[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PARK":3,"homepage-market-summary":31,"stock-historical-PARK":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PARK","2026-10-07",{"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},"Park Dental Partners, Inc. Common Stock","Nasdaq",null,"SERVICES-MISC HEALTH & ALLIED SERVICES, NEC","Park Dental Partners Inc is a dental resource organization (DRO) operating through its subsidiary. It Provides comprehensive business support services including clinical team members, administrative personnel, facilities and equipment to its affiliated general and multi-specialty dental practices throughout Minnesota and Wisconsin. Its network of affiliated dental practices provides both general and specialty dental services, including oral surgery, periodontics, pediatric dentistry, prosthodontics, endodontics, and orthodontics, under long-term agreements with initial terms of 30-years, with automatic 5-year renewals.","1,212","Roseville, MN",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},20.94,20.56,21.145,20.32,20.53,0.41,2,38384.422227,359,20.5798,26.79,9.53,38595.03263570755,66.1,212,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":30,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},38595,8182146.91877,104.29,"2025-12-03",[182,183,192,202,213,223,233,244,253,264,274,284,293,304,311,320,330,341,350,357,368,379,387,396,406,414,423,434,445,456,465,475,484,495,504,513,522,530,540,550,561,568,577,585,594,604,614,623,634,644,652,661,671,680,688,698,706,714,721,728,736,743,749,754,761,769,777,781,789,795,803,810,819,825,833,842,850,858,864,872,876,885,892,900,908,916,923,931,937,942,948,954,963,970,975,979,986,994,1000,1006,1012,1018,1025,1032,1038,1046,1054,1063,1069,1075,1081,1087,1094,1100,1108,1114,1122,1126,1131,1137,1141,1148,1156,1161,1168,1173,1178,1184,1192,1198,1205,1211,1220,1227,1235,1242,1251,1258,1266,1274,1281,1289,1296,1301,1310,1314,1320,1327,1332,1338,1341,1346,1354,1360,1366,1372,1379,1385,1391,1396,1401,1409,1416,1422,1430,1435,1442,1448,1455,1464,1472,1480,1485,1492,1498,1505,1512,1518,1523,1529,1534,1540,1548,1556,1562,1571,1577,1583,1590,1597,1604,1608,1613,1620,1629,1638,1645,1654,1661,1668,1675,1681,1688,1696,1703,1710,1718,1726,1733,1740,1747,1754],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":20,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",21.19,21.39,-0.56,-2.66,1712.4917,178,20.7338,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",19.93,21.16,21.09,1.25,6.3,13507.9197,1930,20.7385,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",20,20.58,19.77,19.84,-0.27,-1.34,31271.695192,1355,20.1495,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",20.63,20.1,20.11,-0.23,-1.13,9633.9197,346,20.3625,{"date":224,"open":225,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",20.38,20.755,20.34,-0.16,-0.78,4948.9197,253,20.55,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",19.6,20.541,19.57,20.5,0.73,3.69,23483.9197,983,20.2881,{"date":245,"open":246,"high":247,"low":246,"close":206,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",19.61,20.44,-0.14,-0.7,20329.9197,1571,20.1009,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",19.53,21.48,19.07,19.91,0.3,1.53,85599.0197,1186,19.9133,{"date":265,"open":266,"high":267,"low":268,"close":246,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",19.97,21.06,19.59,-0.57,-2.82,12705.9197,529,19.9474,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":122,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",20.26,20.67,19.81,20.18,-0.59,12530.252583,936,20.3285,{"date":285,"open":277,"high":286,"low":287,"close":288,"change":289,"percent_change":81,"volume":290,"transactions":291,"vwap":292},"2026-09-22",20.9899,20.285,20.3,-0.39,24896.9197,932,20.5596,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",20.43,21.41,20.35,20.69,0.35,1.72,26285.941592,1082,20.8015,{"date":305,"open":306,"high":185,"low":306,"close":227,"change":307,"percent_change":259,"volume":308,"transactions":309,"vwap":310},"2026-09-18",20.28,0.06,88376.9197,1920,20.4965,{"date":312,"open":276,"high":313,"low":314,"close":306,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",20.72,19.975,-0.07,-0.34,14285.9197,1730,20.4007,{"date":321,"open":322,"high":323,"low":324,"close":297,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",20.54,20.84,20.21,-0.36,-1.74,11689.9197,663,20.4579,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",21.07,21.42,20.59,20.71,-0.5,-2.36,39039.851857,2617,20.8813,{"date":342,"open":247,"high":343,"low":247,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",21.6,21.21,0.62,3.01,30818.055879,1673,21.0589,{"date":351,"open":185,"high":185,"low":352,"close":334,"change":249,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",20.463,-3.29,17832.8837,645,20.7563,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",20.87,21.5,20.52,21.29,0.31,1.48,38324.9197,1507,20.9861,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",20.09,21.4,19.775,20.98,0.8,3.96,236389.9477,1815,20.6178,{"date":380,"open":19,"high":381,"low":382,"close":279,"change":163,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",21.25,19.705,-1.22,141366.9197,2187,20.1439,{"date":388,"open":306,"high":389,"low":390,"close":295,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",20.8,20.19,-0.06,-0.29,9536.9197,717,20.3282,{"date":397,"open":398,"high":362,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",21.15,20.25,20.49,-0.26,-1.25,13198.780246,582,20.6318,{"date":407,"open":332,"high":408,"low":361,"close":409,"change":117,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",21.335,20.75,-1.52,6863.190633,330,20.8931,{"date":415,"open":416,"high":417,"low":389,"close":332,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",20.99,21.7,0.33,1.59,19114.0359,655,21.2129,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",20.93,21.2599,20.65,20.74,-0.11,-0.53,8824.724253,905,20.9966,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",21.095,21.66,20.2001,20.85,-0.93,-4.27,13603.1127,410,20.9093,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",20.97,21.855,20.31,21.78,0.93,4.46,20167.0359,812,20.9983,{"date":457,"open":288,"high":458,"low":459,"close":439,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",21.47,19.62,0.39,1.91,38988.9197,3504,20.8683,{"date":466,"open":373,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",22,20.27,20.46,-0.2822,-1.36,16328.0489,703,20.9994,{"date":476,"open":360,"high":360,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",20.02,20.7422,0.1322,0.64,26178.048733,1104,20.7835,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",21.67,22.29,19.3501,20.61,-1.07,-4.94,12446.9197,482,21.2162,{"date":496,"open":497,"high":467,"low":204,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",20.76,21.68,0.48,2.26,25248.5897,600,21.3654,{"date":505,"open":506,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",22.7999,21.2,-0.74,-3.37,10894.063796,791,21.7056,{"date":514,"open":515,"high":515,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",22.88,21.94,-0.94,-4.11,19266.0197,870,22.2927,{"date":523,"open":524,"high":525,"low":526,"close":515,"change":527,"percent_change":289,"volume":528,"transactions":291,"vwap":529},"2026-08-17",23.15,24.35,22.37,-0.09,32613.851393,23.347,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":151,"volume":537,"transactions":538,"vwap":539},"2026-08-14",22.99,23.24,21,22.97,-0.08,44717.14134,1204,22.8203,{"date":541,"open":542,"high":26,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",21.92,21.57,23.05,2.16,10.34,73240.443609,2580,23.8561,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",21.365,21.64,19.7259,20.89,0.09,0.43,16970.0105,1143,21.2375,{"date":562,"open":381,"high":516,"low":389,"close":389,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",-0.91,-4.19,22561.452583,1726,21.3586,{"date":569,"open":389,"high":570,"low":389,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",22.51,21.71,0.55,2.6,25770.020833,752,21.8842,{"date":578,"open":534,"high":579,"low":580,"close":195,"change":401,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",21.52,20.15,-1.21,17612.967048,1312,20.9387,{"date":586,"open":587,"high":588,"low":587,"close":333,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",19.68,21.735,0.67,3.23,29191.822481,2351,21.2336,{"date":595,"open":596,"high":597,"low":598,"close":409,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",19,21.23,18.775,2.25,12.16,20773.748971,698,19.6821,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",18.34,19.178,18.5,-0.01,-0.05,5924.9197,460,18.8775,{"date":615,"open":596,"high":616,"low":608,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",19.52,18.51,0.63,3.52,35877.9197,1477,18.8121,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",18,18.275,17.6,17.88,0.14,0.79,6533.9197,581,17.8113,{"date":635,"open":628,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",18.2926,17.3801,17.74,0.08,0.45,7902.803524,462,17.9669,{"date":645,"open":646,"high":646,"low":647,"close":647,"change":53,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",18.55,17.66,-3.6,7744.9197,463,18.1337,{"date":653,"open":654,"high":654,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-28",19.44,18.32,-1.41,-7.15,20317.2707,1197,18.849,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-27",18.61,19.9,19.73,0.96,5.11,7428.546805,483,19.0827,{"date":672,"open":673,"high":673,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",20.2,18.77,-0.98,-4.96,18885.9197,1498,19.5394,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":363,"percent_change":419,"volume":685,"transactions":686,"vwap":687},"2026-07-23",19.42,19.82,19.75,7090.9197,345,19.7178,{"date":689,"open":690,"high":691,"low":692,"close":654,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-22",19.78,20.5499,18.87,0.16,0.83,61748.9197,3382,19.3677,{"date":699,"open":700,"high":477,"low":700,"close":701,"change":21,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-21",18.99,19.28,2.17,23934.0177,915,19.578,{"date":707,"open":708,"high":709,"low":692,"close":692,"change":280,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",19.23,19.555,-3.03,9530.375292,780,19.1889,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":391,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-17",19.3,19.96,19.46,-0.31,7200,{"date":722,"open":723,"high":724,"low":725,"close":616,"change":527,"percent_change":726,"volume":727,"transactions":9,"vwap":616},"2026-07-16",20.01,20.698,19.425,-0.46,14900,{"date":729,"open":730,"high":731,"low":732,"close":246,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":246},"2026-07-15",20.42,20.855,18.81,-0.43,-2.15,25000,{"date":737,"open":738,"high":738,"low":690,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-14",21.1,20.040001,-0.71,-3.42,18400,{"date":744,"open":745,"high":344,"low":745,"close":409,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":409},"2026-07-13",19.152,-0.18,-0.86,29900,{"date":750,"open":664,"high":751,"low":664,"close":425,"change":694,"percent_change":752,"volume":753,"transactions":9,"vwap":425},"2026-07-10",21.455,4.13,30300,{"date":755,"open":468,"high":756,"low":757,"close":216,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":216},"2026-07-09",21.65,20.049999,-0.41,-2,25800,{"date":762,"open":763,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-08",21.51,20.39,20.51,-0.47,-2.24,40000,{"date":770,"open":771,"high":772,"low":773,"close":373,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":373},"2026-07-07",20.945,21.36,20.48,0.18,0.87,22800,{"date":778,"open":507,"high":507,"low":779,"close":389,"change":429,"percent_change":430,"volume":780,"transactions":9,"vwap":389},"2026-07-06",19.47,81400,{"date":782,"open":232,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-02",21.845,20.33,20.91,0.65,3.21,29300,{"date":790,"open":791,"high":791,"low":792,"close":276,"change":66,"percent_change":793,"volume":794,"transactions":9,"vwap":276},"2026-07-01",21.69,20.225,-5.99,26400,{"date":796,"open":186,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-30",22.675,21.26,21.55,0.505,2.4,71800,{"date":804,"open":654,"high":360,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-29",19.27,21.045,1.555,7.98,48600,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-26",18.53,19.5,18.1,19.49,1.245,6.82,54600,{"date":820,"open":627,"high":813,"low":627,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-25",18.245,0.945,5.46,38900,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":163,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-24",17.725,18.48,17.18,17.3,-1.42,68800,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-23",18.02,18.2,17.48,17.55,-0.6,-3.31,20700,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":527,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-22",17.91,18.41,17.755,18.15,-0.49,13200,{"date":851,"open":846,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-18",18.74,17.7,18.24,0.28,1.56,30700,{"date":859,"open":860,"high":860,"low":861,"close":861,"change":440,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-17",19.25,17.96,-4.92,24500,{"date":865,"open":866,"high":867,"low":844,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-16",18.19,20.255,18.89,1.05,5.89,58800,{"date":873,"open":625,"high":845,"low":837,"close":874,"change":248,"percent_change":229,"volume":875,"transactions":9,"vwap":874},"2026-06-15",17.84,39700,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-12",17.95,18.68,17.57,17.98,0.03,0.17,35500,{"date":886,"open":887,"high":888,"low":889,"close":878,"change":556,"percent_change":890,"volume":891,"transactions":9,"vwap":878},"2026-06-11",17.925,18.225,17.52,0.5,11800,{"date":893,"open":625,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-10",18.139,17.26,17.86,-0.005,-0.03,36200,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":127,"volume":907,"transactions":9,"vwap":905},"2026-06-09",18.045,18.76,17.775,17.865,-0.105,43200,{"date":909,"open":910,"high":911,"low":874,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-08",19.16,19.98,17.97,-0.99,-5.22,34600,{"date":917,"open":655,"high":918,"low":919,"close":920,"change":921,"percent_change":300,"volume":922,"transactions":9,"vwap":920},"2026-06-05",20.030001,17.62,18.96,0.32,25400,{"date":924,"open":225,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-04",22.62,18.58,18.64,-1.97,-9.56,50000,{"date":932,"open":399,"high":933,"low":934,"close":489,"change":786,"percent_change":935,"volume":936,"transactions":9,"vwap":489},"2026-06-03",21.11,19.39,3.26,54300,{"date":938,"open":204,"high":939,"low":813,"close":717,"change":940,"percent_change":666,"volume":941,"transactions":9,"vwap":717},"2026-06-02",20.528,0.19,49100,{"date":943,"open":944,"high":945,"low":944,"close":206,"change":460,"percent_change":946,"volume":947,"transactions":9,"vwap":206},"2026-06-01",19.14,20.305,2.01,10000,{"date":949,"open":663,"high":779,"low":663,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-29",19.38,0.54,2.87,5800,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-28",18.42,19.2,17.99,18.84,0.38,2.06,12200,{"date":964,"open":965,"high":966,"low":814,"close":967,"change":629,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-27",18.6,18.97,18.46,0.76,35800,{"date":971,"open":926,"high":972,"low":655,"close":655,"change":401,"percent_change":973,"volume":974,"transactions":9,"vwap":655},"2026-05-26",18.65,-1.4,1900,{"date":976,"open":977,"high":926,"low":866,"close":926,"change":940,"percent_change":112,"volume":978,"transactions":9,"vwap":926},"2026-05-22",18.45,5900,{"date":980,"open":981,"high":957,"low":982,"close":983,"change":629,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-21",18.49,18.040001,18.39,0.77,23300,{"date":987,"open":988,"high":708,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-20",18.56,18.030001,18.25,-0.54,-2.87,76500,{"date":995,"open":977,"high":957,"low":847,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-19",18.79,0.295,1.6,13400,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1003,"change":1004,"percent_change":946,"volume":1005,"transactions":9,"vwap":1003},"2026-05-18",18.54,18.495,0.365,6000,{"date":1007,"open":996,"high":996,"low":1008,"close":1009,"change":1010,"percent_change":694,"volume":1011,"transactions":9,"vwap":1009},"2026-05-15",18.059999,18.13,0.15,6300,{"date":1013,"open":813,"high":1014,"low":1015,"close":881,"change":117,"percent_change":1016,"volume":1017,"transactions":9,"vwap":881},"2026-05-14",19.575,17.39,-1.75,36700,{"date":1019,"open":1020,"high":1021,"low":814,"close":1022,"change":53,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-13",18.7,18.75,18.3,-3.48,9600,{"date":1026,"open":1027,"high":1028,"low":1029,"close":920,"change":451,"percent_change":1030,"volume":1031,"transactions":9,"vwap":920},"2026-05-12",18.21,19.29,16.75,5.16,66100,{"date":1033,"open":1034,"high":1035,"low":1036,"close":989,"change":890,"percent_change":1037,"volume":871,"transactions":9,"vwap":989},"2026-05-11",17.402,18.26,16.66,2.85,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-08",16.87,17.63,17.53,0.655,3.88,8100,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-07",17.16,17.25,16.875,-0.555,-3.18,6500,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-06",17.366,17.89,17.34,17.43,-0.17,-0.97,5500,{"date":1064,"open":1065,"high":1065,"low":1066,"close":627,"change":527,"percent_change":1067,"volume":1068,"transactions":9,"vwap":627},"2026-05-05",17.735,16.8,-0.51,24700,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1072,"change":72,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-04",17.61,17.69,0.4,3900,{"date":1076,"open":1077,"high":1078,"low":1077,"close":919,"change":1079,"percent_change":1080,"volume":953,"transactions":9,"vwap":919},"2026-05-01",17.515,17.72,0.04,0.23,{"date":1082,"open":1083,"high":628,"low":838,"close":1084,"change":315,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-30",17.85,17.58,-0.4,10600,{"date":1088,"open":1089,"high":1090,"low":919,"close":1091,"change":1092,"percent_change":187,"volume":1093,"transactions":9,"vwap":1091},"2026-04-29",17.75,18.195,17.65,-0.1,8000,{"date":1095,"open":1035,"high":1096,"low":1097,"close":1089,"change":766,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1089},"2026-04-28",18.596,17.64,-2.58,10900,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-27",17.9,18.27,18.22,0.27,1.5,5000,{"date":1109,"open":1110,"high":625,"low":1110,"close":878,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":878},"2026-04-24",17.935,-0.15,-0.83,8900,{"date":1115,"open":1116,"high":1117,"low":1118,"close":814,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":814},"2026-04-23",18.07,18.52,17.575,0.1,0.56,21300,{"date":1123,"open":625,"high":1124,"low":919,"close":625,"change":527,"percent_change":336,"volume":1125,"transactions":9,"vwap":625},"2026-04-22",18.88,29500,{"date":1127,"open":625,"high":1021,"low":625,"close":1128,"change":228,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-21",18.09,-0.88,17600,{"date":1132,"open":625,"high":1133,"low":625,"close":990,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":990},"2026-04-20",18.615,0.25,1.39,15000,{"date":1138,"open":854,"high":1139,"low":625,"close":625,"change":146,"percent_change":429,"volume":1140,"transactions":9,"vwap":625},"2026-04-17",18.4,34200,{"date":1142,"open":1143,"high":1144,"low":625,"close":835,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":835},"2026-04-16",18.295,18.585,-0.185,-1.02,17000,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-15",17.41,18.28,18.205,0.845,4.87,14300,{"date":1157,"open":838,"high":1102,"low":1158,"close":1159,"change":1092,"percent_change":269,"volume":1160,"transactions":9,"vwap":1159},"2026-04-14",17.35,17.36,34100,{"date":1162,"open":1163,"high":1102,"low":1164,"close":1165,"change":392,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-13",17.51,17.31,17.46,-1.63,15400,{"date":1169,"open":1170,"high":1003,"low":1171,"close":1089,"change":391,"percent_change":316,"volume":1172,"transactions":9,"vwap":1089},"2026-04-10",18.01,17.155,20100,{"date":1174,"open":1083,"high":1175,"low":1176,"close":1177,"change":1092,"percent_change":187,"volume":727,"transactions":9,"vwap":1177},"2026-04-09",18.43,17.8,17.81,{"date":1179,"open":1009,"high":1180,"low":1181,"close":844,"change":1182,"percent_change":589,"volume":1183,"transactions":9,"vwap":844},"2026-04-08",18.976,17.73,0.12,25700,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-07",17.33,18.92,17.79,0.46,2.65,27100,{"date":1193,"open":881,"high":981,"low":1194,"close":1186,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1186},"2026-04-06",17.07,-0.485,-2.72,32600,{"date":1199,"open":1200,"high":866,"low":1029,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-02",17.13,17.815,0.495,2.86,41200,{"date":1206,"open":830,"high":853,"low":1207,"close":1208,"change":951,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-01",16.894,17.32,3.22,18800,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-31",15.85,17.21,15.845,16.78,1.13,7.22,25300,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":168,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-30",16.76,15.59,15.65,-4.22,24200,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":73,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-27",15.81,16.52,15.63,16.34,2.96,28400,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":208,"percent_change":1241,"volume":1068,"transactions":9,"vwap":1240},"2026-03-26",16.44,16.54,15.815,15.87,-1.67,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-25",16.535,16.6,15.556,16.14,0.11,0.69,28700,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1255,"change":747,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-24",16.71,17.12,16.030001,-5.09,70300,{"date":1259,"open":1260,"high":1072,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-23",16.49,16.445,16.89,0.57,3.49,19100,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":239,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-20",15.77,16.69,15.75,16.32,4.68,107400,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1223,"change":1279,"percent_change":1280,"volume":1210,"transactions":9,"vwap":1223},"2026-03-19",16,16.21,15.56,-0.42,-2.62,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-18",17,17.045,16.01,-1.08,-6.32,33300,{"date":1290,"open":1291,"high":627,"low":1292,"close":1293,"change":1294,"percent_change":1182,"volume":1295,"transactions":9,"vwap":1293},"2026-03-17",17.19,16.82,17.09,0.02,16100,{"date":1297,"open":1298,"high":1059,"low":1299,"close":1194,"change":940,"percent_change":1217,"volume":1300,"transactions":9,"vwap":1194},"2026-03-16",16.81,16.775,13300,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-13",18.31,18.83,16.705,16.88,-1.16,-6.43,58900,{"date":1311,"open":814,"high":990,"low":1312,"close":982,"change":1294,"percent_change":1248,"volume":1313,"transactions":9,"vwap":982},"2026-03-12",17.945,27400,{"date":1315,"open":1170,"high":1316,"low":1317,"close":835,"change":1092,"percent_change":1318,"volume":1319,"transactions":9,"vwap":835},"2026-03-11",19.792,17.745,-0.55,51500,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":107,"percent_change":1098,"volume":1326,"transactions":9,"vwap":1325},"2026-03-10",19.11,19.239,17.56,18.12,55900,{"date":1328,"open":664,"high":664,"low":838,"close":965,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":965},"2026-03-09",-1.04,-5.3,55800,{"date":1333,"open":1187,"high":1334,"low":1187,"close":1335,"change":775,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-06",20.95,19.64,4.64,80500,{"date":1339,"open":1304,"high":664,"low":1340,"close":674,"change":1111,"percent_change":82,"volume":1210,"transactions":9,"vwap":674},"2026-03-05",18.62,{"date":1342,"open":1343,"high":1344,"low":903,"close":1187,"change":746,"percent_change":517,"volume":1345,"transactions":9,"vwap":1187},"2026-03-04",19.4,19.835,14200,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-03",18.935,20.445,18.67,19.1,0,78800,{"date":1355,"open":1020,"high":1356,"low":1020,"close":1351,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1351},"2026-03-02",20.14,0.24,1.27,63900,{"date":1361,"open":235,"high":1362,"low":1363,"close":1363,"change":1318,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-02-27",19.89,18.86,-2.83,17400,{"date":1367,"open":416,"high":416,"low":1368,"close":1369,"change":563,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-26",18.9,19.41,-4.48,25200,{"date":1373,"open":1374,"high":1375,"low":268,"close":19,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":19},"2026-02-25",19.725,21.45,0.85,4.37,39500,{"date":1380,"open":1381,"high":1382,"low":847,"close":779,"change":630,"percent_change":1383,"volume":1384,"transactions":9,"vwap":779},"2026-02-24",18.945,20.505,4.23,25100,{"date":1386,"open":1387,"high":1304,"low":1303,"close":879,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":879},"2026-02-23",18.73,0.22,1.19,22100,{"date":1392,"open":1393,"high":1394,"low":625,"close":967,"change":429,"percent_change":280,"volume":1395,"transactions":9,"vwap":967},"2026-02-20",18.91,19.35,14800,{"date":1397,"open":716,"high":1343,"low":625,"close":1398,"change":1111,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-02-19",18.57,-0.8,55300,{"date":1402,"open":1403,"high":534,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-18",19.88,18.66,18.72,-0.45,-2.35,90100,{"date":1410,"open":1411,"high":1412,"low":692,"close":1413,"change":1414,"percent_change":1415,"volume":1024,"transactions":9,"vwap":1413},"2026-02-17",19.51,19.7,19.17,0.01,0.05,{"date":1417,"open":1418,"high":813,"low":1418,"close":910,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":910},"2026-02-13",18.573,0.78,4.24,11700,{"date":1423,"open":910,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-12",19.33,17.585,18.38,-0.87,-4.52,16500,{"date":1431,"open":1432,"high":204,"low":1020,"close":860,"change":1105,"percent_change":1433,"volume":1434,"transactions":9,"vwap":860},"2026-02-11",19.19,1.42,33600,{"date":1436,"open":1437,"high":684,"low":889,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-10",17.685,18.98,1.34,7.6,44300,{"date":1443,"open":1216,"high":1444,"low":1253,"close":1097,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1097},"2026-02-09",18.455,0.44,2.56,73100,{"date":1449,"open":1283,"high":1059,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-06",15.385,17.2,1.47,9.35,117300,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-05",15.1,16.225,14.8,15.73,0.61,4.03,72700,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1294,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-04",15.2,15.6,14.41,15.12,0.13,55000,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1457,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1457},"2026-02-03",17.361,17.5,15.02,-2.16,-12.51,96100,{"date":1481,"open":1222,"high":830,"low":1222,"close":895,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":895},"2026-02-02",0.95,5.82,21500,{"date":1486,"open":836,"high":1487,"low":1488,"close":1489,"change":913,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-01-30",18.621,16.25,16.31,-5.72,67400,{"date":1493,"open":1494,"high":646,"low":1495,"close":830,"change":1189,"percent_change":1496,"volume":1497,"transactions":9,"vwap":830},"2026-01-29",16.77,16.5,2.73,58000,{"date":1499,"open":1369,"high":1369,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-28",16.2,16.84,-2.53,-13.06,38700,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1092,"percent_change":1067,"volume":1511,"transactions":9,"vwap":1510},"2026-01-27",18.855,21.595,18.78,19.37,87600,{"date":1513,"open":1514,"high":690,"low":1515,"close":779,"change":72,"percent_change":1516,"volume":1517,"transactions":9,"vwap":779},"2026-01-26",19.45,18.675,0.36,12300,{"date":1519,"open":1520,"high":673,"low":1521,"close":1343,"change":1079,"percent_change":1522,"volume":922,"transactions":9,"vwap":1343},"2026-01-23",19.55,18.95,0.21,{"date":1524,"open":1020,"high":1525,"low":625,"close":1526,"change":775,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-22",19.92,19.36,4.71,46600,{"date":1530,"open":1285,"high":596,"low":1531,"close":981,"change":1532,"percent_change":812,"volume":1533,"transactions":9,"vwap":981},"2026-01-21",15.58,2.89,50500,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1467,"change":73,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1467},"2026-01-20",14.64,15.92,3.11,26500,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1060,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-16",14.83,15.608,14.65,15.13,-1.11,30900,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-15",16.4,14.766,15.3,-1.1,-6.71,37600,{"date":1557,"open":1558,"high":1042,"low":1559,"close":1550,"change":1482,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1550},"2026-01-14",15.5,14.67,6.15,63200,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-13",15.03,15.72,14.185,15.45,0.42,2.79,102000,{"date":1572,"open":1573,"high":1574,"low":1559,"close":1564,"change":890,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1564},"2026-01-12",14.85,15.62,3.44,29100,{"date":1578,"open":1542,"high":1579,"low":1580,"close":1581,"change":1388,"percent_change":1582,"volume":1017,"transactions":9,"vwap":1581},"2026-01-09",15,14.15,14.53,1.54,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1587,"change":1010,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-08",14,14.755,14.31,1.06,30800,{"date":1591,"open":1592,"high":1460,"low":1593,"close":1594,"change":218,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-07",14.46,13.08,14.16,-1.6,107200,{"date":1598,"open":1599,"high":1600,"low":1585,"close":1601,"change":747,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-06",15.37,15.79,14.39,-5.64,38100,{"date":1605,"open":1579,"high":1558,"low":1606,"close":1607,"change":640,"percent_change":88,"volume":1384,"transactions":9,"vwap":1607},"2026-01-05",14.82,15.25,{"date":1609,"open":1579,"high":1610,"low":1611,"close":1459,"change":1079,"percent_change":1105,"volume":1612,"transactions":9,"vwap":1459},"2026-01-02",15.17,13.694,43400,{"date":1614,"open":1615,"high":1459,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-12-31",12.32,14.76,2.35,18.94,37200,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-12-30",15.24,15.42,12.29,12.41,-3.58,-22.39,51900,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-12-29",14.7,16.28,14.475,15.99,1.31,8.92,88800,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":968,"percent_change":823,"volume":1644,"transactions":9,"vwap":1643},"2025-12-26",13.99,15.32,13.88,14.68,101100,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-12-24",13.36,14.152,13.12,13.92,0.89,6.83,140800,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1658,"change":336,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-12-23",13.5,12.85,13.03,-3.7,31900,{"date":1662,"open":1663,"high":1558,"low":1664,"close":1665,"change":269,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-12-22",13.82,13.52,13.53,-4.04,98100,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1671,"change":1516,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-12-19",13.77,14.1,13.4,2.62,43500,{"date":1676,"open":1585,"high":1677,"low":1678,"close":1679,"change":248,"percent_change":1680,"volume":776,"transactions":9,"vwap":1679},"2025-12-18",14.01,13.375,13.74,-1.01,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1642,"change":1445,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1642},"2025-12-17",13.66,14.3,13.6,3.27,31300,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-12-16",14.37,14.55,13.44,-0.95,-6.6,59000,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1601,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1601},"2025-12-15",14.84,13.9,0.37,2.64,55500,{"date":1704,"open":1699,"high":1705,"low":1699,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-12-12",14.75,14.02,-0.04,-0.28,31700,{"date":1711,"open":1712,"high":1713,"low":1699,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-12-11",13.96,14.653,14.06,-0.13,-0.92,55400,{"date":1719,"open":1720,"high":874,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-12-10",16.22,13.65,14.19,-1.58,-10.02,180100,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1268,"change":1731,"percent_change":1028,"volume":1732,"transactions":9,"vwap":1268},"2025-12-09",13.62,16.26,13.13,2.55,98900,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":536,"percent_change":839,"volume":1739,"transactions":9,"vwap":1738},"2025-12-08",13.01,13.71,12.75,13.22,40900,{"date":1741,"open":1742,"high":1685,"low":1743,"close":1744,"change":1745,"percent_change":1607,"volume":1746,"transactions":9,"vwap":1744},"2025-12-05",12.31,11.39,13.3,1.76,82000,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1751,"change":1752,"percent_change":1753,"volume":832,"transactions":9,"vwap":1751},"2025-12-04",10.35,12.125,11.54,1.29,12.59,{"date":180,"open":1755,"high":1692,"low":27,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},13,10.25,-2.75,-21.15,481900]