[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PKBK":3,"homepage-market-summary":25,"stock-historical-PKBK":167},{"ticker":4,"date":5,"profile":6,"quote":11},"PKBK","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Parke Bancorp Inc.","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":13,"low":14,"prev_close":13,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":19,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},32.68,32.7,31.86,-0.02,-0.06,39287.122511,1735,32.5053,35.7,2.52094,15575.176477604678,90.9,5856,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},17.52,51636,18847293.452853,83.08,"2025-04-21",[178,179,188,198,208,217,228,238,248,258,269,279,287,298,308,319,327,337,348,358,366,376,385,396,402,412,420,427,437,445,455,465,476,486,494,502,512,522,532,540,548,554,562,572,579,586,594,602,609,618,627,635,645,656,662,669,677,684,691,699,705,714,720,727,734,740,745,750,757,763,769,776,782,790,798,804,811,817,824,831,838,845,853,861,869,877,885,894,901,908,915,920,927,933,942,949,956,961,966,970,976,982,987,993,1000,1007,1013,1021,1027,1030,1033,1040,1045,1049,1058,1064,1070,1078,1084,1088,1092,1100,1106,1113,1121,1129,1136,1141,1147,1152,1158,1164,1171,1177,1186,1193,1201,1207,1213,1220,1226,1234,1241,1248,1253,1261,1269,1273,1277,1284,1291,1296,1303,1310,1316,1320,1325,1331,1335,1341,1347,1352,1356,1363,1369,1375,1379,1384,1390,1394,1399,1404,1407,1412,1419,1427,1435,1442,1449,1457,1464,1471,1479,1487,1494,1500,1507,1512,1519,1524,1528,1533,1539,1544,1548,1553,1558,1564,1569,1575,1579,1584,1590,1597,1603,1610,1617,1623,1631,1639,1646,1653,1659,1667,1673,1682,1689,1696,1701,1707,1714,1719,1725,1730,1734,1740,1747,1753,1758,1763,1767,1770,1773,1777,1782,1787,1793,1799,1805,1811,1818,1825,1830,1837,1845,1852,1858,1863,1867,1874,1879,1883,1888,1895,1899,1903,1908,1913,1918,1923,1928,1935,1940,1944,1950,1957,1962,1968,1974,1981,1985,1989,1993,1997,2001,2005,2009,2014,2017,2021,2026,2032,2038,2043,2048,2051,2054,2058,2064,2070,2077,2082,2089,2093,2100,2104,2109,2113,2115,2119,2125,2128,2131,2135,2139,2141,2148,2154,2157,2161,2165,2167,2171,2177,2180,2184,2187,2190,2195,2200,2205,2211,2217,2224,2230,2236,2243,2249,2255,2260,2265,2270,2277,2282,2287,2292,2298,2302,2306,2310,2315,2321,2326,2332,2337,2343,2347,2350,2354,2360,2364,2367,2375,2381,2383,2388,2394,2399,2405,2411,2415,2422,2427,2430,2437],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":19},{"date":180,"open":181,"high":181,"low":182,"close":13,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-30",33.37,32.38,-0.67,-2.01,60196.493056,1249,32.674,{"date":189,"open":190,"high":191,"low":192,"close":181,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-29",33.76,34.15,32.97,-0.28,-0.83,36939.4625,1351,33.2743,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-28",33.86,33.62,33.65,-0.12,-0.36,43325.62857,1407,33.7065,{"date":209,"open":200,"high":210,"low":211,"close":212,"change":213,"percent_change":111,"volume":214,"transactions":215,"vwap":216},"2026-09-25",34.05,33.6,33.77,-0.01,30971.825433,1088,33.8566,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",33.44,33.82,33.23,33.78,0.43,1.29,26994.86075,1057,33.6701,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",33.83,33.24,33.35,-0.59,-1.74,34875.262912,1184,33.394,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-22",34.08,34.48,33.67,33.94,0,29498.2335,1355,33.9524,{"date":249,"open":250,"high":251,"low":252,"close":243,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-21",33.99,34.155,33.7001,0.07,0.21,33504.713704,1466,33.9691,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",34.07,34.2645,33.45,33.87,-0.37,-1.08,106685.8615,1177,33.8762,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":183,"volume":276,"transactions":277,"vwap":278},"2026-09-17",34.67,34.88,33.89,34.24,-0.23,32548.8945,1394,34.2298,{"date":280,"open":281,"high":281,"low":181,"close":282,"change":283,"percent_change":194,"volume":284,"transactions":285,"vwap":286},"2026-09-16",34.87,34.47,-0.29,42856.2901,1416,34.1635,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",34.7186,34.9081,34.46,34.76,0.14,0.4,38015.88903,1476,34.7408,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":283,"volume":305,"transactions":306,"vwap":307},"2026-09-14",34.8,35.1,34.49,34.62,-0.1,42933.801726,1437,34.7073,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",34.7,35.5994,34.09,34.72,0.13,0.38,39915.426398,1845,34.6406,{"date":320,"open":250,"high":310,"low":321,"close":322,"change":323,"percent_change":121,"volume":324,"transactions":325,"vwap":326},"2026-09-10",33.875,34.59,0.66,40987.971927,1508,34.3561,{"date":328,"open":273,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",34.355,33.585,33.93,-0.3,-0.88,46646.754513,1882,34.0183,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",34.44,34.6767,33.91,34.23,-0.35,-1.01,39063.6281,1527,34.2384,{"date":349,"open":350,"high":351,"low":350,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",33.85,34.61,34.58,0.54,1.59,24815.7761,1060,34.4798,{"date":359,"open":342,"high":360,"low":361,"close":361,"change":48,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",34.589,34.04,0.12,24819.3001,1369,34.1882,{"date":367,"open":211,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",34.32,33.125,34,0.56,1.67,47365.569129,1518,34.0522,{"date":377,"open":378,"high":379,"low":231,"close":219,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",33.71,33.7709,-0.31,-0.92,17717.383326,1388,33.4637,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",33.98,34.305,33.58,33.75,-0.24,-0.71,50990.588959,1509,33.7443,{"date":397,"open":389,"high":274,"low":389,"close":250,"change":315,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-28",1.13,32239.959076,1232,33.9392,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":116,"volume":409,"transactions":410,"vwap":411},"2026-08-27",33.49,33.765,33.12,33.61,-0.11,59062.0708,1339,33.5677,{"date":413,"open":200,"high":414,"low":211,"close":415,"change":193,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-26",34.225,33.72,-0.82,36122.1998,1734,33.7712,{"date":421,"open":361,"high":422,"low":390,"close":370,"change":161,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-25",34.1072,0.09,23872.528877,1160,33.9174,{"date":428,"open":429,"high":339,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-24",34.18,33.9,33.97,-0.18,-0.53,44865.6775,1480,34.1064,{"date":438,"open":439,"high":440,"low":441,"close":191,"change":244,"percent_change":244,"volume":442,"transactions":443,"vwap":444},"2026-08-21",34.3,34.56,33.81,247723.0669,1838,34.1376,{"date":446,"open":447,"high":448,"low":449,"close":191,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-20",33.59,34.2999,33.5101,0.28,0.83,74873.4663,1889,33.9847,{"date":456,"open":457,"high":458,"low":459,"close":263,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-19",35.18,35.2,33.84,-1.2,-3.42,69381.179727,2440,34.4043,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-18",34.94,35.2999,34.92,35.07,0.17,0.49,49321.364511,1795,35.0677,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":275,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-17",35.15,35.27,34.82,34.9,-0.65,42421.410395,1746,35.0322,{"date":487,"open":488,"high":20,"low":489,"close":490,"change":244,"percent_change":244,"volume":491,"transactions":492,"vwap":493},"2026-08-14",34.99,34.69,35.13,58188.914431,2197,35.102,{"date":495,"open":300,"high":496,"low":303,"close":490,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-13",35.65,0.33,0.95,48057.598665,1537,35.1916,{"date":503,"open":504,"high":505,"low":506,"close":300,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-12",34.5,34.89,34.38,0.29,0.84,28302.120759,1275,34.7436,{"date":513,"open":514,"high":351,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-11",34.41,34.17,34.51,0.25,0.73,31082.3749,1106,34.4503,{"date":523,"open":191,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-10",34.4,33.95,34.26,-0.14,-0.41,33487.61918,1064,34.226,{"date":533,"open":534,"high":241,"low":535,"close":524,"change":101,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",34.45,33.8,0.32,42249.04913,1453,34.2496,{"date":541,"open":504,"high":504,"low":542,"close":543,"change":423,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-06",33.8901,34.29,0.26,31222.738715,1168,34.2343,{"date":549,"open":439,"high":339,"low":212,"close":550,"change":15,"percent_change":16,"volume":551,"transactions":552,"vwap":553},"2026-08-05",34.2,27249.455235,1334,34.2624,{"date":555,"open":550,"high":516,"low":556,"close":557,"change":362,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-04",33.715,34.22,0.35,37802.559198,1428,34.2951,{"date":563,"open":564,"high":565,"low":341,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-03",34.33,34.78,34.1,-0.05,-0.15,34320.45305,1981,34.1889,{"date":573,"open":574,"high":515,"low":575,"close":191,"change":315,"percent_change":398,"volume":576,"transactions":577,"vwap":578},"2026-07-31",33.96,33.5,37772.40438,1694,34.0129,{"date":580,"open":312,"high":550,"low":242,"close":212,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-30",-0.09,-0.27,42813.117741,1365,33.862,{"date":587,"open":370,"high":588,"low":589,"close":200,"change":582,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-29",34.19,33.795,-0.79,35158.974436,1711,33.9164,{"date":595,"open":242,"high":504,"low":447,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-28",34.13,0.69,2.06,41127.44257,1492,34.1524,{"date":603,"open":604,"high":263,"low":605,"close":219,"change":254,"percent_change":606,"volume":607,"transactions":484,"vwap":608},"2026-07-27",33.46,33.0101,0.63,39769.759126,33.3728,{"date":610,"open":611,"high":612,"low":613,"close":221,"change":597,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-24",32.995,33.47,32.61,2.12,46051.570709,1729,33.2276,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":314,"percent_change":294,"volume":624,"transactions":625,"vwap":626},"2026-07-23",32.33,33.076,31.69,32.54,75327.131701,2126,32.3385,{"date":628,"open":629,"high":630,"low":14,"close":631,"change":116,"percent_change":344,"volume":632,"transactions":633,"vwap":634},"2026-07-22",32.57,33.4,32.41,86594.467097,2560,32.4078,{"date":636,"open":613,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-21",33.1055,32.21,32.74,0.15,0.46,79495.1667,1986,32.6865,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-20",32.9,33.28,32.27,32.59,-0.49,-1.48,55780.8729,2264,32.6689,{"date":657,"open":342,"high":524,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-07-17",33.080002,-1.36,-3.95,45500,{"date":663,"open":664,"high":282,"low":665,"close":339,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":339},"2026-07-16",33.22,33.19,1.18,3.55,62400,{"date":670,"open":671,"high":404,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-15",32.81,32.72,33.26,0.55,1.68,44400,{"date":678,"open":679,"high":404,"low":12,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-14",33.14,32.71,-0.25,-0.76,73800,{"date":685,"open":12,"high":686,"low":687,"close":688,"change":254,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-07-13",33.48,32.040001,32.96,0.64,44300,{"date":692,"open":693,"high":192,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-10",32.63,32.31,32.75,0.22,0.68,42600,{"date":700,"open":638,"high":701,"low":702,"close":703,"change":507,"percent_change":704,"volume":698,"transactions":9,"vwap":703},"2026-07-09",32.91,32.11,32.53,0.9,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-08",32.35,32.88,32.099998,32.24,-0.62,-1.89,47200,{"date":715,"open":708,"high":232,"low":716,"close":717,"change":391,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-07-07",32.69,32.86,-0.73,39700,{"date":721,"open":717,"high":722,"low":723,"close":724,"change":471,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-06",33.17,32.58,33.099998,0.52,40300,{"date":728,"open":729,"high":459,"low":730,"close":731,"change":145,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-02",33.73,32.82,32.93,-2.75,50700,{"date":735,"open":736,"high":370,"low":736,"close":200,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":200},"2026-07-01",32.89,0.7,2.11,55800,{"date":741,"open":688,"high":742,"low":647,"close":743,"change":111,"percent_change":581,"volume":744,"transactions":9,"vwap":743},"2026-06-30",33.25,33.16,34800,{"date":746,"open":717,"high":673,"low":623,"close":665,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":665},"2026-06-29",0.3,0.91,70300,{"date":751,"open":752,"high":753,"low":754,"close":736,"change":497,"percent_change":755,"volume":756,"transactions":9,"vwap":736},"2026-06-26",32.65,32.99,32.19,1.01,305300,{"date":758,"open":759,"high":730,"low":760,"close":761,"change":432,"percent_change":762,"volume":690,"transactions":9,"vwap":761},"2026-06-25",32.62,32.46,32.56,-0.55,{"date":764,"open":765,"high":753,"low":766,"close":639,"change":362,"percent_change":767,"volume":768,"transactions":9,"vwap":639},"2026-06-24",32.66,32.44,0.37,64300,{"date":770,"open":771,"high":772,"low":773,"close":759,"change":518,"percent_change":774,"volume":775,"transactions":9,"vwap":759},"2026-06-23",31.93,32.67,31.49,2.29,85200,{"date":777,"open":14,"high":778,"low":779,"close":780,"change":161,"percent_change":423,"volume":781,"transactions":9,"vwap":780},"2026-06-22",32.02,31.52,31.89,45800,{"date":783,"open":784,"high":785,"low":786,"close":14,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":14},"2026-06-18",31.56,31.95,31.35,0.45,1.43,132100,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":460,"volume":797,"transactions":9,"vwap":795},"2026-06-17",31.65,32.049999,31.01,31.41,-0.38,64200,{"date":799,"open":14,"high":800,"low":801,"close":802,"change":48,"percent_change":314,"volume":803,"transactions":9,"vwap":802},"2026-06-16",32,31.53,31.79,40800,{"date":805,"open":694,"high":766,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-15",31.68,31.75,-0.39,-1.21,40400,{"date":812,"open":813,"high":814,"low":622,"close":815,"change":33,"percent_change":816,"volume":803,"transactions":9,"vwap":815},"2026-06-12",32.13,32.25,32.14,0.59,{"date":818,"open":819,"high":819,"low":820,"close":785,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":785},"2026-06-11",32.060001,31.42,0.02,0.06,68400,{"date":825,"open":826,"high":827,"low":828,"close":771,"change":829,"percent_change":517,"volume":830,"transactions":9,"vwap":771},"2026-06-10",31.91,32.07,31.61,0.08,79100,{"date":832,"open":833,"high":638,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-09",31.54,31.85,0.48,1.53,56500,{"date":839,"open":840,"high":785,"low":841,"close":842,"change":152,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-08",31.34,30.9,31.37,0.58,43000,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":733,"transactions":9,"vwap":850},"2026-06-05",30.67,31.43,30.6,31.19,0.34,1.1,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":674,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-04",30.57,31.08,30.38,30.85,1.82,59000,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":82,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-03",30.95,31.21,30.21,30.3,-2.6,49100,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":294,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-02",30.54,31.25,30.24,31.11,1.3,88900,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":15,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-01",30.58,32.43,30.07,30.71,-0.07,110900,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-29",31.02,31.32,30.59,30.73,-0.46,-1.47,58200,{"date":895,"open":896,"high":897,"low":898,"close":850,"change":899,"percent_change":183,"volume":900,"transactions":9,"vwap":850},"2026-05-28",31.3,31.59,30.97,-0.21,75300,{"date":902,"open":801,"high":903,"low":904,"close":905,"change":906,"percent_change":681,"volume":907,"transactions":9,"vwap":905},"2026-05-27",31.8,31.27,31.4,-0.08,138600,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":213,"percent_change":111,"volume":914,"transactions":9,"vwap":913},"2026-05-26",31.64,32.09,31.22,31.48,68800,{"date":916,"open":784,"high":793,"low":917,"close":773,"change":497,"percent_change":918,"volume":919,"transactions":9,"vwap":773},"2026-05-22",31.38,1.06,178100,{"date":921,"open":922,"high":912,"low":923,"close":924,"change":835,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-21",30.5,30.37,31.16,1.56,157400,{"date":928,"open":929,"high":930,"low":866,"close":931,"change":497,"percent_change":75,"volume":932,"transactions":9,"vwap":931},"2026-05-20",30.64,31,30.68,138500,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-19",30.43,30.62,30.22,30.35,-0.13,-0.43,103200,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":315,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-18",30.14,30.79,30.48,1.26,56200,{"date":950,"open":951,"high":873,"low":952,"close":953,"change":954,"percent_change":135,"volume":955,"transactions":9,"vwap":953},"2026-05-15",30.2,29.83,30.1,-0.17,90500,{"date":957,"open":958,"high":922,"low":958,"close":959,"change":696,"percent_change":518,"volume":960,"transactions":9,"vwap":959},"2026-05-14",30.049999,30.27,39400,{"date":962,"open":963,"high":935,"low":964,"close":958,"change":965,"percent_change":718,"volume":830,"transactions":9,"vwap":958},"2026-05-13",30.08,29.86,-0.22,{"date":967,"open":855,"high":931,"low":968,"close":959,"change":116,"percent_change":265,"volume":969,"transactions":9,"vwap":959},"2026-05-12",30.030001,56300,{"date":971,"open":972,"high":973,"low":974,"close":849,"change":16,"percent_change":90,"volume":975,"transactions":9,"vwap":849},"2026-05-11",30.65,30.91,30.26,98300,{"date":977,"open":978,"high":863,"low":979,"close":980,"change":90,"percent_change":482,"volume":981,"transactions":9,"vwap":980},"2026-05-08",30.94,30.49,30.66,75700,{"date":983,"open":972,"high":984,"low":922,"close":985,"change":293,"percent_change":641,"volume":986,"transactions":9,"vwap":985},"2026-05-07",31.040001,30.86,100500,{"date":988,"open":989,"high":990,"low":972,"close":991,"change":203,"percent_change":808,"volume":992,"transactions":9,"vwap":991},"2026-05-06",31.030001,31.26,30.72,104400,{"date":994,"open":995,"high":996,"low":995,"close":997,"change":371,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-05",30.44,30.96,30.84,1.85,134000,{"date":1001,"open":1002,"high":1003,"low":953,"close":1004,"change":906,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-04",30.25,30.56,30.28,-0.26,59500,{"date":1008,"open":1009,"high":1003,"low":1010,"close":1011,"change":517,"percent_change":451,"volume":1012,"transactions":9,"vwap":1011},"2026-05-01",30.17,30,30.36,86600,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":822,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-04-30",29.92,30.41,29.8,30.11,0.2,64600,{"date":1022,"open":1023,"high":946,"low":1024,"close":958,"change":1005,"percent_change":1025,"volume":1026,"transactions":9,"vwap":958},"2026-04-29",30.31,29.74,-0.86,74600,{"date":1028,"open":1002,"high":929,"low":1002,"close":1023,"change":471,"percent_change":371,"volume":1029,"transactions":9,"vwap":1023},"2026-04-28",98500,{"date":1031,"open":1032,"high":979,"low":1032,"close":944,"change":362,"percent_change":294,"volume":969,"transactions":9,"vwap":944},"2026-04-27",29.94,{"date":1034,"open":1035,"high":866,"low":1036,"close":1037,"change":293,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-04-24",30.19,29.52,30.02,0.47,60400,{"date":1041,"open":952,"high":1042,"low":1036,"close":1043,"change":48,"percent_change":314,"volume":1044,"transactions":9,"vwap":1043},"2026-04-23",30.15,29.88,55200,{"date":1046,"open":1032,"high":1011,"low":1017,"close":1047,"change":883,"percent_change":275,"volume":1048,"transactions":9,"vwap":1047},"2026-04-22",29.84,65700,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-21",30.55,30.78,29.78,29.91,-0.47,-1.55,81200,{"date":1059,"open":974,"high":1060,"low":1061,"close":857,"change":567,"percent_change":1062,"volume":1063,"transactions":9,"vwap":857},"2026-04-20",30.61,30.040001,-0.16,99200,{"date":1065,"open":1066,"high":1067,"low":1066,"close":935,"change":852,"percent_change":1068,"volume":1069,"transactions":9,"vwap":935},"2026-04-17",29.95,31.45,3.75,193900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":432,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-16",29.5,29.66,29.25,29.33,-0.61,98900,{"date":1079,"open":1080,"high":1053,"low":1081,"close":1082,"change":581,"percent_change":332,"volume":1083,"transactions":9,"vwap":1082},"2026-04-15",29.6,29.36,29.51,93000,{"date":1085,"open":1086,"high":1087,"low":1074,"close":1080,"change":906,"percent_change":582,"volume":775,"transactions":9,"vwap":1080},"2026-04-14",29.63,29.68,{"date":1089,"open":1047,"high":1047,"low":1090,"close":1087,"change":15,"percent_change":883,"volume":1091,"transactions":9,"vwap":1087},"2026-04-13",29.47,80500,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":304,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-10",29.93,29.99,29.39,29.7,-0.34,162700,{"date":1101,"open":1102,"high":1015,"low":1102,"close":1017,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1017},"2026-04-09",29.15,0.65,2.23,212800,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1102,"change":606,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1102},"2026-04-08",29.13,29.57,29.02,2.21,194600,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":48,"volume":1120,"transactions":9,"vwap":1118},"2026-04-07",28.47,28.61,28.32,28.52,0.01,137000,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":696,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-06",28.27,28.63,28.25,28.51,0.78,136400,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":275,"percent_change":82,"volume":1135,"transactions":9,"vwap":1134},"2026-04-02",28.17,28.48,27.94,28.29,162200,{"date":1137,"open":1138,"high":1139,"low":1126,"close":1118,"change":362,"percent_change":166,"volume":1140,"transactions":9,"vwap":1118},"2026-04-01",28.56,28.89,93800,{"date":1142,"open":1118,"high":1143,"low":1144,"close":1145,"change":362,"percent_change":166,"volume":1146,"transactions":9,"vwap":1145},"2026-03-31",29,28.2,28.4,69400,{"date":1148,"open":1145,"high":1145,"low":1149,"close":1150,"change":48,"percent_change":293,"volume":1151,"transactions":9,"vwap":1150},"2026-03-30",28,28.28,69200,{"date":1153,"open":1154,"high":1145,"low":1155,"close":1156,"change":408,"percent_change":808,"volume":1157,"transactions":9,"vwap":1156},"2026-03-27",28.21,28.07,28.24,54100,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":16,"percent_change":899,"volume":1163,"transactions":9,"vwap":1162},"2026-03-26",28.22,28.57,28.35,63700,{"date":1165,"open":1161,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":558,"volume":1170,"transactions":9,"vwap":1168},"2026-03-25",29.01,28.13,28.41,0.1,54800,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1175,"change":497,"percent_change":666,"volume":1176,"transactions":9,"vwap":1175},"2026-03-24",27.75,28.36,28.31,72800,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-23",28.049999,28.42,27.96,27.98,0.57,2.08,112600,{"date":1187,"open":1188,"high":1149,"low":1189,"close":1190,"change":408,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-20",27.69,27.21,27.41,-0.4,127500,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1038,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-19",26.86,27.78,26.85,27.52,1.74,66700,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":391,"percent_change":333,"volume":668,"transactions":9,"vwap":1206},"2026-03-18",27.15,27.48,26.91,27.049999,{"date":1208,"open":1209,"high":1155,"low":1210,"close":1211,"change":581,"percent_change":116,"volume":1212,"transactions":9,"vwap":1211},"2026-03-17",27.55,27.22,27.29,76600,{"date":1214,"open":1215,"high":1188,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":876,"transactions":9,"vwap":1217},"2026-03-16",27.35,27.14,27.38,0.24,0.88,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1216,"change":408,"percent_change":1191,"volume":1225,"transactions":9,"vwap":1216},"2026-03-13",27.39,27.62,27.040001,46600,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":568,"volume":1233,"transactions":9,"vwap":1231},"2026-03-12",26.96,27.56,26.63,27.25,-0.04,63500,{"date":1235,"open":1236,"high":1237,"low":1189,"close":1211,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1211},"2026-03-11",27.43,27.99,-0.32,-1.16,46200,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":788,"volume":955,"transactions":9,"vwap":1246},"2026-03-10",27.09,28.15,27.07,27.61,0.39,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1210,"change":1232,"percent_change":568,"volume":1151,"transactions":9,"vwap":1210},"2026-03-09",27,27.34,26.41,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":681,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-06",27.08,28.01,26.57,27.26,-0.91,79300,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":651,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-05",27.8,28.08,27.31,27.51,-1.75,76000,{"date":1270,"open":1149,"high":1132,"low":1271,"close":1149,"change":293,"percent_change":1272,"volume":1200,"transactions":9,"vwap":1149},"2026-03-04",27.83,0.5,{"date":1274,"open":1209,"high":1256,"low":1231,"close":1275,"change":954,"percent_change":1076,"volume":1276,"transactions":9,"vwap":1275},"2026-03-03",27.86,99000,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":471,"percent_change":140,"volume":1283,"transactions":9,"vwap":1282},"2026-03-02",27.53,28.38,27.44,28.030001,135600,{"date":1285,"open":1286,"high":1287,"low":1209,"close":1275,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1275},"2026-02-27",28.5,28.69,-0.89,-3.1,95800,{"date":1292,"open":1293,"high":1075,"low":1294,"close":1293,"change":101,"percent_change":315,"volume":1295,"transactions":9,"vwap":1293},"2026-02-26",28.75,28.44,85300,{"date":1297,"open":1298,"high":1299,"low":1179,"close":1300,"change":353,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-02-25",28.3,28.79,28.64,1.92,168200,{"date":1304,"open":1305,"high":1174,"low":1306,"close":1307,"change":41,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-02-24",27.81,27.5,28.1,1.12,84200,{"date":1311,"open":1286,"high":1312,"low":1313,"close":1314,"change":392,"percent_change":1315,"volume":1091,"transactions":9,"vwap":1314},"2026-02-23",28.82,27.7,27.79,-2.49,{"date":1317,"open":1144,"high":1116,"low":1149,"close":1286,"change":507,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1286},"2026-02-20",1.03,69000,{"date":1321,"open":1150,"high":1322,"low":1149,"close":1154,"change":203,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1154},"2026-02-19",28.43,-0.42,68500,{"date":1326,"open":1300,"high":1166,"low":1327,"close":1328,"change":193,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-02-18",28.14,28.33,-0.98,95300,{"date":1332,"open":1333,"high":1143,"low":1138,"close":1116,"change":101,"percent_change":1247,"volume":1334,"transactions":9,"vwap":1116},"2026-02-17",28.59,103900,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1286,"change":48,"percent_change":293,"volume":1340,"transactions":9,"vwap":1286},"2026-02-13",28.55,28.66,28.09,117000,{"date":1342,"open":1293,"high":1343,"low":1344,"close":1345,"change":567,"percent_change":432,"volume":1346,"transactions":9,"vwap":1345},"2026-02-12",28.9,28.11,28.46,75900,{"date":1348,"open":1349,"high":1350,"low":1168,"close":1126,"change":568,"percent_change":1351,"volume":1057,"transactions":9,"vwap":1126},"2026-02-11",28.8,29.08,-0.52,{"date":1353,"open":1293,"high":1354,"low":1286,"close":1338,"change":883,"percent_change":391,"volume":1355,"transactions":9,"vwap":1338},"2026-02-10",29.059999,126600,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":821,"percent_change":253,"volume":1362,"transactions":9,"vwap":1361},"2026-02-09",28.81,29.22,28.6,28.73,74400,{"date":1364,"open":1293,"high":1365,"low":1286,"close":1366,"change":696,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-02-06",29.24,28.71,0.77,123000,{"date":1370,"open":1162,"high":1350,"low":1371,"close":1372,"change":939,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-02-05",28.12,28.49,-0.45,76800,{"date":1376,"open":1293,"high":1072,"low":1138,"close":1377,"change":829,"percent_change":450,"volume":1378,"transactions":9,"vwap":1377},"2026-02-04",28.62,101300,{"date":1380,"open":1167,"high":1381,"low":1282,"close":1382,"change":450,"percent_change":126,"volume":1383,"transactions":9,"vwap":1382},"2026-02-03",28.86,28.54,120400,{"date":1385,"open":1386,"high":1116,"low":1251,"close":1387,"change":498,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-02-02",27.46,28.26,3.48,80100,{"date":1391,"open":1210,"high":1204,"low":1392,"close":1265,"change":471,"percent_change":606,"volume":1393,"transactions":9,"vwap":1265},"2026-01-30",26.55,127300,{"date":1395,"open":1210,"high":1396,"low":1397,"close":1216,"change":293,"percent_change":725,"volume":1398,"transactions":9,"vwap":1216},"2026-01-29",27.63,26.9,125800,{"date":1400,"open":1401,"high":1401,"low":1250,"close":1250,"change":762,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1250},"2026-01-28",27.59,-2,150100,{"date":1405,"open":1251,"high":1196,"low":1245,"close":1209,"change":254,"percent_change":1367,"volume":1406,"transactions":9,"vwap":1209},"2026-01-27",149400,{"date":1408,"open":1245,"high":1409,"low":1410,"close":1251,"change":450,"percent_change":1318,"volume":1411,"transactions":9,"vwap":1251},"2026-01-26",27.49,26.65,124500,{"date":1413,"open":1414,"high":1160,"low":1415,"close":1416,"change":606,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-01-23",26.6,26.58,27.059999,2.38,79900,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":253,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-01-22",26.5,26.98,26,26.43,0.27,57800,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-01-21",25.64,26.76,26.36,0.93,3.66,87000,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":15,"percent_change":906,"volume":1441,"transactions":9,"vwap":1440},"2026-01-20",25.17,25.47,25.15,25.43,62200,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1005,"percent_change":344,"volume":1448,"transactions":9,"vwap":1447},"2026-01-16",25.62,25.96,25.39,25.45,74700,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1219,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-01-15",25.049999,25.85,24.98,25.71,3.54,59200,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":67,"percent_change":1019,"volume":1463,"transactions":9,"vwap":1462},"2026-01-14",24.87,24.99,24.7,24.83,66800,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":821,"percent_change":829,"volume":1470,"transactions":9,"vwap":1469},"2026-01-13",24.89,25.08,24.59,24.78,49200,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":681,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-01-12",24.84,25.14,24.75,24.76,-1,31000,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":380,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-01-09",25.4,25.72,24.96,25.01,-1.22,50000,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1491,"change":725,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-01-08",24.8,25.34,25.32,2.1,117200,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1489,"change":581,"percent_change":204,"volume":1499,"transactions":9,"vwap":1489},"2026-01-07",24.93,25.3,24.69,202400,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1466,"change":423,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1466},"2026-01-06",24.64,25.12,24.43,0.36,122600,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1489,"change":353,"percent_change":1104,"volume":1511,"transactions":9,"vwap":1489},"2026-01-05",24.26,25,52100,{"date":1513,"open":1514,"high":1437,"low":1515,"close":1509,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1509},"2026-01-02",25.040001,24.17,-0.78,-3.12,27600,{"date":1520,"open":1521,"high":1522,"low":1510,"close":1514,"change":1232,"percent_change":1062,"volume":1523,"transactions":9,"vwap":1514},"2025-12-31",25.030001,25.16,25900,{"date":1525,"open":1473,"high":1526,"low":1473,"close":1467,"change":829,"percent_change":536,"volume":1527,"transactions":9,"vwap":1467},"2025-12-30",25.6,51400,{"date":1529,"open":1530,"high":1531,"low":1498,"close":1510,"change":33,"percent_change":1367,"volume":1532,"transactions":9,"vwap":1510},"2025-12-29",24.81,25.059999,37400,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1530,"change":822,"percent_change":1218,"volume":1538,"transactions":9,"vwap":1530},"2025-12-26",24.71,24.95,24.65,20500,{"date":1540,"open":1541,"high":1536,"low":1542,"close":1475,"change":567,"percent_change":90,"volume":1543,"transactions":9,"vwap":1475},"2025-12-24",24.86,24.56,26600,{"date":1545,"open":1537,"high":1536,"low":1546,"close":1489,"change":67,"percent_change":1019,"volume":1547,"transactions":9,"vwap":1489},"2025-12-23",24.62,24500,{"date":1549,"open":1522,"high":1550,"low":1551,"close":1475,"change":116,"percent_change":106,"volume":1552,"transactions":9,"vwap":1475},"2025-12-22",25.5,24.73,30400,{"date":1554,"open":1550,"high":1555,"low":1510,"close":1467,"change":891,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1467},"2025-12-19",25.7,-1.8,83400,{"date":1559,"open":1550,"high":1560,"low":1561,"close":1562,"change":640,"percent_change":816,"volume":1563,"transactions":9,"vwap":1562},"2025-12-18",25.57,25.35,25.54,48600,{"date":1565,"open":1447,"high":1566,"low":1567,"close":1446,"change":111,"percent_change":203,"volume":1568,"transactions":9,"vwap":1446},"2025-12-17",25.77,25.2,57500,{"date":1570,"open":1446,"high":1571,"low":1572,"close":1573,"change":821,"percent_change":829,"volume":1574,"transactions":9,"vwap":1573},"2025-12-16",25.55,25.19,25.42,47300,{"date":1576,"open":1561,"high":1571,"low":1439,"close":1481,"change":471,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1481},"2025-12-15",0.67,54000,{"date":1580,"open":1474,"high":1581,"low":1582,"close":1581,"change":423,"percent_change":1505,"volume":1583,"transactions":9,"vwap":1581},"2025-12-12",25.23,25.02,47600,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1474,"change":41,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1474},"2025-12-11",24.77,25.21,1.25,47000,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1462,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1462},"2025-12-10",24.02,24.97,0.81,3.37,78800,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1592,"change":1601,"percent_change":1577,"volume":1602,"transactions":9,"vwap":1592},"2025-12-09",23.72,24.23,0.16,34700,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1169,"percent_change":166,"volume":1609,"transactions":9,"vwap":1608},"2025-12-08",23.85,23.98,23.77,23.86,22100,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":906,"percent_change":1098,"volume":1616,"transactions":9,"vwap":1615},"2025-12-05",23.8,24.1,23.44,23.76,36700,{"date":1618,"open":1592,"high":1619,"low":1620,"close":1621,"change":1119,"percent_change":48,"volume":1622,"transactions":9,"vwap":1621},"2025-12-04",24.11,23.69,23.84,23300,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":606,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-12-03",23.29,23.99,23.25,23.83,2.72,41700,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":965,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-12-02",23.36,23.65,23,23.2,-0.94,42500,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-12-01",22.75,23.42,0.53,2.32,16700,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":111,"percent_change":939,"volume":1652,"transactions":9,"vwap":1651},"2025-11-28",22.85,23.02,22.77,22.89,8500,{"date":1654,"open":1641,"high":1655,"low":1656,"close":1657,"change":829,"percent_change":558,"volume":1658,"transactions":9,"vwap":1657},"2025-11-26",22.98,22.67,22.92,22800,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":371,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-11-25",22.26,22.9,22.25,22.84,2.51,16800,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1670,"change":822,"percent_change":1425,"volume":1672,"transactions":9,"vwap":1670},"2025-11-24",22.2,22.28,22.09,12900,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-11-21",21.45,22.3,21.25,22.22,0.79,3.69,23900,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":254,"percent_change":126,"volume":1688,"transactions":9,"vwap":1687},"2025-11-20",21.49,21.68,21.29,21.43,15800,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":48,"percent_change":33,"volume":1695,"transactions":9,"vwap":1694},"2025-11-19",21.11,21.31,21.1,21.22,18300,{"date":1697,"open":1698,"high":1698,"low":1691,"close":1699,"change":939,"percent_change":1076,"volume":1700,"transactions":9,"vwap":1699},"2025-11-18",21.48,21.18,17500,{"date":1702,"open":1703,"high":1704,"low":1692,"close":1692,"change":711,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1692},"2025-11-17",21.82,22,-2.83,19400,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":15,"percent_change":581,"volume":1713,"transactions":9,"vwap":1712},"2025-11-14",21.77,22.02,21.61,21.93,52900,{"date":1715,"open":1704,"high":1710,"low":1716,"close":1717,"change":1169,"percent_change":641,"volume":1718,"transactions":9,"vwap":1717},"2025-11-13",21.74,21.95,16200,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":111,"percent_change":527,"volume":1538,"transactions":9,"vwap":1724},"2025-11-12",21.86,22.059999,21.8,21.85,{"date":1726,"open":1727,"high":1717,"low":1728,"close":1729,"change":244,"percent_change":244,"volume":1706,"transactions":9,"vwap":1729},"2025-11-11",21.92,21.71,21.88,{"date":1731,"open":1732,"high":1717,"low":1728,"close":1729,"change":471,"percent_change":1127,"volume":1733,"transactions":9,"vwap":1729},"2025-11-10",21.89,12700,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1728,"change":822,"percent_change":450,"volume":1739,"transactions":9,"vwap":1728},"2025-11-07",21.63,21.79,21.51,9500,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":954,"percent_change":1516,"volume":1746,"transactions":9,"vwap":1745},"2025-11-06",21.75,21.87,21.52,21.65,13300,{"date":1748,"open":1749,"high":1732,"low":1750,"close":1703,"change":497,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1703},"2025-11-05",21.76,21.6,1.54,12600,{"date":1754,"open":1755,"high":1723,"low":1756,"close":1684,"change":1062,"percent_change":1757,"volume":1752,"transactions":9,"vwap":1684},"2025-11-04",21.5,21.42,-0.74,{"date":1759,"open":1760,"high":1761,"low":1677,"close":1745,"change":48,"percent_change":33,"volume":1762,"transactions":9,"vwap":1745},"2025-11-03",21.67,21.97,17200,{"date":1764,"open":1744,"high":1717,"low":1765,"close":1711,"change":244,"percent_change":244,"volume":1766,"transactions":9,"vwap":1711},"2025-10-31",21.26,17300,{"date":1768,"open":1698,"high":1723,"low":1698,"close":1711,"change":1119,"percent_change":67,"volume":1769,"transactions":9,"vwap":1711},"2025-10-30",30300,{"date":1771,"open":1736,"high":1727,"low":1765,"close":1750,"change":906,"percent_change":264,"volume":1772,"transactions":9,"vwap":1750},"2025-10-29",22000,{"date":1774,"open":1749,"high":1727,"low":1775,"close":1685,"change":1062,"percent_change":718,"volume":1776,"transactions":9,"vwap":1685},"2025-10-28",21.64,13700,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1781,"change":965,"percent_change":1477,"volume":1706,"transactions":9,"vwap":1781},"2025-10-27",22.23,21.78,21.84,{"date":1783,"open":1736,"high":1784,"low":1736,"close":1722,"change":1247,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1722},"2025-10-24",22.21,1.8,31900,{"date":1788,"open":1789,"high":1703,"low":1677,"close":1760,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1760},"2025-10-23",21.39,0.71,3.39,33100,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1797,"change":1601,"percent_change":1367,"volume":1798,"transactions":9,"vwap":1797},"2025-10-22",20.76,21.14,20.96,14200,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1803,"change":822,"percent_change":507,"volume":1804,"transactions":9,"vwap":1803},"2025-10-21",20.6,20.98,20.8,14300,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1808,"change":353,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-10-20",20.2,20.74,2.67,14500,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1807,"change":497,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1807},"2025-10-17",20.030001,20.94,19.88,1.66,17900,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1822,"change":1477,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-10-16",20.87,19.71,19.87,-4.79,23700,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1820,"change":253,"percent_change":851,"volume":1817,"transactions":9,"vwap":1820},"2025-10-15",20.81,21.07,20.67,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1803,"change":767,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1803},"2025-10-14",20.27,20.92,20.25,1.81,20100,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1425,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-10-13",20.33,20.48,20.059999,20.43,1.34,18000,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1849,"change":528,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-10-10",20.52,20.91,20.16,-1.99,22200,{"date":1853,"open":1801,"high":1854,"low":1855,"close":1856,"change":906,"percent_change":808,"volume":1857,"transactions":9,"vwap":1856},"2025-10-09",20.88,20.26,20.57,24600,{"date":1859,"open":1808,"high":1860,"low":1801,"close":1861,"change":408,"percent_change":433,"volume":1862,"transactions":9,"vwap":1861},"2025-10-08",20.9,20.65,14900,{"date":1864,"open":1686,"high":1686,"low":1865,"close":1795,"change":264,"percent_change":1267,"volume":1866,"transactions":9,"vwap":1795},"2025-10-07",20.72,16600,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":213,"percent_change":567,"volume":1873,"transactions":9,"vwap":1872},"2025-10-06",21.19,21.37,21.01,21.13,17800,{"date":1875,"open":1693,"high":1876,"low":1877,"close":1796,"change":161,"percent_change":293,"volume":1878,"transactions":9,"vwap":1796},"2025-10-03",21.3,21.08,19200,{"date":1880,"open":1677,"high":1881,"low":1871,"close":1691,"change":568,"percent_change":392,"volume":1882,"transactions":9,"vwap":1691},"2025-10-02",21.59,22600,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1765,"change":283,"percent_change":1887,"volume":1645,"transactions":9,"vwap":1765},"2025-10-01",21.41,21.15,-1.35,{"date":1889,"open":1760,"high":1890,"low":1756,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-09-30",21.99,21.55,-0.19,-0.87,20400,{"date":1896,"open":1669,"high":1669,"low":1760,"close":1716,"change":343,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1716},"2025-09-29",-1.58,25700,{"date":1900,"open":1784,"high":1784,"low":1901,"close":1671,"change":821,"percent_change":423,"volume":1902,"transactions":9,"vwap":1671},"2025-09-26",22.01,15900,{"date":1904,"open":1723,"high":1905,"low":1723,"close":1906,"change":293,"percent_change":689,"volume":1907,"transactions":9,"vwap":1906},"2025-09-25",22.12,22.07,18500,{"date":1909,"open":1910,"high":1911,"low":1721,"close":1712,"change":954,"percent_change":1912,"volume":1817,"transactions":9,"vwap":1712},"2025-09-24",22.17,22.5,-0.77,{"date":1914,"open":1663,"high":1915,"low":1727,"close":1916,"change":15,"percent_change":581,"volume":1917,"transactions":9,"vwap":1916},"2025-09-23",22.35,22.1,30800,{"date":1919,"open":1663,"high":1920,"low":1921,"close":1905,"change":822,"percent_change":1425,"volume":1922,"transactions":9,"vwap":1905},"2025-09-22",22.29,22.08,28800,{"date":1924,"open":1925,"high":1925,"low":1703,"close":1722,"change":1055,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1722},"2025-09-19",22.53,-2.09,106700,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1925,"change":497,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1925},"2025-09-18",22.47,22.7,22.16,1.49,45600,{"date":1936,"open":1937,"high":1938,"low":1905,"close":1669,"change":15,"percent_change":581,"volume":1939,"transactions":9,"vwap":1669},"2025-09-17",22.41,22.58,37700,{"date":1941,"open":1942,"high":1942,"low":1901,"close":1678,"change":567,"percent_change":965,"volume":1943,"transactions":9,"vwap":1678},"2025-09-16",22.36,23100,{"date":1945,"open":1946,"high":1946,"low":1678,"close":1947,"change":1892,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-09-15",22.6,22.27,-0.85,26700,{"date":1951,"open":1938,"high":1952,"low":1953,"close":1954,"change":568,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-09-12",22.61,22.11,22.46,-0.66,21200,{"date":1958,"open":1959,"high":1960,"low":1937,"close":1952,"change":822,"percent_change":1425,"volume":1961,"transactions":9,"vwap":1952},"2025-09-11",22.51,22.76,27000,{"date":1963,"open":1964,"high":1648,"low":1965,"close":1966,"change":1062,"percent_change":89,"volume":1967,"transactions":9,"vwap":1966},"2025-09-10",22.74,22.52,22.55,15000,{"date":1969,"open":1970,"high":1650,"low":1971,"close":1972,"change":1119,"percent_change":48,"volume":1973,"transactions":9,"vwap":1972},"2025-09-09",22.69,22.62,22.71,24100,{"date":1975,"open":1952,"high":1976,"low":1977,"close":1931,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1931},"2025-09-08",22.72,22.4,0.23,1.02,31300,{"date":1982,"open":1925,"high":1983,"low":1947,"close":1930,"change":161,"percent_change":314,"volume":1984,"transactions":9,"vwap":1930},"2025-09-05",22.73,41500,{"date":1986,"open":1676,"high":1987,"low":1920,"close":1987,"change":1425,"percent_change":1988,"volume":1552,"transactions":9,"vwap":1987},"2025-09-04",22.44,1.22,{"date":1990,"open":1991,"high":1661,"low":1722,"close":1910,"change":581,"percent_change":1191,"volume":1992,"transactions":9,"vwap":1910},"2025-09-03",22.14,90900,{"date":1994,"open":1920,"high":1954,"low":1704,"close":1661,"change":283,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1661},"2025-09-02",-1.29,34000,{"date":1998,"open":1911,"high":1999,"low":1930,"close":1966,"change":15,"percent_change":581,"volume":2000,"transactions":9,"vwap":1966},"2025-08-29",22.82,41100,{"date":2002,"open":1931,"high":1931,"low":1977,"close":2003,"change":568,"percent_change":1955,"volume":2004,"transactions":9,"vwap":2003},"2025-08-28",22.57,18200,{"date":2006,"open":1983,"high":2007,"low":1946,"close":1976,"change":822,"percent_change":544,"volume":2008,"transactions":9,"vwap":1976},"2025-08-27",22.93,28600,{"date":2010,"open":1710,"high":1960,"low":2011,"close":2012,"change":1790,"percent_change":2013,"volume":690,"transactions":9,"vwap":2012},"2025-08-26",21.96,22.66,3.23,{"date":2015,"open":1784,"high":1676,"low":1727,"close":1717,"change":332,"percent_change":1887,"volume":2016,"transactions":9,"vwap":1717},"2025-08-25",75000,{"date":2018,"open":1692,"high":1670,"low":1692,"close":1663,"change":169,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1663},"2025-08-22",4.71,60600,{"date":2022,"open":1675,"high":2023,"low":2024,"close":1677,"change":90,"percent_change":145,"volume":2025,"transactions":9,"vwap":1677},"2025-08-21",21.46,21.23,9300,{"date":2027,"open":2028,"high":1891,"low":2029,"close":1675,"change":696,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1675},"2025-08-20",21.54,21.4,1.04,17400,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2024,"change":408,"percent_change":1351,"volume":2037,"transactions":9,"vwap":2024},"2025-08-19",21.35,21.57,21.2,67500,{"date":2039,"open":1885,"high":2040,"low":1677,"close":2041,"change":16,"percent_change":193,"volume":2042,"transactions":9,"vwap":2041},"2025-08-18",21.69,21.34,18400,{"date":2044,"open":2045,"high":2045,"low":1692,"close":2029,"change":380,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2029},"2025-08-15",21.9,-1.43,15200,{"date":2049,"open":1724,"high":1901,"low":1685,"close":1728,"change":332,"percent_change":659,"volume":2050,"transactions":9,"vwap":1728},"2025-08-14",13000,{"date":2052,"open":1901,"high":2053,"low":1717,"close":1901,"change":640,"percent_change":597,"volume":1718,"transactions":9,"vwap":1901},"2025-08-13",22.24,{"date":2055,"open":1756,"high":1704,"low":1756,"close":1721,"change":697,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1721},"2025-08-12",3.21,33200,{"date":2059,"open":2060,"high":1684,"low":2061,"close":1699,"change":1247,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1699},"2025-08-11",21.27,20.99,1.88,63100,{"date":2065,"open":2066,"high":1760,"low":2066,"close":2067,"change":1218,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-08-08",20.71,20.79,1.17,8900,{"date":2071,"open":2072,"high":1803,"low":2073,"close":2074,"change":568,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-08-07",20.73,20.36,20.55,-0.72,19100,{"date":2078,"open":1801,"high":2079,"low":1801,"close":2080,"change":821,"percent_change":1169,"volume":2081,"transactions":9,"vwap":2080},"2025-08-06",20.95,20.7,8800,{"date":2083,"open":2084,"high":2085,"low":1813,"close":2086,"change":536,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-08-05",20.35,20.84,20.68,1.57,24000,{"date":2090,"open":2080,"high":2072,"low":2091,"close":2073,"change":67,"percent_change":517,"volume":2092,"transactions":9,"vwap":2073},"2025-08-04",20.3,62000,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2097,"change":1098,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-08-01",20.49,20.1,20.31,-1.65,30500,{"date":2101,"open":1861,"high":1814,"low":2102,"close":1861,"change":568,"percent_change":2075,"volume":2103,"transactions":9,"vwap":1861},"2025-07-31",20.01,32500,{"date":2105,"open":2036,"high":1711,"low":1829,"close":1803,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1803},"2025-07-30",-0.51,-2.39,24300,{"date":2110,"open":1737,"high":1737,"low":2111,"close":1692,"change":283,"percent_change":2112,"volume":2069,"transactions":9,"vwap":1692},"2025-07-29",21.059999,-1.34,{"date":2114,"open":1709,"high":1703,"low":2035,"close":1750,"change":567,"percent_change":275,"volume":1233,"transactions":9,"vwap":1750},"2025-07-28",{"date":2116,"open":1711,"high":1685,"low":2117,"close":1745,"change":244,"percent_change":244,"volume":2118,"transactions":9,"vwap":1745},"2025-07-25",21.33,11000,{"date":2120,"open":2121,"high":2121,"low":1745,"close":1745,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1745},"2025-07-24",22.049999,-0.54,-2.43,9600,{"date":2126,"open":2121,"high":2127,"low":2045,"close":2127,"change":696,"percent_change":169,"volume":1652,"transactions":9,"vwap":2127},"2025-07-23",22.19,{"date":2129,"open":1920,"high":1977,"low":1761,"close":1761,"change":16,"percent_change":582,"volume":2130,"transactions":9,"vwap":1761},"2025-07-22",15700,{"date":2132,"open":1737,"high":1671,"low":1737,"close":2133,"change":544,"percent_change":2134,"volume":1798,"transactions":9,"vwap":2133},"2025-07-21",22.030001,1.19,{"date":2136,"open":1916,"high":2137,"low":1738,"close":1709,"change":939,"percent_change":233,"volume":2138,"transactions":9,"vwap":1709},"2025-07-18",22.15,23000,{"date":2140,"open":1750,"high":1669,"low":1750,"close":2045,"change":787,"percent_change":1492,"volume":1602,"transactions":9,"vwap":2045},"2025-07-17",{"date":2142,"open":2143,"high":2040,"low":2144,"close":1675,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1675},"2025-07-16",20.86,20.61,0.96,4.69,32100,{"date":2149,"open":2150,"high":2024,"low":2151,"close":2095,"change":2152,"percent_change":2153,"volume":1943,"transactions":9,"vwap":2095},"2025-07-15",21.02,20.41,-0.57,-2.71,{"date":2155,"open":1802,"high":1872,"low":1814,"close":2111,"change":67,"percent_change":1218,"volume":2156,"transactions":9,"vwap":2111},"2025-07-14",10900,{"date":2158,"open":1871,"high":1699,"low":2159,"close":1871,"change":275,"percent_change":265,"volume":2160,"transactions":9,"vwap":1871},"2025-07-11",20.85,10200,{"date":2162,"open":2163,"high":1755,"low":2163,"close":2164,"change":111,"percent_change":527,"volume":1733,"transactions":9,"vwap":2164},"2025-07-10",20.82,21.24,{"date":2166,"open":1756,"high":1745,"low":2061,"close":2060,"change":408,"percent_change":2106,"volume":1645,"transactions":9,"vwap":2060},"2025-07-09",{"date":2168,"open":1789,"high":1750,"low":1693,"close":2169,"change":517,"percent_change":666,"volume":2170,"transactions":9,"vwap":2169},"2025-07-08",21.38,27700,{"date":2172,"open":2173,"high":1742,"low":2174,"close":1872,"change":343,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1872},"2025-07-07",21.32,21.049999,-1.63,21900,{"date":2178,"open":2029,"high":1881,"low":2029,"close":1698,"change":640,"percent_change":737,"volume":2179,"transactions":9,"vwap":1698},"2025-07-03",13600,{"date":2181,"open":2036,"high":2029,"low":2159,"close":2117,"change":1425,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2117},"2025-07-02",1.28,27200,{"date":2185,"open":1840,"high":2169,"low":1840,"close":2111,"change":597,"percent_change":1791,"volume":2186,"transactions":9,"vwap":2111},"2025-07-01",22900,{"date":2188,"open":1803,"high":1803,"low":2189,"close":2189,"change":193,"percent_change":659,"volume":2004,"transactions":9,"vwap":2189},"2025-06-30",20.37,{"date":2191,"open":2192,"high":1833,"low":2193,"close":1861,"change":111,"percent_change":568,"volume":2194,"transactions":9,"vwap":1861},"2025-06-27",20.83,20.45,77000,{"date":2196,"open":1849,"high":2197,"low":1849,"close":2086,"change":689,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2086},"2025-06-26",20.75,3.19,12400,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2203,"change":965,"percent_change":2204,"volume":2124,"transactions":9,"vwap":2203},"2025-06-25",20.4,20.040001,-1.09,{"date":2206,"open":2207,"high":2208,"low":2207,"close":1855,"change":223,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1855},"2025-06-24",19.95,20.44,2.17,25200,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2214,"change":315,"percent_change":121,"volume":2216,"transactions":9,"vwap":2214},"2025-06-23",19.4,19.83,19.32,21000,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":294,"percent_change":1492,"volume":2223,"transactions":9,"vwap":2222},"2025-06-20",19.21,19.7,18.97,19.45,78200,{"date":2225,"open":2226,"high":2219,"low":2227,"close":2228,"change":101,"percent_change":843,"volume":2229,"transactions":9,"vwap":2228},"2025-06-18",18.95,18.9,19.049999,16900,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2234,"change":15,"percent_change":408,"volume":2235,"transactions":9,"vwap":2234},"2025-06-17",18.82,19.07,18.94,14700,{"date":2237,"open":2238,"high":2238,"low":2239,"close":2240,"change":391,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-06-16",19.36,18.78,18.96,-1.25,25800,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":1055,"percent_change":2107,"volume":1973,"transactions":9,"vwap":2248},"2025-06-13",19.43,19.59,19.11,19.2,{"date":2250,"open":2251,"high":2252,"low":2248,"close":2253,"change":67,"percent_change":517,"volume":2254,"transactions":9,"vwap":2253},"2025-06-12",19.52,19.74,19.67,14800,{"date":2256,"open":2257,"high":2257,"low":2258,"close":2259,"change":244,"percent_change":244,"volume":1857,"transactions":9,"vwap":2259},"2025-06-11",19.79,19.39,19.62,{"date":2261,"open":2215,"high":2262,"low":2263,"close":2259,"change":544,"percent_change":1843,"volume":2264,"transactions":9,"vwap":2259},"2025-06-10",19.81,19.26,23200,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2238,"change":213,"percent_change":567,"volume":1688,"transactions":9,"vwap":2238},"2025-06-09",19.35,19.55,19.18,{"date":2271,"open":2213,"high":2272,"low":2273,"close":2274,"change":517,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-06-06",19.41,19.15,19.37,1.31,17100,{"date":2278,"open":2248,"high":2248,"low":2279,"close":2280,"change":152,"percent_change":498,"volume":2281,"transactions":9,"vwap":2280},"2025-06-05",18.79,19.12,19700,{"date":2283,"open":2284,"high":2273,"low":2284,"close":2234,"change":90,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2234},"2025-06-04",18.84,-1.04,26500,{"date":2288,"open":2234,"high":2289,"low":2290,"close":2291,"change":111,"percent_change":1062,"volume":2242,"transactions":9,"vwap":2291},"2025-06-03",19.44,18.93,19.14,{"date":2293,"open":2215,"high":2213,"low":2294,"close":2295,"change":965,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-06-02",19.09,19.17,-1.13,11900,{"date":2299,"open":2300,"high":2253,"low":2258,"close":2258,"change":90,"percent_change":2301,"volume":2199,"transactions":9,"vwap":2258},"2025-05-30",19.51,-1.02,{"date":2303,"open":2268,"high":2304,"low":2213,"close":2246,"change":822,"percent_change":41,"volume":2305,"transactions":9,"vwap":2246},"2025-05-29",19.63,10800,{"date":2307,"open":2220,"high":2308,"low":2238,"close":2309,"change":90,"percent_change":344,"volume":2050,"transactions":9,"vwap":2309},"2025-05-28",19.8,19.53,{"date":2311,"open":2251,"high":2262,"low":2312,"close":2313,"change":294,"percent_change":2314,"volume":2130,"transactions":9,"vwap":2313},"2025-05-27",19.29,19.73,2.07,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2319,"change":1062,"percent_change":416,"volume":2320,"transactions":9,"vwap":2319},"2025-05-23",19,19.85,19.33,13500,{"date":2322,"open":2220,"high":2323,"low":2324,"close":2324,"change":899,"percent_change":2325,"volume":1688,"transactions":9,"vwap":2324},"2025-05-22",19.92,19.49,-1.07,{"date":2327,"open":2207,"high":2328,"low":2309,"close":2220,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2220},"2025-05-21",20.12,-0.44,-2.18,20300,{"date":2333,"open":2334,"high":2335,"low":2207,"close":2336,"change":314,"percent_change":1103,"volume":2025,"transactions":9,"vwap":2336},"2025-05-20",20.11,20.24,20.14,{"date":2338,"open":2102,"high":2339,"low":2340,"close":2102,"change":954,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2102},"2025-05-19",20.18,19.9,-0.84,18700,{"date":2344,"open":2084,"high":2189,"low":2345,"close":2339,"change":954,"percent_change":2341,"volume":2346,"transactions":9,"vwap":2339},"2025-05-16",20.02,22500,{"date":2348,"open":2335,"high":2084,"low":2335,"close":2084,"change":1978,"percent_change":2349,"volume":2254,"transactions":9,"vwap":2084},"2025-05-15",1.14,{"date":2351,"open":2334,"high":1832,"low":2352,"close":2328,"change":567,"percent_change":681,"volume":2353,"transactions":9,"vwap":2328},"2025-05-14",20.09,12500,{"date":2355,"open":2356,"high":1834,"low":2357,"close":2358,"change":314,"percent_change":1103,"volume":2359,"transactions":9,"vwap":2358},"2025-05-13",20.21,20.049999,20.17,9200,{"date":2361,"open":2102,"high":2356,"low":2362,"close":2203,"change":61,"percent_change":2363,"volume":1706,"transactions":9,"vwap":2203},"2025-05-12",19.93,2.09,{"date":2365,"open":2309,"high":2366,"low":2267,"close":2304,"change":111,"percent_change":568,"volume":2320,"transactions":9,"vwap":2304},"2025-05-09",19.69,{"date":2368,"open":2369,"high":2370,"low":2258,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-05-08",19.48,19.94,19.66,0.51,2.66,21500,{"date":2376,"open":2377,"high":2369,"low":2378,"close":2273,"change":965,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2273},"2025-05-07",19.23,19.13,-1.14,24900,{"date":2382,"open":2219,"high":2274,"low":2247,"close":2274,"change":253,"percent_change":1505,"volume":1688,"transactions":9,"vwap":2274},"2025-05-06",{"date":2384,"open":2385,"high":2386,"low":2221,"close":2387,"change":581,"percent_change":891,"volume":2047,"transactions":9,"vwap":2387},"2025-05-05",19.01,19.5,19.3,{"date":2389,"open":2291,"high":2390,"low":2391,"close":2258,"change":2392,"percent_change":1644,"volume":2393,"transactions":9,"vwap":2258},"2025-05-02",19.6,18.99,0.44,36600,{"date":2395,"open":2396,"high":2294,"low":2397,"close":2226,"change":1169,"percent_change":1643,"volume":2398,"transactions":9,"vwap":2226},"2025-05-01",18.73,18.57,18900,{"date":2400,"open":2401,"high":2234,"low":2402,"close":2403,"change":213,"percent_change":567,"volume":2404,"transactions":9,"vwap":2403},"2025-04-30",18.77,18.52,18.85,41800,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":829,"percent_change":223,"volume":2186,"transactions":9,"vwap":2410},"2025-04-29",18.63,18.91,18.6,18.86,{"date":2412,"open":2408,"high":2408,"low":2413,"close":2239,"change":161,"percent_change":1601,"volume":2414,"transactions":9,"vwap":2239},"2025-04-28",18.62,10400,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":1238,"percent_change":2421,"volume":1804,"transactions":9,"vwap":2420},"2025-04-25",18.92,19.08,18.69,18.75,-1.68,{"date":2423,"open":2424,"high":2425,"low":2232,"close":2233,"change":471,"percent_change":704,"volume":2426,"transactions":9,"vwap":2233},"2025-04-24",19.059999,19.34,18100,{"date":2428,"open":2274,"high":2213,"low":2429,"close":2227,"change":16,"percent_change":1238,"volume":1943,"transactions":9,"vwap":2227},"2025-04-23",18.83,{"date":2431,"open":2432,"high":2295,"low":2433,"close":2240,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2240},"2025-04-22",18.23,17.97,1.11,6.22,37300,{"date":176,"open":2438,"high":2439,"low":172,"close":2440,"change":293,"percent_change":1679,"volume":2441,"transactions":9,"vwap":2440},17.71,18.07,17.85,39100]