"2025-12-03",18.5,18.76,128200,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1675,"change":1712,"percent_change":388,"volume":1713,"transactions":9,"vwap":1675},"2025-12-02",18.32,18.43,18.07,0.15,109100,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":419,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-12-01",18.19,18.675,18.125,18.21,-1.46,105000,{"date":1723,"open":1724,"high":1724,"low":1682,"close":1725,"change":452,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-11-28",18.81,18.48,-1.33,59800,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":1712,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-11-26",18.47,18.94,18.73,0.81,100900,{"date":1736,"open":1716,"high":1737,"low":1716,"close":1687,"change":39,"percent_change":1738,"volume":894,"transactions":9,"vwap":1687},"2025-11-25",18.74,3.22,{"date":1740,"open":1741,"high":1716,"low":1742,"close":1681,"change":704,"percent_change":1120,"volume":1743,"transactions":9,"vwap":1681},"2025-11-24",18.01,17.6,171500,{"date":1745,"open":1746,"high":1725,"low":1747,"close":1748,"change":1417,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-11-21",17.3,17.245,18.1,5.17,220700,{"date":1752,"open":1753,"high":1754,"low":27,"close":1755,"change":1109,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-11-20",17.71,18.2,17.21,-1.21,134700,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-11-19",18.17,17.39,17.42,-0.64,-3.54,162700,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":531,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-11-18",17.91,18.27,17.704,18.059999,0.73,121100,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-11-17",18.51,18.725,17.89,17.93,-0.665,-3.58,90000,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1523,"volume":1790,"transactions":9,"vwap":1788},"2025-11-14",18.6,18.929,18.41,18.595,-0.125,106100,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1587,"change":220,"percent_change":1796,"volume":1757,"transactions":9,"vwap":1587},"2025-11-13",18.88,19.062,18.53,-1.47,{"date":1798,"open":1799,"high":239,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-11-12",19.14,18.732,19,-0.155,-0.81,227600,{"date":1806,"open":1611,"high":1807,"low":1580,"close":1808,"change":1809,"percent_change":1756,"volume":1810,"transactions":9,"vwap":1808},"2025-11-11",19.984,19.155,-0.235,283200,{"date":1812,"open":246,"high":1813,"low":1814,"close":1815,"change":367,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-11-10",20.88,19.275,19.39,-3.68,137100,{"date":1819,"open":1820,"high":1821,"low":17,"close":303,"change":704,"percent_change":461,"volume":1822,"transactions":9,"vwap":303},"2025-11-07",20.22,20.455,233300,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-11-06",20.89,21.75,20.02,20.23,-1.23,-5.73,293200,{"date":1833,"open":303,"high":1834,"low":1835,"close":1834,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1834},"2025-11-05",21.46,20.115,1.42,7.09,254800,{"date":1840,"open":1330,"high":1841,"low":344,"close":1842,"change":522,"percent_change":570,"volume":1843,"transactions":9,"vwap":1842},"2025-11-04",21.055,20.040001,404400,{"date":1845,"open":1271,"high":1846,"low":1847,"close":1848,"change":285,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-11-03",20.335,19.605,19.92,-0.7,98900,{"date":1852,"open":1569,"high":1190,"low":1853,"close":1854,"change":779,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-10-31",19.94,20.059999,-1.67,110800,{"date":1858,"open":1859,"high":1860,"low":332,"close":1569,"change":733,"percent_change":1861,"volume":1701,"transactions":9,"vwap":1569},"2025-10-30",21.31,21.51,-4.27,{"date":1863,"open":1864,"high":1865,"low":1478,"close":1859,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1859},"2025-10-29",22.35,22.38,-1.14,-5.08,122400,{"date":1870,"open":1527,"high":919,"low":1534,"close":1161,"change":551,"percent_change":749,"volume":1871,"transactions":9,"vwap":1161},"2025-10-28",125500,{"date":1873,"open":790,"high":1874,"low":1875,"close":1145,"change":1612,"percent_change":1866,"volume":1876,"transactions":9,"vwap":1145},"2025-10-27",23.075001,22.465,143500,{"date":1878,"open":1084,"high":897,"low":1879,"close":366,"change":1061,"percent_change":1880,"volume":1881,"transactions":9,"vwap":366},"2025-10-24",22.275,1.56,171000,{"date":1883,"open":1532,"high":1446,"low":1336,"close":1135,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1135},"2025-10-23",0.66,3.03,172300,{"date":1888,"open":1556,"high":1889,"low":1264,"close":1256,"change":713,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1256},"2025-10-22",21.84,1.92,153400,{"date":1893,"open":1222,"high":1894,"low":1895,"close":1515,"change":541,"percent_change":1062,"volume":1896,"transactions":9,"vwap":1515},"2025-10-21",21.47,20.98,96700,{"date":1898,"open":1895,"high":1549,"low":1899,"close":1900,"change":82,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-10-20",20.87,21.059999,1.64,71400,{"date":1904,"open":1349,"high":1905,"low":273,"close":1550,"change":551,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1550},"2025-10-17",20.895,-0.38,70100,{"date":1909,"open":1240,"high":1910,"low":1911,"close":1912,"change":723,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-10-16",21.44,20.645,20.8,-1.89,89100,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1223,"change":522,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1223},"2025-10-15",21.3,21.345,20.77,0.57,82000,{"date":1923,"open":17,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1265,"volume":1928,"transactions":9,"vwap":1926},"2025-10-14",21.26,19.74,21.08,1.07,95700,{"date":1930,"open":1931,"high":1932,"low":1933,"close":282,"change":97,"percent_change":1934,"volume":1935,"transactions":9,"vwap":282},"2025-10-13",19.76,20.14,19.535,2.62,154800,{"date":1937,"open":1820,"high":1938,"low":1939,"close":1276,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1276},"2025-10-10",20.35,19.435,-0.8,-3.94,114600,{"date":1944,"open":1242,"high":342,"low":1945,"close":1211,"change":190,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1211},"2025-10-09",20.195,-1.88,92400,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":610,"percent_change":1683,"volume":1954,"transactions":9,"vwap":1953},"2025-10-08",20.46,20.79,20.205,20.69,97400,{"date":1956,"open":1957,"high":1958,"low":1206,"close":237,"change":937,"percent_change":1959,"volume":1960,"transactions":9,"vwap":237},"2025-10-07",20.9,21.18,-2.4,75600,{"date":1962,"open":1963,"high":1964,"low":1190,"close":1965,"change":1849,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-10-06",21.66,21.825,20.83,-3.25,111300,{"date":1969,"open":1545,"high":1970,"low":1971,"close":1160,"change":510,"percent_change":128,"volume":1972,"transactions":9,"vwap":1160},"2025-10-03",22.16,21.33,104000,{"date":1974,"open":1488,"high":1975,"low":1482,"close":1976,"change":1522,"percent_change":1849,"volume":1967,"transactions":9,"vwap":1976},"2025-10-02",21.74,21.43,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1363,"change":522,"percent_change":1086,"volume":1982,"transactions":9,"vwap":1363},"2025-10-01",21.29,21.71,21.17,119600,{"date":1984,"open":1343,"high":1985,"low":1986,"close":1834,"change":818,"percent_change":1110,"volume":1473,"transactions":9,"vwap":1834},"2025-09-30",21.95,21.09,{"date":1988,"open":1521,"high":1521,"low":1465,"close":1545,"change":1989,"percent_change":1422,"volume":1990,"transactions":9,"vwap":1545},"2025-09-29",-0.16,90200,{"date":1992,"open":1472,"high":1168,"low":1894,"close":1993,"change":663,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-09-26",21.81,0.93,76500,{"date":1997,"open":1998,"high":1980,"low":1167,"close":1343,"change":560,"percent_change":500,"volume":1999,"transactions":9,"vwap":1343},"2025-09-25",21.27,109500,{"date":2001,"open":1532,"high":1357,"low":1241,"close":1336,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1336},"2025-09-24",-0.2,-0.92,90500,{"date":2006,"open":2007,"high":1459,"low":2008,"close":1975,"change":704,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1975},"2025-09-23",21.98,21.63,-0.46,119800,{"date":2012,"open":1258,"high":1458,"low":2013,"close":1889,"change":1712,"percent_change":2014,"volume":1367,"transactions":9,"vwap":1889},"2025-09-22",21.55,0.69,{"date":2016,"open":1068,"high":1068,"low":2017,"close":2018,"change":1390,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-09-19",21.625,21.69,-3.34,282300,{"date":2022,"open":2023,"high":1084,"low":915,"close":1135,"change":531,"percent_change":39,"volume":2024,"transactions":9,"vwap":1135},"2025-09-18",22.43,102700,{"date":2026,"open":2027,"high":934,"low":1389,"close":863,"change":451,"percent_change":419,"volume":2028,"transactions":9,"vwap":863},"2025-09-17",22.47,142100,{"date":2030,"open":1446,"high":2031,"low":1152,"close":906,"change":552,"percent_change":798,"volume":2032,"transactions":9,"vwap":906},"2025-09-16",22.875,83600,{"date":2034,"open":863,"high":877,"low":2035,"close":1083,"change":47,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1083},"2025-09-15",21.895,2.16,101300,{"date":2039,"open":927,"high":2040,"low":915,"close":900,"change":2041,"percent_change":1861,"volume":2042,"transactions":9,"vwap":900},"2025-09-12",23.199,-0.99,115300,{"date":2044,"open":2045,"high":1126,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-09-11",22.52,23.2,0.75,3.34,142700,{"date":2051,"open":2052,"high":418,"low":2053,"close":1161,"change":378,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1161},"2025-09-10",22.96,22.305,-2.69,170700,{"date":2057,"open":2058,"high":2059,"low":1376,"close":2060,"change":1422,"percent_change":2061,"volume":1511,"transactions":9,"vwap":2060},"2025-09-09",23.66,23.745,23.07,-3.07,{"date":2063,"open":405,"high":2064,"low":2065,"close":692,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":692},"2025-09-08",23.935,22.625,0.72,3.12,276400,{"date":2070,"open":936,"high":691,"low":2071,"close":1008,"change":128,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1008},"2025-09-05",22.7,2.08,344800,{"date":2075,"open":2076,"high":365,"low":1001,"close":935,"change":82,"percent_change":2077,"volume":2078,"transactions":9,"vwap":935},"2025-09-04",22.42,1.53,160700,{"date":2080,"open":1514,"high":1509,"low":2018,"close":1509,"change":499,"percent_change":610,"volume":2081,"transactions":9,"vwap":1509},"2025-09-03",150300,{"date":2083,"open":1000,"high":1527,"low":1000,"close":2084,"change":1184,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-09-02",22.19,1.14,218300,{"date":2088,"open":915,"high":2089,"low":1247,"close":1458,"change":1212,"percent_change":937,"volume":2090,"transactions":9,"vwap":1458},"2025-08-29",22.655,225000,{"date":2092,"open":407,"high":2093,"low":2018,"close":1248,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1248},"2025-08-28",23.27,-0.85,-3.71,291800,{"date":2098,"open":2099,"high":681,"low":1917,"close":897,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":897},"2025-08-27",23.46,2,9.57,727800,{"date":2104,"open":1860,"high":1173,"low":1965,"close":1957,"change":480,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1957},"2025-08-26",-2.11,256600,{"date":2108,"open":1515,"high":1964,"low":1478,"close":1191,"change":1200,"percent_change":732,"volume":2109,"transactions":9,"vwap":1191},"2025-08-25",264300,{"date":2111,"open":256,"high":2112,"low":1278,"close":1264,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1264},"2025-08-22",21.695,1.28,6.36,304200,{"date":2117,"open":1828,"high":218,"low":331,"close":1205,"change":220,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1205},"2025-08-21",-1.37,68600,{"date":2121,"open":2122,"high":2123,"low":2124,"close":1569,"change":2125,"percent_change":314,"volume":2126,"transactions":9,"vwap":1569},"2025-08-20",20.52,20.635,20.395,-0.09,80000,{"date":2128,"open":1569,"high":1349,"low":1938,"close":2129,"change":1539,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-08-19",20.49,0.84,81400,{"date":2133,"open":197,"high":2134,"low":2135,"close":1278,"change":1148,"percent_change":2085,"volume":2136,"transactions":9,"vwap":1278},"2025-08-18",20.465,19.915,62100,{"date":2138,"open":274,"high":274,"low":1854,"close":188,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":188},"2025-08-15",-0.255,-1.25,159800,{"date":2143,"open":1827,"high":1337,"low":2144,"close":2145,"change":2146,"percent_change":419,"volume":2147,"transactions":9,"vwap":2145},"2025-08-14",19.875,20.345,-0.055,127900,{"date":2149,"open":1569,"high":1953,"low":2150,"close":1569,"change":90,"percent_change":993,"volume":2151,"transactions":9,"vwap":1569},"2025-08-13",20.34,129500,{"date":2153,"open":189,"high":1938,"low":189,"close":2154,"change":1417,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-08-12",20.18,4.61,135500,{"date":2158,"open":208,"high":264,"low":2159,"close":2160,"change":591,"percent_change":1989,"volume":2161,"transactions":9,"vwap":2160},"2025-08-11",19.014999,19.29,45500,{"date":2163,"open":1598,"high":333,"low":1799,"close":1662,"change":113,"percent_change":265,"volume":2164,"transactions":9,"vwap":1662},"2025-08-08",48900,{"date":2166,"open":2167,"high":2167,"low":2168,"close":333,"change":937,"percent_change":2169,"volume":2170,"transactions":9,"vwap":333},"2025-08-07",20.25,19.45,-2.5,49100,{"date":2172,"open":17,"high":2173,"low":1284,"close":1291,"change":759,"percent_change":160,"volume":2174,"transactions":9,"vwap":1291},"2025-08-06",20.025,44500,{"date":2176,"open":29,"high":2177,"low":2178,"close":2179,"change":82,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-08-05",19.89,19.46,19.88,1.74,60900,{"date":2183,"open":1629,"high":1285,"low":2184,"close":189,"change":532,"percent_change":2185,"volume":1601,"transactions":9,"vwap":189},"2025-08-04",18.995,2.73,{"date":2187,"open":1316,"high":1316,"low":1737,"close":1661,"change":552,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1661},"2025-08-01",-1.65,96800,{"date":2191,"open":2192,"high":189,"low":1316,"close":1568,"change":704,"percent_change":74,"volume":2193,"transactions":9,"vwap":1568},"2025-07-31",19.25,63500,{"date":2195,"open":1190,"high":2196,"low":19,"close":239,"change":2003,"percent_change":347,"volume":1995,"transactions":9,"vwap":239},"2025-07-30",20.676,{"date":2198,"open":2129,"high":2199,"low":2179,"close":2200,"change":210,"percent_change":211,"volume":2201,"transactions":9,"vwap":2200},"2025-07-29",20.715,20.36,90100,{"date":2203,"open":249,"high":2204,"low":2154,"close":1211,"change":1212,"percent_change":1213,"volume":923,"transactions":9,"vwap":1211},"2025-07-28",20.68,{"date":2206,"open":1828,"high":2207,"low":17,"close":1219,"change":82,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1219},"2025-07-25",20.42,1.69,68200,{"date":2211,"open":1550,"high":1471,"low":209,"close":334,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":334},"2025-07-24",-1.31,-6.13,123400,{"date":2216,"open":1953,"high":2217,"low":1953,"close":1551,"change":807,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1551},"2025-07-23",21.39,4.6,179400,{"date":2221,"open":2222,"high":238,"low":2222,"close":198,"change":2223,"percent_change":2224,"volume":1409,"transactions":9,"vwap":198},"2025-07-22",19.57,1.03,5.31,{"date":2226,"open":292,"high":2227,"low":1662,"close":16,"change":1147,"percent_change":1097,"volume":1553,"transactions":9,"vwap":16},"2025-07-21",19.726,{"date":2229,"open":209,"high":209,"low":2230,"close":19,"change":220,"percent_change":2231,"volume":2232,"transactions":9,"vwap":19},"2025-07-18",19.3275,-1.43,65608,{"date":2234,"open":1605,"high":2235,"low":1605,"close":345,"change":138,"percent_change":738,"volume":2236,"transactions":9,"vwap":345},"2025-07-17",19.84,76900,{"date":2238,"open":2160,"high":2239,"low":1799,"close":2240,"change":759,"percent_change":39,"volume":2241,"transactions":9,"vwap":2240},"2025-07-16",19.56,19.18,78800,{"date":2243,"open":2244,"high":1931,"low":2245,"close":2246,"change":324,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-07-15",19.505,19.030001,19.07,-2.46,129300,{"date":2250,"open":237,"high":237,"low":189,"close":1623,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1623},"2025-07-14",-0.68,-3.36,93200,{"date":2255,"open":273,"high":2204,"low":1952,"close":1828,"change":2256,"percent_change":1431,"volume":2257,"transactions":9,"vwap":1828},"2025-07-11",-0.42,83200,{"date":2259,"open":1205,"high":2260,"low":188,"close":1242,"change":1079,"percent_change":1890,"volume":2261,"transactions":9,"vwap":1242},"2025-07-10",20.875,89500,{"date":2263,"open":1271,"high":2150,"low":207,"close":332,"change":210,"percent_change":211,"volume":2264,"transactions":9,"vwap":332},"2025-07-09",59500,{"date":2266,"open":17,"high":1217,"low":2267,"close":1271,"change":1636,"percent_change":893,"volume":2268,"transactions":9,"vwap":1271},"2025-07-08",19.485,98600,{"date":2270,"open":1827,"high":2271,"low":1610,"close":2272,"change":480,"percent_change":356,"volume":2273,"transactions":9,"vwap":2272},"2025-07-07",20.11,19.78,62700,{"date":2275,"open":2167,"high":2167,"low":1931,"close":1828,"change":1607,"percent_change":1607,"volume":2276,"transactions":9,"vwap":1828},"2025-07-03",65100,{"date":2278,"open":1598,"high":2167,"low":1277,"close":1828,"change":841,"percent_change":1671,"volume":2279,"transactions":9,"vwap":1828},"2025-07-02",121200,{"date":2281,"open":2282,"high":207,"low":2283,"close":2239,"change":304,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2239},"2025-07-01",18.56,18.225,5.27,133900,{"date":2287,"open":2288,"high":2288,"low":1776,"close":1687,"change":220,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1687},"2025-06-30",18.87,-1.48,58500,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2014,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-06-27",18.35,18.95,18.275,18.86,3.8,166000,{"date":2300,"open":2301,"high":2302,"low":2303,"close":1760,"change":663,"percent_change":1192,"volume":2304,"transactions":9,"vwap":1760},"2025-06-26",17.96,18.205,17.94,58400,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2309,"change":190,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-06-25",18.39,17.63,17.97,-2.12,54600,{"date":2313,"open":2314,"high":1687,"low":2315,"close":1675,"change":522,"percent_change":1884,"volume":2316,"transactions":9,"vwap":1675},"2025-06-24",18.46,17.75,61400,{"date":2318,"open":2319,"high":1677,"low":2320,"close":2321,"change":1184,"percent_change":1139,"volume":909,"transactions":9,"vwap":2321},"2025-06-23",17.87,17.55,18.24,{"date":2323,"open":1698,"high":1698,"low":2324,"close":2325,"change":210,"percent_change":1319,"volume":2326,"transactions":9,"vwap":2325},"2025-06-20",17.68,17.99,234000,{"date":2328,"open":2329,"high":2330,"low":2331,"close":1779,"change":818,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1779},"2025-06-18",18.049999,18.635,17.9,-1.05,86800,{"date":2335,"open":2336,"high":1730,"low":2337,"close":1690,"change":1378,"percent_change":441,"volume":887,"transactions":9,"vwap":1690},"2025-06-17",18.15,18.02,{"date":2339,"open":2340,"high":1737,"low":2341,"close":1667,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":1667},"2025-06-16",18.16,18.099001,0.37,2.06,125800,{"date":2346,"open":2340,"high":2347,"low":2348,"close":2309,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2309},"2025-06-13",18.585,17.61,-0.53,-2.86,188600,{"date":2353,"open":2354,"high":2355,"low":1787,"close":1704,"change":2002,"percent_change":2356,"volume":2357,"transactions":9,"vwap":1704},"2025-06-12",18.49,18.65,-1.07,140300,{"date":2359,"open":1793,"high":2360,"low":1688,"close":2361,"change":818,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-06-11",19.17,18.7,-1.01,141400,{"date":2365,"open":1704,"high":2240,"low":1704,"close":1574,"change":885,"percent_change":2366,"volume":1571,"transactions":9,"vwap":1574},"2025-06-10",2.94,{"date":2368,"open":1748,"high":2369,"low":1768,"close":2293,"change":97,"percent_change":2370,"volume":963,"transactions":9,"vwap":2293},"2025-06-09",18.525,2.86,{"date":2372,"open":2315,"high":1748,"low":2373,"close":2374,"change":1079,"percent_change":1467,"volume":2375,"transactions":9,"vwap":2374},"2025-06-06",17.44,17.84,104100,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":1651,"percent_change":1212,"volume":1367,"transactions":9,"vwap":2381},"2025-06-05",17.51,17.67,17.28,17.45,{"date":2383,"open":2384,"high":2320,"low":2385,"close":2386,"change":629,"percent_change":2387,"volume":957,"transactions":9,"vwap":2386},"2025-06-04",17.030001,16.92,17.47,2.95,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":1061,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-06-03",16.55,17.040001,16.495,16.97,2.11,110500,{"date":2397,"open":2385,"high":2385,"low":2398,"close":2399,"change":190,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-06-02",16.46,16.62,-2.29,95400,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":663,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-05-30",16.8,17.14,16.705,17.01,1.19,65600,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2412,"change":153,"percent_change":108,"volume":2415,"transactions":9,"vwap":2412},"2025-05-29",16.81,17.09,16.74,49900,{"date":2417,"open":1746,"high":2373,"low":2418,"close":2419,"change":1120,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-05-28",16.745,16.77,-3.18,52000,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":138,"percent_change":2185,"volume":2428,"transactions":9,"vwap":2427},"2025-05-27",17,17.43,16.85,17.32,60600,{"date":2430,"open":2412,"high":2407,"low":2431,"close":2432,"change":294,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-05-23",16.54,16.86,-1.81,50500,{"date":2436,"open":2437,"high":2438,"low":2437,"close":2439,"change":82,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-05-22",16.65,17.33,17.17,2.02,77100,{"date":2443,"open":2444,"high":2444,"low":2412,"close":2445,"change":265,"percent_change":2446,"volume":1491,"transactions":9,"vwap":2445},"2025-05-21",17.46,16.83,-4.92,{"date":2448,"open":2301,"high":2449,"low":2450,"close":2451,"change":749,"percent_change":2452,"volume":1995,"transactions":9,"vwap":2451},"2025-05-20",18.121,17.585,17.7,-1.99,{"date":2454,"open":2455,"high":2456,"low":2381,"close":1771,"change":1607,"percent_change":1607,"volume":2457,"transactions":9,"vwap":1771},"2025-05-19",17.73,18.11,93000,{"date":2459,"open":1681,"high":2460,"low":2461,"close":1771,"change":754,"percent_change":210,"volume":2462,"transactions":9,"vwap":1771},"2025-05-16",18.14,17.733,77300,{"date":2464,"open":2465,"high":2466,"low":1755,"close":2329,"change":1772,"percent_change":1510,"volume":2467,"transactions":9,"vwap":2329},"2025-05-15",17.41,18.115,123200,{"date":2469,"open":2470,"high":2308,"low":2471,"close":2427,"change":1378,"percent_change":2140,"volume":2472,"transactions":9,"vwap":2427},"2025-05-14",17.56,17.31,72600,{"date":2474,"open":1681,"high":1681,"low":2475,"close":2476,"change":1378,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-05-13",17.516,17.54,-1.24,87500,{"date":2480,"open":2481,"high":2482,"low":2481,"close":2483,"change":1558,"percent_change":2297,"volume":2484,"transactions":9,"vwap":2483},"2025-05-12",17.66,18.245,17.76,114500,{"date":2486,"open":2373,"high":2487,"low":2488,"close":2489,"change":749,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-05-09",17.625,17.065001,17.11,-2.06,71600,{"date":2493,"open":1742,"high":1768,"low":2494,"close":2386,"change":113,"percent_change":1412,"volume":1016,"transactions":9,"vwap":2386},"2025-05-08",16.94,{"date":2496,"open":1746,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-05-07",18.13,16.69,17.64,1.86,11.79,194800,{"date":2504,"open":2505,"high":2431,"low":179,"close":2506,"change":1176,"percent_change":2400,"volume":2507,"transactions":9,"vwap":2506},"2025-05-06",16,15.78,164300,{"date":2509,"open":2510,"high":2407,"low":2511,"close":2512,"change":850,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-05-05",16.67,16.02,16.15,-4.55,120500,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2385,"change":1505,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2385},"2025-05-02",16.9,17.1,16.623,1.62,81300,{"date":2523,"open":2524,"high":2412,"low":2524,"close":2437,"change":231,"percent_change":2113,"volume":2525,"transactions":9,"vwap":2437},"2025-05-01",16.33,142600,{"date":2527,"open":2528,"high":2431,"low":2529,"close":2530,"change":849,"percent_change":1002,"volume":2531,"transactions":9,"vwap":2530},"2025-04-30",16.29,16.08,16.44,77400,{"date":2533,"open":2534,"high":2498,"low":2535,"close":2399,"change":1061,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2399},"2025-04-29",16.14,16.07,2.15,105800,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":521,"percent_change":1385,"volume":2544,"transactions":9,"vwap":2543},"2025-04-28",16.24,16.72,16.105,16.27,59000,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2540,"change":749,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2540},"2025-04-25",16.41,16.485,15.971,-2.17,72700,{"date":183,"open":2553,"high":2494,"low":2554,"close":2555,"change":943,"percent_change":451,"volume":2556,"transactions":9,"vwap":2555},16.61,16.093,16.6,142800]