[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PKE":3,"homepage-market-summary":35,"stock-historical-PKE":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PKE","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 Aerospace Corp. Common Stock","NYSE",null,"AIRCRAFT PARTS & AUXILIARY EQUIPMENT, NEC","Park Aerospace Corp is an aerospace company that develops and manufactures composite materials used to produce composite structures for the aerospace market. Its products include film adhesives, lightning strike protection materials, specialty ablative materials for rocket motors and nozzles, and materials for radome applications. The Company offers composite materials designed for hand lay-up and automated fiber placement (AFP) manufacturing applications, which are used in jet engines, large and regional transport aircraft, military aircraft, unmanned aerial vehicles (UAVs), business jets, general aviation aircraft, and rotary wing aircraft. It operates in North America, Asia, and Europe, with North America generating maximum revenue.","125","Melville, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.7088,0.5,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},29.26,29.53,29.72,29.03,30.06,-0.8,-2.66,260415.408714,4750,29.3816,39.86,18.25,246128.05614789642,50.9,11503,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},12.07,203177,74159542.093122,119.83,"2025-04-25",[188,189,198,208,219,228,239,250,261,272,283,293,303,313,324,334,345,356,367,377,385,395,404,414,425,435,446,456,465,475,485,495,505,515,525,535,546,555,565,574,585,596,607,617,628,636,647,658,668,679,690,700,710,719,729,738,748,758,765,771,779,786,792,801,810,819,827,835,841,847,853,859,866,874,882,888,894,898,904,912,921,928,935,944,952,958,966,971,977,983,990,997,1004,1013,1021,1030,1037,1046,1053,1060,1067,1075,1080,1087,1092,1099,1106,1113,1119,1125,1130,1136,1143,1149,1155,1163,1168,1175,1182,1189,1196,1201,1205,1212,1218,1223,1231,1238,1245,1254,1261,1270,1279,1286,1294,1300,1307,1314,1323,1331,1338,1345,1353,1358,1363,1371,1377,1383,1390,1397,1406,1414,1421,1427,1434,1440,1447,1455,1462,1470,1478,1486,1494,1500,1508,1515,1521,1530,1537,1544,1553,1562,1567,1574,1581,1588,1595,1602,1608,1615,1623,1630,1637,1645,1652,1659,1664,1669,1675,1683,1689,1698,1705,1712,1718,1725,1731,1738,1746,1755,1761,1768,1776,1783,1791,1799,1806,1813,1820,1826,1832,1839,1847,1855,1863,1871,1877,1884,1888,1895,1901,1908,1913,1920,1926,1931,1937,1942,1950,1955,1961,1965,1970,1975,1979,1984,1990,1996,2001,2007,2013,2018,2022,2027,2033,2041,2047,2052,2057,2063,2067,2072,2076,2080,2085,2089,2095,2102,2108,2112,2118,2123,2127,2133,2137,2141,2145,2150,2156,2159,2164,2169,2174,2178,2181,2185,2190,2196,2202,2206,2209,2214,2218,2224,2229,2236,2243,2248,2254,2262,2267,2274,2281,2287,2295,2301,2307,2312,2318,2323,2328,2333,2338,2343,2348,2353,2360,2364,2369,2375,2384,2391,2397,2405,2410,2416,2424,2432,2437,2444,2451,2458,2467,2473,2479,2486,2492,2500,2505,2512,2516,2521,2527,2533,2540,2545,2550,2555,2560,2565,2570,2576,2581,2587,2592,2598,2602,2606,2611,2615,2620,2625,2632,2639,2644,2650,2656,2662,2668,2675,2683,2687,2692,2697,2703],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":191,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",29.4,30.38,0.01,0.03,210054.296944,3675,30.1072,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",30.29,29.71,30.05,-0.37,-1.22,180362.879904,4088,30.0011,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",30.17,30.59,29.795,30.42,0.7,2.36,217687.238505,4521,30.3476,{"date":220,"open":221,"high":222,"low":223,"close":22,"change":194,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",29.54,29.89,29.025,0.1,115486.031824,4034,29.5618,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",29.83,29.855,29.16,29.69,0.09,0.3,232281.894576,4207,29.686,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",29.7,29.96,29.35,29.6,-0.18,-0.6,179522.391605,6160,29.5586,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",30.13,30.28,29.49,29.78,-0.33,-1.1,252617.31619,5846,29.8255,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",29.85,30.23,29.3505,30.11,0.45,1.52,228504.060926,6461,29.9407,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",29.18,30.005,28.9436,29.66,0.11,0.37,150754.443849,4785,29.6262,{"date":284,"open":274,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",29.62,29,29.55,-0.39,-1.3,191285.942382,5292,29.4724,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",30.69,29.5927,29.94,-0.36,-1.19,192762.312711,5016,29.9522,{"date":304,"open":295,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",30.95,30.21,30.3,-0.04,-0.13,173209.465147,4535,30.4502,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",30.76,30.83,30.03,30.34,-0.15,-0.49,825845.758053,4128,30.3232,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-17",32,30.18,30.49,-0.82,-2.62,321618.764118,6095,30.6642,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",31.16,31.57,30.85,31.31,0.4,1.29,198308.466371,5511,31.3048,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",30.98,31.1,29.802,30.91,0.2,0.65,247395.238688,6254,30.6532,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",31.22,31.33,30.61,30.71,-1.05,-3.31,194487.078495,5525,30.8859,{"date":368,"open":361,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-11",32.11,30.4723,31.76,1.05,3.42,304597.03107,6532,31.5284,{"date":378,"open":379,"high":371,"low":380,"close":361,"change":100,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",30.99,30.515,-2.45,241999.767377,5546,30.8715,{"date":386,"open":326,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-09",32.23,31.26,31.48,-0.75,-2.33,239879.984663,7027,31.5379,{"date":396,"open":397,"high":398,"low":399,"close":387,"change":400,"percent_change":92,"volume":401,"transactions":402,"vwap":403},"2026-09-08",31.15,32.685,31,0.95,390375.814658,11043,32.1317,{"date":405,"open":406,"high":359,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-04",30.82,30.51,31.28,0.48,1.56,206840.231437,4456,30.9448,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-03",31.61,31.775,30.46,30.8,-0.51,-1.63,335072.840446,7000,30.8357,{"date":426,"open":427,"high":428,"low":429,"close":339,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",32.04,32.7213,31.23,-0.38,-1.2,245201.313887,5500,31.5851,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-01",32.05,32.45,31.39,31.69,-0.85,-2.61,194275.739128,4923,31.8322,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":279,"volume":453,"transactions":454,"vwap":455},"2026-08-31",32.42,33.0127,31.63,32.54,0.12,270013.282949,7680,32.3774,{"date":457,"open":458,"high":459,"low":460,"close":448,"change":461,"percent_change":131,"volume":462,"transactions":463,"vwap":464},"2026-08-28",32.64,33.215,32.115,-0.19,160118.11214,4451,32.4494,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":50,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",32.81,33.0164,32.43,32.61,-0.64,139811.523478,3603,32.7298,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":235,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-26",32.73,33.21,32.35,32.82,0.92,201805.794759,6864,32.7142,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":141,"volume":492,"transactions":493,"vwap":494},"2026-08-25",33.82,33.998,32.17,32.52,-0.5,175604.458694,4478,32.6084,{"date":496,"open":497,"high":498,"low":467,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-24",33.8,33.915,33.02,-0.86,-2.54,154085.089828,5118,33.1425,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":150,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-21",34.37,34.77,33.355,33.88,-0.06,243157.986402,5485,33.8732,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":421,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-20",35.36,35.395,33.66,33.9,-4.59,182068.848978,5316,34.1481,{"date":526,"open":527,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-19",36.93,35.43,35.53,-1.37,-3.71,189942.669392,5542,35.7621,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-18",36.81,37.16,35.78,36.9,-0.59,-1.57,177238.108862,5677,36.7542,{"date":547,"open":548,"high":548,"low":540,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-17",38.23,37.49,-0.71,-1.86,200952.992683,5896,37.4673,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":481,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-14",37.7,39.64,37.535,38.2,2.47,214822.327338,5262,38.3888,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":86,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-13",38.15,36.72,37.28,-2.08,278830.973973,5680,37.2336,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-12",38.16,39.2899,37.26,38.07,0.6,1.6,331806.979611,6400,38.359,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-11",37.01,37.6,36.64,37.47,0.63,1.71,188400.684695,5625,37.3469,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-10",37.72,37.79,36.62,36.84,-0.83,-2.2,245343.909668,6480,37.1107,{"date":608,"open":609,"high":579,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-07",37.59,36.42,37.67,0.44,1.18,207182.485936,5568,37.334,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-06",37.75,39.19,37.05,37.23,-0.56,-1.48,239427.615887,5197,37.6687,{"date":629,"open":630,"high":579,"low":621,"close":599,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-05",37.3,0.66,1.78,212006.882136,5688,37.6964,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-04",36.5,37.54,35.965,37.13,1.54,4.33,242689.858853,6346,37.0485,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-03",34.27,35.64,34,35.59,1.69,4.99,287339.505572,7831,35.1362,{"date":659,"open":660,"high":661,"low":662,"close":520,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-31",34.16,34.45,33.2,0.35,1.04,265179.673121,7423,33.9195,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-30",33.77,34.465,33.48,33.55,0.46,1.39,249887.642664,6936,33.8886,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-29",33.84,34.35,32.13,33.09,-1.27,-3.7,371708.26944,8014,33.0968,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-28",35.54,33.92,34.36,-1.72,-4.77,292007.357219,6422,34.3926,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-27",34.91,36.25,36.08,1.84,5.37,293269.435308,8019,35.7059,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":511,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-24",34.68,33.76,34.24,-0.17,250935.552799,5528,34.1526,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-23",33.4,35.225,34.3,0.81,2.42,321753.500859,6697,34.5143,{"date":730,"open":497,"high":731,"low":732,"close":733,"change":542,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-22",35.04,33,33.49,-4.48,279216.286329,8682,33.9556,{"date":739,"open":740,"high":741,"low":671,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-21",36.66,39.69,35.06,2.4,7.35,1120670.321349,20146,36.3217,{"date":749,"open":489,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-20",33.24,31.82,32.66,0.22,0.68,295222.250532,7677,33.0442,{"date":759,"open":760,"high":761,"low":359,"close":762,"change":224,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-17",31.56,33.35,32.44,0.31,237200,{"date":766,"open":767,"high":732,"low":359,"close":768,"change":204,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-16",32.89,32.34,-3.64,305400,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":452,"volume":778,"transactions":9,"vwap":776},"2026-07-15",33.74,34.11,32.86,33.56,0.04,181000,{"date":780,"open":487,"high":781,"low":782,"close":783,"change":278,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-14",34.78,33.41,33.52,0.33,208600,{"date":787,"open":788,"high":789,"low":790,"close":782,"change":162,"percent_change":550,"volume":791,"transactions":9,"vwap":782},"2026-07-13",34.59,35.88,33.36,238900,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-10",35.82,37.21,33.12,33.65,-2.72,-7.48,335300,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-09",36.68,37.0099983,36.040001,36.37,0.06,0.17,145400,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-08",36.09,36.95,34.39,36.31,-0.61,-1.65,222300,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":25,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-07-07",37.41,37.82,36.060001,36.92,-2.12,268300,{"date":828,"open":829,"high":830,"low":831,"close":598,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":598},"2026-07-06",38,38.83,37.52,-0.11,-0.29,218600,{"date":836,"open":837,"high":30,"low":804,"close":838,"change":839,"percent_change":362,"volume":840,"transactions":9,"vwap":838},"2026-07-02",38.75,37.83,-0.4,274400,{"date":842,"open":843,"high":844,"low":821,"close":548,"change":76,"percent_change":845,"volume":846,"transactions":9,"vwap":548},"2026-07-01",38.099998,39.55,0.18,403300,{"date":848,"open":590,"high":849,"low":850,"close":576,"change":851,"percent_change":592,"volume":852,"transactions":9,"vwap":576},"2026-06-30",38.52,37.32,0.64,420000,{"date":854,"open":651,"high":855,"low":670,"close":831,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":831},"2026-06-29",37.61,3.64,10.74,533900,{"date":860,"open":861,"high":862,"low":861,"close":510,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":510},"2026-06-26",31.87,33.94,1.92,6.01,865400,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":753,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-25",31.93,32.79,31.46,31.96,0.69,278100,{"date":875,"open":876,"high":775,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-24",32.59,31.58,31.74,-0.7,-2.16,326900,{"date":883,"open":884,"high":885,"low":868,"close":762,"change":500,"percent_change":886,"volume":887,"transactions":9,"vwap":762},"2026-06-23",32.62,33.51,-2.58,323500,{"date":889,"open":479,"high":885,"low":751,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-22",33.3,0.76,2.34,357400,{"date":895,"open":448,"high":752,"low":316,"close":451,"change":352,"percent_change":896,"volume":897,"transactions":9,"vwap":451},"2026-06-18",2.04,2110400,{"date":899,"open":900,"high":901,"low":902,"close":902,"change":245,"percent_change":623,"volume":903,"transactions":9,"vwap":902},"2026-06-17",32.07,33.13,31.89,314600,{"date":905,"open":906,"high":907,"low":908,"close":900,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":900},"2026-06-16",34.029999,35.28,31.86,-1.9,-5.59,374800,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-15",35.83,36.39,33.81,33.97,-1.69,-4.74,359500,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":167,"percent_change":879,"volume":927,"transactions":9,"vwap":926},"2026-06-12",36.14,36.67,35.51,35.66,232000,{"date":929,"open":649,"high":930,"low":649,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-11",36.16,35.91,2.32,6.91,256200,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-10",34.43,35.24,33.47,33.59,-0.81,-2.35,243100,{"date":945,"open":946,"high":947,"low":767,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-09",33.38,34.75,34.4,2.5,7.84,554200,{"date":953,"open":954,"high":954,"low":861,"close":955,"change":246,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-08",33.17,31.9,-1.85,415200,{"date":959,"open":960,"high":961,"low":870,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-05",32.69,33.029999,32.5,-0.42,-1.28,203300,{"date":967,"open":732,"high":968,"low":490,"close":969,"change":832,"percent_change":256,"volume":970,"transactions":9,"vwap":969},"2026-06-04",34.87,32.92,358000,{"date":972,"open":973,"high":974,"low":326,"close":961,"change":975,"percent_change":963,"volume":976,"transactions":9,"vwap":961},"2026-06-03",32.96,33.26,-0.14,251000,{"date":978,"open":750,"high":979,"low":980,"close":954,"change":50,"percent_change":981,"volume":982,"transactions":9,"vwap":954},"2026-06-02",34.49,32.67,-0.63,246500,{"date":984,"open":985,"high":939,"low":986,"close":946,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":946},"2026-06-01",31.6,31.55,1.51,4.74,378800,{"date":991,"open":992,"high":803,"low":993,"close":861,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":861},"2026-05-29",35.86,30.1,-4.54,-12.47,952200,{"date":998,"open":999,"high":560,"low":1000,"close":1001,"change":1002,"percent_change":215,"volume":1003,"transactions":9,"vwap":1001},"2026-05-28",35.81,35.48,36.41,0.84,338300,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-27",36.73,37.049999,35.56,35.57,-0.84,-2.31,180500,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1001,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1001},"2026-05-26",35.84,36.87,35.7,1.81,5.23,231400,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-22",33.33,34.7,32.94,34.6,1.61,4.88,273400,{"date":1031,"open":939,"high":672,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-21",31.98,32.99,-0.87,-2.57,243400,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-20",33.72,34.060001,31.7,33.86,0.55,1.65,146000,{"date":1047,"open":1048,"high":790,"low":1049,"close":1050,"change":1051,"percent_change":172,"volume":1052,"transactions":9,"vwap":1050},"2026-05-19",33.049999,31.92,33.31,-0.23,228100,{"date":1054,"open":1055,"high":1056,"low":973,"close":1057,"change":319,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-18",33.89,34.099998,33.54,-0.45,148500,{"date":1061,"open":1062,"high":1063,"low":490,"close":1064,"change":879,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-15",33.39,33.99,33.69,-2.04,273200,{"date":1068,"open":1069,"high":1070,"low":1071,"close":814,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":814},"2026-05-14",34.52,35,33.6,0.23,0.67,137700,{"date":1076,"open":773,"high":714,"low":960,"close":660,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":660},"2026-05-13",0.61,1.82,225000,{"date":1081,"open":1082,"high":1082,"low":1083,"close":673,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":673},"2026-05-12",34.79,32.95,-1.32,-3.79,155500,{"date":1088,"open":773,"high":1089,"low":684,"close":968,"change":341,"percent_change":1090,"volume":1091,"transactions":9,"vwap":968},"2026-05-11",35.3,3.84,215200,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":808,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-08",33.87,32.98,33.58,0.51,163400,{"date":1100,"open":1101,"high":1102,"low":1103,"close":782,"change":441,"percent_change":1104,"volume":1105,"transactions":9,"vwap":782},"2026-05-07",34.56,34.73,33.07,-2.48,233600,{"date":1107,"open":1108,"high":1109,"low":916,"close":1110,"change":17,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-06",34.54,34.93,34.26,1.48,180600,{"date":1114,"open":973,"high":1115,"low":973,"close":713,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":713},"2026-05-05",33.96,1.36,4.2,210000,{"date":1120,"open":1096,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":734,"volume":1124,"transactions":9,"vwap":1122},"2026-05-04",33.91,32.4,-1.52,154900,{"date":1126,"open":497,"high":1127,"low":1128,"close":693,"change":807,"percent_change":845,"volume":1129,"transactions":9,"vwap":693},"2026-05-01",34.32,33.27,155600,{"date":1131,"open":1048,"high":1132,"low":1048,"close":1042,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1042},"2026-04-30",34.15,1.09,3.33,133500,{"date":1137,"open":1138,"high":693,"low":1139,"close":1140,"change":431,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-29",33.78,32.39,32.77,-3.53,113800,{"date":1144,"open":862,"high":1145,"low":939,"close":917,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":917},"2026-04-28",34.18,0.05,0.15,166300,{"date":1150,"open":796,"high":1151,"low":1152,"close":693,"change":1153,"percent_change":932,"volume":1154,"transactions":9,"vwap":693},"2026-04-27",34.29,32.68,0.77,146100,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":664,"volume":1162,"transactions":9,"vwap":1160},"2026-04-24",32.8,33.42,32.3,33.15,0.34,203000,{"date":1164,"open":1138,"high":781,"low":326,"close":467,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":467},"2026-04-23",-0.9,-2.67,299100,{"date":1169,"open":692,"high":992,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-22",32.47,33.71,-1.46,-4.15,436000,{"date":1176,"open":1177,"high":1178,"low":937,"close":1179,"change":340,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-21",34.84,35.65,35.17,1.15,309300,{"date":1183,"open":1184,"high":508,"low":1185,"close":508,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":508},"2026-04-20",34.46,34.02,0.26,0.75,166700,{"date":1190,"open":1048,"high":1191,"low":1048,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-17",34.63,34.51,1.57,4.77,344000,{"date":1197,"open":762,"high":1095,"low":1198,"close":1025,"change":784,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1025},"2026-04-16",32.19,1.01,175400,{"date":1202,"open":451,"high":470,"low":1203,"close":470,"change":1146,"percent_change":1147,"volume":1204,"transactions":9,"vwap":470},"2026-04-15",31.83,223900,{"date":1206,"open":955,"high":458,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-14",31.54,32.56,0.71,2.23,256500,{"date":1213,"open":397,"high":1214,"low":379,"close":1215,"change":872,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-13",32.09,31.85,2.21,176500,{"date":1219,"open":986,"high":440,"low":350,"close":336,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":336},"2026-04-10",-0.46,-1.45,247600,{"date":1224,"open":360,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-09",31.68,30.25,31.62,1.23,4.05,303100,{"date":1232,"open":347,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":818,"transactions":9,"vwap":1235},"2026-04-08",31.2,30.09,30.39,0.88,2.98,{"date":1239,"open":1240,"high":263,"low":1241,"close":1242,"change":17,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-07",28.93,28.78,29.51,1.72,304300,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-06",28.22,29.030001,27.89,29.01,0.79,2.8,163900,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1247,"change":1259,"percent_change":245,"volume":1260,"transactions":9,"vwap":1247},"2026-04-02",27.72,28.69,27.42,-0.05,172100,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-01",27.9,28.76,27.57,28.27,0.89,3.25,179600,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-31",27.41,27.8,25.7,27.38,0.54,2.01,232900,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":818,"transactions":9,"vwap":1283},"2026-03-30",27.86,26.46,26.84,-0.68,-2.47,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":167,"volume":1293,"transactions":9,"vwap":1291},"2026-03-27",27.31,27.93,27.040001,27.52,-0.07,262200,{"date":1295,"open":1296,"high":1296,"low":1265,"close":1297,"change":1221,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-26",28.56,27.59,-4.99,257100,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1251,"percent_change":1252,"volume":1306,"transactions":9,"vwap":1305},"2026-03-25",28.6,29.12,28.25,29.040001,228300,{"date":1308,"open":1309,"high":1304,"low":1310,"close":1304,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1304},"2026-03-24",27.1,26.71,0.97,3.56,197600,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-23",26.73,27.49,26.030001,27.28,0.9,3.41,178500,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-20",27.58,25.82,26.38,-1.24,-4.49,462800,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":511,"percent_change":43,"volume":1337,"transactions":9,"vwap":1336},"2026-03-19",27.21,27.96,26.5,27.62,207300,{"date":1339,"open":1340,"high":1305,"low":1341,"close":1342,"change":121,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-18",28.049999,27.5,27.68,-1.14,334800,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":268,"volume":1352,"transactions":9,"vwap":1350},"2026-03-17",27.67,28.2,27.46,28,0.42,233000,{"date":1354,"open":1355,"high":1342,"low":1356,"close":1325,"change":1267,"percent_change":1134,"volume":1357,"transactions":9,"vwap":1325},"2026-03-16",27.11,26.81,277500,{"date":1359,"open":1356,"high":1360,"low":1274,"close":1361,"change":452,"percent_change":267,"volume":1362,"transactions":9,"vwap":1361},"2026-03-13",27.08,26.69,276400,{"date":1364,"open":1365,"high":1366,"low":1274,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-12",27,27.19,26.57,-0.62,-2.28,333500,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1366,"change":150,"percent_change":1292,"volume":1376,"transactions":9,"vwap":1366},"2026-03-11",26.97,27.56,26.63,395200,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1333,"change":309,"percent_change":111,"volume":1382,"transactions":9,"vwap":1333},"2026-03-10",27.34,28.01,26.83,335900,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1379,"change":612,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1379},"2026-03-09",26.62,27.77,26.2,1.64,422400,{"date":1391,"open":1283,"high":1392,"low":1393,"close":1394,"change":963,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-06",27.26,26.3,26.9,-1.54,277200,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-05",28.75,28.88,26.95,27.32,-1.87,-6.41,352200,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1018,"volume":1413,"transactions":9,"vwap":1411},"2026-03-04",28.74,29.52,27.7,29.19,0.52,282300,{"date":1415,"open":1411,"high":244,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-03",27.17,28.67,0.16,0.56,345900,{"date":1422,"open":1309,"high":1399,"low":1401,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-02",28.51,2.09,7.91,452400,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":879,"percent_change":886,"volume":1433,"transactions":9,"vwap":1432},"2026-02-27",26.75,26.99,25.55,26.42,238500,{"date":1435,"open":1381,"high":1436,"low":1437,"close":1436,"change":1438,"percent_change":1199,"volume":1439,"transactions":9,"vwap":1436},"2026-02-26",27.12,26.39,0.27,264900,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":441,"percent_change":1446,"volume":1195,"transactions":9,"vwap":1445},"2026-02-25",28.36,28.37,26.55,26.85,-3.07,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1410,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1410},"2026-02-24",25.69,27.81,25.34,1.95,7.57,613600,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":288,"volume":1322,"transactions":9,"vwap":1460},"2026-02-23",25.76,25.84,24.64,25.75,-0.1,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1276,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-02-20",25.24,26,24.93,25.85,2.13,226400,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":664,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-19",24.18,25.46,24.09,25.31,4.29,226700,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1351,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-18",24.1,24.37,23.68,24.27,1.76,179200,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":808,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-02-17",23.77,24.02,23.28,23.85,0.72,126500,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1482,"change":256,"percent_change":530,"volume":1499,"transactions":9,"vwap":1482},"2026-02-13",24.030001,24.51,23.64,173100,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":256,"volume":1507,"transactions":9,"vwap":1505},"2026-02-12",24.4,25.21,23.94,24.01,-0.08,330800,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1474,"change":963,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1474},"2026-02-11",24.77,24.79,23.73,-1.71,152300,{"date":1516,"open":1517,"high":1518,"low":1489,"close":1497,"change":1519,"percent_change":530,"volume":1520,"transactions":9,"vwap":1497},"2026-02-10",24.88,25,-0.34,133300,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-09",24.39,25.52,24.35,24.85,0.53,2.18,408700,{"date":1531,"open":1532,"high":1518,"low":1533,"close":1534,"change":340,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-02-06",24.2,24.049999,24.32,1.67,292000,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":308,"volume":1112,"transactions":9,"vwap":1542},"2026-02-05",23.87,24.33,23.57,23.92,-0.01,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-04",24.48,24.63,23.6,23.93,-0.43,-1.77,194500,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-03",25.13,25.51,23.97,24.36,-0.55,-2.21,384400,{"date":1563,"open":1523,"high":1564,"low":1534,"close":1565,"change":1351,"percent_change":592,"volume":1566,"transactions":9,"vwap":1565},"2026-02-02",25.37,24.91,352700,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":193,"percent_change":777,"volume":1573,"transactions":9,"vwap":1572},"2026-01-30",24.08,24.62,23.98,24.49,264500,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1546,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1546},"2026-01-29",23.38,24.75,1.12,4.79,237800,{"date":1582,"open":1539,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":695,"volume":1587,"transactions":9,"vwap":1585},"2026-01-28",24,23.29,23.36,-0.41,174900,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1488,"change":288,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1488},"2026-01-27",24.059999,24.42,23.66,-1.61,160800,{"date":1596,"open":1597,"high":1466,"low":1598,"close":1599,"change":167,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-26",24.34,23.78,24.16,-1.02,213800,{"date":1603,"open":1604,"high":1605,"low":1532,"close":1606,"change":1034,"percent_change":1607,"volume":764,"transactions":9,"vwap":1606},"2026-01-23",25.43,25.47,24.41,-3.44,{"date":1609,"open":1610,"high":1465,"low":1611,"close":1612,"change":1613,"percent_change":1560,"volume":1614,"transactions":9,"vwap":1612},"2026-01-22",25.9,25.02,25.28,-0.57,467700,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1467,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1467},"2026-01-21",25.2,25.87,24.86,0.83,3.32,229700,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1611,"change":1292,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1611},"2026-01-20",24.98,25.42,24.15,-0.28,390700,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1292,"percent_change":1628,"volume":1636,"transactions":9,"vwap":1635},"2026-01-16",25.01,25.41,24.55,25.09,323400,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1519,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-01-15",25.65,26.12,24.5,25.16,-1.33,328300,{"date":1646,"open":1498,"high":1647,"low":1648,"close":1649,"change":1210,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-01-14",25.58,23.58,25.5,9.58,851200,{"date":1653,"open":1571,"high":1626,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-13",22.38,23.27,-0.67,-2.8,865900,{"date":1660,"open":1655,"high":1661,"low":1655,"close":1504,"change":631,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1504},"2026-01-12",24.28,2.84,457700,{"date":1665,"open":1666,"high":1667,"low":1655,"close":1490,"change":106,"percent_change":685,"volume":1668,"transactions":9,"vwap":1490},"2026-01-09",23.65,24.67,322100,{"date":1670,"open":1671,"high":1523,"low":1672,"close":1648,"change":1267,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1648},"2026-01-08",22.99,22.83,3.92,342300,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1412,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-01-07",22.31,23,21.88,22.69,2.35,236200,{"date":1684,"open":1685,"high":1677,"low":1686,"close":1687,"change":1259,"percent_change":1051,"volume":1688,"transactions":9,"vwap":1687},"2026-01-06",22.3,21.59,22.17,199700,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-05",21.74,22.5,21.71,22.22,0.96,4.52,198400,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1506,"percent_change":203,"volume":1704,"transactions":9,"vwap":1703},"2026-01-02",21.48,21.55,20.81,21.26,125300,{"date":1706,"open":1707,"high":1654,"low":1708,"close":1709,"change":167,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-12-31",21.97,21.31,21.34,-1.16,153100,{"date":1713,"open":1714,"high":1715,"low":1708,"close":1686,"change":1716,"percent_change":1116,"volume":1717,"transactions":9,"vwap":1686},"2025-12-30",21.4,21.78,0.29,113900,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1292,"percent_change":256,"volume":1724,"transactions":9,"vwap":1723},"2025-12-29",21.18,21.57,21.030001,21.3,79600,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1727,"change":76,"percent_change":784,"volume":1730,"transactions":9,"vwap":1727},"2025-12-26",21.37,21.47,20.98,85400,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1723,"change":975,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1723},"2025-12-24",21.5,21.94,21.07,-0.65,58400,{"date":1739,"open":1740,"high":1741,"low":1723,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-12-23",21.8,22.07,21.44,-0.52,-2.37,148800,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-12-22",21.56,22.55,21.28,21.96,0.49,2.28,218500,{"date":1756,"open":1757,"high":1733,"low":1758,"close":1728,"change":1311,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1728},"2025-12-19",20.41,20.33,4.73,174200,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":77,"percent_change":1681,"volume":1767,"transactions":9,"vwap":1766},"2025-12-18",20.27,20.96,19.84,20.5,122200,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":471,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-12-17",20.54,20.8,19.93,20.030001,-3.1,90900,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1506,"percent_change":288,"volume":1782,"transactions":9,"vwap":1781},"2025-12-16",20.75,20.99,20.34,20.67,123300,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1778,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1778},"2025-12-15",20.58,20.85,20.2,0.24,1.17,98500,{"date":1792,"open":1793,"high":1794,"low":1757,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-12-12",20.9,21.040001,20.51,-0.31,-1.49,135100,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1803,"change":400,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-12-11",20,21.2,20.82,4.78,109400,{"date":1807,"open":1765,"high":1808,"low":1809,"close":1810,"change":1146,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-12-10",20.08,19.71,19.87,0.25,118200,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":194,"percent_change":1147,"volume":1819,"transactions":9,"vwap":1818},"2025-12-09",19.79,20.23,19.6,19.82,106800,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1815,"change":1072,"percent_change":613,"volume":1825,"transactions":9,"vwap":1815},"2025-12-08",19.78,19.88,19.54,74300,{"date":1827,"open":1817,"high":1809,"low":1828,"close":1829,"change":1830,"percent_change":1220,"volume":1831,"transactions":9,"vwap":1829},"2025-12-05",19.4,19.56,-0.09,53300,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":150,"percent_change":1461,"volume":1838,"transactions":9,"vwap":1837},"2025-12-04",19.52,19.95,19.44,19.65,64300,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1237,"volume":1846,"transactions":9,"vwap":1844},"2025-12-03",19.27,19.7,18.92,19.67,0.57,60500,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1072,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-12-02",19.01,19.41,18.69,19.1,1.22,71900,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1743,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-12-01",19.19,19.45,18.78,18.87,-2.68,105200,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":50,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-11-28",19.25,19.49,19.07,19.39,-1.07,55900,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1817,"change":150,"percent_change":1461,"volume":1876,"transactions":9,"vwap":1817},"2025-11-26",19.59,19.9,18.65,95000,{"date":1878,"open":1879,"high":1809,"low":1880,"close":1881,"change":352,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-11-25",19.030001,18.43,19.62,3.43,118600,{"date":1885,"open":1852,"high":1865,"low":1851,"close":1886,"change":1292,"percent_change":203,"volume":1887,"transactions":9,"vwap":1886},"2025-11-24",18.97,95300,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1147,"percent_change":1251,"volume":1894,"transactions":9,"vwap":1893},"2025-11-21",18.93,19.23,18.75,19.040001,76700,{"date":1896,"open":1897,"high":1841,"low":1898,"close":1899,"change":452,"percent_change":851,"volume":1900,"transactions":9,"vwap":1899},"2025-11-20",19.059999,18.39,18.89,123400,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":452,"percent_change":851,"volume":1907,"transactions":9,"vwap":1906},"2025-11-19",18.73,18.94,18.59,18.77,51500,{"date":1909,"open":1910,"high":1911,"low":31,"close":1875,"change":224,"percent_change":1276,"volume":1912,"transactions":9,"vwap":1875},"2025-11-18",18.46,18.82,92500,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":879,"percent_change":769,"volume":1919,"transactions":9,"vwap":1918},"2025-11-17",19.24,19.53,18.5,18.55,66600,{"date":1921,"open":1922,"high":1923,"low":1892,"close":1865,"change":845,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1865},"2025-11-14",18.95,19.51,0.94,71600,{"date":1927,"open":1865,"high":1834,"low":1928,"close":1867,"change":1586,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1867},"2025-11-13",18.96,-2.1,49200,{"date":1932,"open":1817,"high":1933,"low":1934,"close":1935,"change":715,"percent_change":1034,"volume":1936,"transactions":9,"vwap":1935},"2025-11-12",20.040001,19.46,19.48,56200,{"date":1938,"open":1836,"high":1939,"low":1940,"close":1837,"change":224,"percent_change":1097,"volume":1941,"transactions":9,"vwap":1837},"2025-11-11",19.81,19.32,75500,{"date":1943,"open":1944,"high":1939,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-11-10",19.42,19.26,19.55,0.43,2.25,72000,{"date":1951,"open":1952,"high":1837,"low":1917,"close":1953,"change":807,"percent_change":763,"volume":1954,"transactions":9,"vwap":1953},"2025-11-07",19.02,19.12,99900,{"date":1956,"open":1957,"high":1823,"low":1958,"close":1897,"change":288,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1897},"2025-11-06",19.35,18.99,-2.01,109600,{"date":1962,"open":1963,"high":1916,"low":1893,"close":1858,"change":193,"percent_change":1146,"volume":1964,"transactions":9,"vwap":1858},"2025-11-05",19.37,86300,{"date":1966,"open":1957,"high":1967,"low":1968,"close":1836,"change":1830,"percent_change":1220,"volume":1969,"transactions":9,"vwap":1836},"2025-11-04",19.74,19.2,85600,{"date":1971,"open":1891,"high":1972,"low":1899,"close":1916,"change":279,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1916},"2025-11-03",19.63,1.93,119500,{"date":1976,"open":1922,"high":1850,"low":1892,"close":1977,"change":808,"percent_change":1320,"volume":1978,"transactions":9,"vwap":1977},"2025-10-31",19.16,136100,{"date":1980,"open":1981,"high":1982,"low":1905,"close":1958,"change":1506,"percent_change":963,"volume":1983,"transactions":9,"vwap":1958},"2025-10-30",18.98,19.21,86000,{"date":1985,"open":1986,"high":1987,"low":1892,"close":1867,"change":833,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1867},"2025-10-29",19.36,19.57,-1.5,188700,{"date":1991,"open":1992,"high":1993,"low":1915,"close":1986,"change":106,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1986},"2025-10-28",19.58,19.89,-1.53,82800,{"date":1997,"open":1993,"high":1933,"low":1998,"close":1999,"change":1830,"percent_change":1220,"volume":2000,"transactions":9,"vwap":1999},"2025-10-27",19.43,19.66,101500,{"date":2002,"open":2003,"high":2004,"low":1873,"close":2005,"change":2006,"percent_change":2006,"volume":1925,"transactions":9,"vwap":2005},"2025-10-24",19.97,20.059999,19.75,0,{"date":2008,"open":1934,"high":2009,"low":1982,"close":2005,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2005},"2025-10-23",19.92,0.36,1.86,76400,{"date":2014,"open":2015,"high":1818,"low":1915,"close":1868,"change":121,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1868},"2025-10-22",19.73,-1.62,100400,{"date":2019,"open":1801,"high":1801,"low":1842,"close":1809,"change":203,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1809},"2025-10-21",-1.84,74600,{"date":2023,"open":2024,"high":1808,"low":1817,"close":1808,"change":851,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1808},"2025-10-20",19.72,3.29,101400,{"date":2028,"open":2029,"high":2030,"low":1940,"close":1836,"change":320,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1836},"2025-10-17",19.86,20.24,-2.46,127700,{"date":2034,"open":2035,"high":2036,"low":2037,"close":1772,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1772},"2025-10-16",21.15,21.21,19.91,-1.01,-4.82,152200,{"date":2042,"open":1708,"high":2043,"low":1766,"close":2044,"change":50,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-10-15",21.36,20.94,-0.99,106700,{"date":2048,"open":2049,"high":1733,"low":2050,"close":2035,"change":1259,"percent_change":162,"volume":2051,"transactions":9,"vwap":2035},"2025-10-14",20.97,20.61,189900,{"date":2053,"open":2009,"high":1802,"low":1823,"close":1802,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1802},"2025-10-13",1.49,7.56,238100,{"date":2058,"open":2059,"high":2060,"low":1834,"close":1809,"change":257,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1809},"2025-10-10",20.4,21.52,-5.29,465300,{"date":2064,"open":1770,"high":2065,"low":2030,"close":1702,"change":351,"percent_change":1311,"volume":2066,"transactions":9,"vwap":1702},"2025-10-09",21.25,271300,{"date":2068,"open":2069,"high":1803,"low":1773,"close":2050,"change":631,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2050},"2025-10-08",20.09,3.31,200400,{"date":2073,"open":2029,"high":2074,"low":1923,"close":1835,"change":1146,"percent_change":1811,"volume":2075,"transactions":9,"vwap":1835},"2025-10-07",20.1,208300,{"date":2077,"open":1874,"high":2030,"low":1992,"close":1874,"change":2078,"percent_change":1695,"volume":2079,"transactions":9,"vwap":1874},"2025-10-06",0.19,107400,{"date":2081,"open":2082,"high":2059,"low":1824,"close":1809,"change":541,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1809},"2025-10-03",20.3,-2.91,169200,{"date":2086,"open":2087,"high":1778,"low":1993,"close":2082,"change":193,"percent_change":1146,"volume":2088,"transactions":9,"vwap":2082},"2025-10-02",20.39,193900,{"date":2090,"open":2091,"high":2050,"low":2092,"close":2093,"change":1259,"percent_change":167,"volume":2094,"transactions":9,"vwap":2093},"2025-10-01",20.01,19.61,20.29,125700,{"date":2096,"open":2097,"high":2098,"low":2099,"close":1780,"change":2100,"percent_change":872,"volume":2101,"transactions":9,"vwap":1780},"2025-09-30",20.26,21.01,20.18,0.14,197500,{"date":2103,"open":2104,"high":2105,"low":1852,"close":1787,"change":1153,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1787},"2025-09-29",19.5,20.59,3.96,234100,{"date":2109,"open":2110,"high":1934,"low":1904,"close":1998,"change":1845,"percent_change":2111,"volume":1925,"transactions":9,"vwap":1998},"2025-09-26",19,3.02,{"date":2113,"open":1859,"high":2114,"low":2115,"close":2116,"change":319,"percent_change":86,"volume":2117,"transactions":9,"vwap":2116},"2025-09-25",19.13,18.72,18.86,188600,{"date":2119,"open":1850,"high":1944,"low":2120,"close":1849,"change":162,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1849},"2025-09-24",18.88,-1.25,64400,{"date":2124,"open":2125,"high":1844,"low":2114,"close":1865,"change":194,"percent_change":1418,"volume":2126,"transactions":9,"vwap":1865},"2025-09-23",19.34,77900,{"date":2128,"open":2129,"high":1850,"low":2130,"close":2131,"change":351,"percent_change":372,"volume":2132,"transactions":9,"vwap":2131},"2025-09-22",18.9,18.7,19.22,166400,{"date":2134,"open":1822,"high":1822,"low":2110,"close":1952,"change":100,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1952},"2025-09-19",-3.89,229900,{"date":2138,"open":1897,"high":1765,"low":1903,"close":1815,"change":891,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1815},"2025-09-18",3.99,105600,{"date":2142,"open":1893,"high":2143,"low":1875,"close":1879,"change":2006,"percent_change":2006,"volume":2144,"transactions":9,"vwap":1879},"2025-09-17",19.3,110600,{"date":2146,"open":2114,"high":2147,"low":2148,"close":1879,"change":126,"percent_change":981,"volume":2149,"transactions":9,"vwap":1879},"2025-09-16",19.29,18.81,107000,{"date":2151,"open":1859,"high":2152,"low":2153,"close":2154,"change":1351,"percent_change":2155,"volume":2149,"transactions":9,"vwap":2154},"2025-09-15",19.31,18.19,19.15,2.24,{"date":2157,"open":2131,"high":2131,"low":1851,"close":1903,"change":288,"percent_change":1065,"volume":2158,"transactions":9,"vwap":1903},"2025-09-12",75400,{"date":2160,"open":1879,"high":2147,"low":2161,"close":1953,"change":278,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1953},"2025-09-11",18.83,0.58,61900,{"date":2165,"open":1860,"high":1879,"low":2166,"close":1849,"change":807,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1849},"2025-09-10",18.2,0.32,51700,{"date":2170,"open":1893,"high":2171,"low":2172,"close":1922,"change":126,"percent_change":981,"volume":2173,"transactions":9,"vwap":1922},"2025-09-09",19.09,18.56,67700,{"date":2175,"open":2147,"high":1934,"low":1981,"close":1867,"change":1830,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1867},"2025-09-08",-0.47,91900,{"date":2179,"open":1934,"high":2104,"low":1890,"close":1977,"change":833,"percent_change":1797,"volume":2180,"transactions":9,"vwap":1977},"2025-09-05",98300,{"date":2182,"open":1922,"high":1916,"low":1906,"close":1858,"change":214,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1858},"2025-09-04",3.73,82700,{"date":2186,"open":2187,"high":2092,"low":2188,"close":1892,"change":1543,"percent_change":1259,"volume":2189,"transactions":9,"vwap":1892},"2025-09-03",18.67,18.58,87700,{"date":2191,"open":1905,"high":1890,"low":2192,"close":2193,"change":2194,"percent_change":278,"volume":2195,"transactions":9,"vwap":2193},"2025-09-02",18.49,18.76,0.02,107500,{"date":2197,"open":1867,"high":1992,"low":2198,"close":2199,"change":50,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-08-29",18.37,18.74,-1.11,115700,{"date":2203,"open":1843,"high":2204,"low":2148,"close":1922,"change":807,"percent_change":2167,"volume":2205,"transactions":9,"vwap":1922},"2025-08-28",19.08,88100,{"date":2207,"open":1982,"high":1963,"low":2120,"close":1899,"change":1519,"percent_change":1551,"volume":2208,"transactions":9,"vwap":1899},"2025-08-27",107800,{"date":2210,"open":2211,"high":1824,"low":2211,"close":1891,"change":784,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1891},"2025-08-26",18.91,1.75,89200,{"date":2215,"open":1958,"high":1857,"low":2216,"close":2129,"change":319,"percent_change":86,"volume":2217,"transactions":9,"vwap":2129},"2025-08-25",18.8,73000,{"date":2219,"open":2220,"high":1865,"low":2221,"close":2222,"change":872,"percent_change":2223,"volume":809,"transactions":9,"vwap":2222},"2025-08-22",18.47,18.1,19.049999,3.76,{"date":2225,"open":2221,"high":2226,"low":2221,"close":2227,"change":1811,"percent_change":2228,"volume":1812,"transactions":9,"vwap":2227},"2025-08-21",18.64,18.36,1.38,{"date":2230,"open":2221,"high":2231,"low":2232,"close":2233,"change":76,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-08-20",18.32,17.99,18.11,0.39,115300,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":1438,"percent_change":268,"volume":2242,"transactions":9,"vwap":2241},"2025-08-19",17.77,18.14,17.66,18.040001,99800,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2238,"change":234,"percent_change":1097,"volume":1964,"transactions":9,"vwap":2238},"2025-08-18",17.8,17.93,17.44,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2250,"change":807,"percent_change":1161,"volume":2253,"transactions":9,"vwap":2250},"2025-08-15",17.68,17.81,17.25,129000,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":1559,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-08-14",18.18,18.33,17.61,17.62,-3.03,93300,{"date":2263,"open":1875,"high":2116,"low":2264,"close":2265,"change":833,"percent_change":542,"volume":2266,"transactions":9,"vwap":2265},"2025-08-13",17.79,18.17,205000,{"date":2268,"open":2269,"high":2270,"low":2271,"close":1910,"change":1412,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1910},"2025-08-12",18,18.48,17.86,2.9,142900,{"date":2275,"open":2276,"high":2269,"low":2277,"close":2278,"change":674,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-08-11",17.49,17.41,17.94,2.63,127800,{"date":2282,"open":2264,"high":2283,"low":2284,"close":2285,"change":319,"percent_change":441,"volume":2286,"transactions":9,"vwap":2285},"2025-08-08",17.85,17.42,17.48,84500,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":430,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-08-07",18.07,18.28,17.57,17.63,-2.11,151600,{"date":2296,"open":2297,"high":2297,"low":2246,"close":2298,"change":715,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-08-06",18.24,18.01,-0.94,89000,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2256,"change":777,"percent_change":753,"volume":2306,"transactions":9,"vwap":2256},"2025-08-05",18.29,18.4,17.74,111700,{"date":2308,"open":2309,"high":2227,"low":2310,"close":2239,"change":1438,"percent_change":987,"volume":2311,"transactions":9,"vwap":2239},"2025-08-04",17.9,17.88,143400,{"date":2313,"open":2314,"high":2221,"low":2315,"close":2316,"change":319,"percent_change":602,"volume":2317,"transactions":9,"vwap":2316},"2025-08-01",17.73,17.54,17.87,154700,{"date":2319,"open":2303,"high":1917,"low":2310,"close":2320,"change":2321,"percent_change":257,"volume":2322,"transactions":9,"vwap":2320},"2025-07-31",18.02,-0.2,272200,{"date":2324,"open":2325,"high":2116,"low":2245,"close":2326,"change":2162,"percent_change":2025,"volume":2327,"transactions":9,"vwap":2326},"2025-07-30",17.84,18.22,341700,{"date":2329,"open":2330,"high":2269,"low":2331,"close":2332,"change":461,"percent_change":1869,"volume":1079,"transactions":9,"vwap":2332},"2025-07-29",17.83,17.59,17.64,{"date":2334,"open":2292,"high":2256,"low":2335,"close":2330,"change":753,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2330},"2025-07-28",17.45,1.25,133100,{"date":2339,"open":2340,"high":2264,"low":2341,"close":2258,"change":461,"percent_change":1869,"volume":2342,"transactions":9,"vwap":2258},"2025-07-25",17.7,17.39,197400,{"date":2344,"open":1968,"high":2143,"low":2258,"close":2245,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2245},"2025-07-24",-1.39,-7.24,254800,{"date":2349,"open":1758,"high":2350,"low":2148,"close":1857,"change":257,"percent_change":2351,"volume":2352,"transactions":9,"vwap":1857},"2025-07-23",20.36,-5.42,449200,{"date":2354,"open":1810,"high":2355,"low":2356,"close":2093,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2093},"2025-07-22",20.72,19.8,0.41,2.06,486400,{"date":2361,"open":2362,"high":2074,"low":1923,"close":1823,"change":1438,"percent_change":2228,"volume":2363,"transactions":9,"vwap":1823},"2025-07-21",20.02,347400,{"date":2365,"open":2245,"high":2024,"low":2238,"close":2092,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2092},"2025-07-18",1.88,10.6,333300,{"date":2370,"open":2371,"high":2278,"low":2372,"close":2314,"change":1351,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2314},"2025-07-17",17.5,17.07,2.43,143900,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-07-16",15.72,17.71,15.42,17.31,1.79,11.53,485400,{"date":2385,"open":2386,"high":2387,"low":2379,"close":2388,"change":430,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-07-15",16,16.12,15.52,-2.39,146200,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2395,"change":1077,"percent_change":2139,"volume":2396,"transactions":9,"vwap":2395},"2025-07-14",15.23,15.96,15.9,106100,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":308,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-07-11",15.33,15.43,15,15.29,-0.26,64600,{"date":2406,"open":2407,"high":2408,"low":2402,"close":2399,"change":1461,"percent_change":1736,"volume":2409,"transactions":9,"vwap":2399},"2025-07-10",15.47,15.58,35500,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2400,"change":1418,"percent_change":372,"volume":2415,"transactions":9,"vwap":2400},"2025-07-09",15.31,15.45,15.14,37900,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1186,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-07-08",15.07,15.41,14.96,15.27,1.73,76900,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":203,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-07-07",15.38,15.39,14.99,15.01,-2.41,89700,{"date":2433,"open":2401,"high":2434,"low":2401,"close":2426,"change":77,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2426},"2025-07-03",15.49,3.15,90000,{"date":2438,"open":2439,"high":2401,"low":2440,"close":2441,"change":2167,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-07-02",14.66,14.34,14.91,2.19,87100,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":245,"percent_change":204,"volume":2450,"transactions":9,"vwap":2449},"2025-07-01",14.62,14.76,14.38,14.59,80900,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":224,"percent_change":754,"volume":2457,"transactions":9,"vwap":2456},"2025-06-30",14.68,14.92,14.54,14.77,127100,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-06-27",14.11,14.72,14.08,14.67,0.62,4.41,154400,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":1811,"percent_change":1018,"volume":1838,"transactions":9,"vwap":2472},"2025-06-26",13.88,14.06,13.85,14.05,{"date":2474,"open":2469,"high":2475,"low":2476,"close":2477,"change":126,"percent_change":500,"volume":2478,"transactions":9,"vwap":2477},"2025-06-25",13.99,13.78,13.8,23900,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":193,"percent_change":76,"volume":2485,"transactions":9,"vwap":2484},"2025-06-24",13.93,14.04,13.69,13.92,41000,{"date":2487,"open":2488,"high":2489,"low":2488,"close":2490,"change":784,"percent_change":2373,"volume":2491,"transactions":9,"vwap":2490},"2025-06-23",13.59,14,13.91,60900,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":511,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-06-20",13.64,13.71,13.53,13.58,-0.44,62000,{"date":2501,"open":2495,"high":2502,"low":2503,"close":2494,"change":126,"percent_change":1034,"volume":2504,"transactions":9,"vwap":2494},"2025-06-18",13.83,13.57,20700,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":150,"percent_change":319,"volume":2511,"transactions":9,"vwap":2510},"2025-06-17",13.68,13.94,13.66,13.76,50600,{"date":2513,"open":2472,"high":2514,"low":2510,"close":2476,"change":43,"percent_change":542,"volume":2515,"transactions":9,"vwap":2476},"2025-06-16",14.17,31500,{"date":2517,"open":2476,"high":2518,"low":2476,"close":2489,"change":194,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2489},"2025-06-13",14.12,0.21,75100,{"date":2522,"open":2462,"high":2523,"low":2490,"close":2524,"change":309,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-06-12",14.15,13.97,-0.92,24200,{"date":2528,"open":2529,"high":2530,"low":2470,"close":2531,"change":1796,"percent_change":2532,"volume":2450,"transactions":9,"vwap":2531},"2025-06-11",14.47,14.52,14.1,-2.15,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":235,"percent_change":1468,"volume":2539,"transactions":9,"vwap":2538},"2025-06-10",14.2,14.53,14.18,14.41,48900,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2460,"change":1292,"percent_change":320,"volume":2539,"transactions":9,"vwap":2460},"2025-06-09",14.22,14.28,14.09,{"date":2546,"open":2523,"high":2547,"low":2548,"close":2537,"change":1072,"percent_change":1044,"volume":2549,"transactions":9,"vwap":2537},"2025-06-06",14.24,14.03,29800,{"date":2551,"open":2481,"high":2482,"low":2552,"close":2553,"change":76,"percent_change":17,"volume":2554,"transactions":9,"vwap":2553},"2025-06-05",13.77,13.95,38400,{"date":2556,"open":2502,"high":2557,"low":2483,"close":2469,"change":2558,"percent_change":2162,"volume":2559,"transactions":9,"vwap":2469},"2025-06-04",14.01,0.08,49300,{"date":2561,"open":2562,"high":2508,"low":2563,"close":2477,"change":234,"percent_change":631,"volume":2564,"transactions":9,"vwap":2477},"2025-06-03",13.7,13.54,49100,{"date":2566,"open":2562,"high":2567,"low":2568,"close":2495,"change":807,"percent_change":612,"volume":2569,"transactions":9,"vwap":2495},"2025-06-02",13.72,13.48,56400,{"date":2571,"open":2507,"high":2572,"low":2494,"close":2573,"change":1461,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-05-30",13.87,13.65,-0.73,45200,{"date":2577,"open":2495,"high":2490,"low":2578,"close":2579,"change":1146,"percent_change":2010,"volume":2580,"transactions":9,"vwap":2579},"2025-05-29",13.51,13.75,31700,{"date":2582,"open":2489,"high":2583,"low":2584,"close":2562,"change":298,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2562},"2025-05-28",14.02,13.55,-2.56,70400,{"date":2588,"open":2589,"high":2544,"low":2562,"close":2470,"change":2234,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2470},"2025-05-27",13.79,2.85,31800,{"date":2593,"open":2594,"high":2510,"low":2595,"close":2596,"change":452,"percent_change":1267,"volume":2597,"transactions":9,"vwap":2596},"2025-05-23",13.34,13.3,13.67,37200,{"date":2599,"open":2494,"high":2600,"low":2584,"close":2584,"change":715,"percent_change":1328,"volume":2601,"transactions":9,"vwap":2584},"2025-05-22",13.89,40300,{"date":2603,"open":2604,"high":2470,"low":2494,"close":2567,"change":50,"percent_change":141,"volume":2605,"transactions":9,"vwap":2567},"2025-05-21",13.81,46400,{"date":2607,"open":2608,"high":2609,"low":2608,"close":2481,"change":511,"percent_change":1550,"volume":2610,"transactions":9,"vwap":2481},"2025-05-20",13.82,14.26,78800,{"date":2612,"open":2477,"high":2613,"low":2477,"close":2475,"change":150,"percent_change":975,"volume":2614,"transactions":9,"vwap":2475},"2025-05-19",14.43,34200,{"date":2616,"open":2617,"high":2618,"low":182,"close":2557,"change":808,"percent_change":1228,"volume":2619,"transactions":9,"vwap":2557},"2025-05-16",12.93,14.6,70500,{"date":2621,"open":2578,"high":2572,"low":2578,"close":2622,"change":279,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-05-15",13.84,2.75,30400,{"date":2626,"open":2627,"high":2628,"low":2627,"close":2629,"change":309,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-05-14",13.33,13.52,13.47,-0.96,52400,{"date":2633,"open":2634,"high":2483,"low":2635,"close":2636,"change":224,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-05-13",13.61,13.44,13.6,0.74,31400,{"date":2640,"open":2567,"high":2476,"low":2641,"close":2642,"change":1072,"percent_change":2422,"volume":2643,"transactions":9,"vwap":2642},"2025-05-12",13.28,13.5,66400,{"date":2645,"open":2563,"high":2563,"low":2646,"close":2647,"change":715,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-05-09",13.1,13.27,-1.26,28500,{"date":2651,"open":2652,"high":2628,"low":2653,"close":2635,"change":2654,"percent_change":1468,"volume":2655,"transactions":9,"vwap":2635},"2025-05-08",13.31,13.08,0.28,37800,{"date":2657,"open":2658,"high":2627,"low":2659,"close":2660,"change":1146,"percent_change":2661,"volume":2163,"transactions":9,"vwap":2660},"2025-05-07",13.22,13.07,13.16,0.38,{"date":2663,"open":2664,"high":2665,"low":2664,"close":2666,"change":1146,"percent_change":2661,"volume":2667,"transactions":9,"vwap":2666},"2025-05-06",12.91,13.21,13.11,31000,{"date":2669,"open":2659,"high":2670,"low":2671,"close":2672,"change":975,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-05-05",13.36,13.02,13.06,-1.06,40400,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2100,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-05-02",13.13,13.43,12.99,13.2,1.07,29600,{"date":2684,"open":2685,"high":2665,"low":2686,"close":2672,"change":1543,"percent_change":1506,"volume":2415,"transactions":9,"vwap":2672},"2025-05-01",13.14,12.94,{"date":2688,"open":2658,"high":2670,"low":2689,"close":2659,"change":43,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2659},"2025-04-30",13.03,-1.66,73900,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2694,"change":193,"percent_change":2558,"volume":2591,"transactions":9,"vwap":2694},"2025-04-29",13.29,13.38,13.23,{"date":2698,"open":2699,"high":2594,"low":2700,"close":2641,"change":2701,"percent_change":1051,"volume":2702,"transactions":9,"vwap":2641},"2025-04-28",13.26,13.19,-0.03,33300,{"date":186,"open":2658,"high":2496,"low":2659,"close":2652,"change":234,"percent_change":754,"volume":2704,"transactions":9,"vwap":2652},24500]