[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PMTS":3,"homepage-market-summary":31,"stock-historical-PMTS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PMTS","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},"CPI Card Group Inc. Common Stock","Nasdaq",null,"COMMERCIAL PRINTING","CPI Card Group Inc is a payment technology company engaged in providing financial payment card solutions and services. It offers credit, debit, and prepaid cards. The business segments of the group are Debit and Credit segment, which principally produce secure debit and credit cards and provide card services for U.S. card-issuing financial institutions, including personalization, instant issuance and other payment solutions such as digital push provisioning for mobile wallets; Prepaid Debit, which provides secure packaging solutions, Prepaid Debit Cards, and other integrated prepaid card services to prepaid program managers in the U.S.; and other: principally corporate expenses. The firm generates key revenue from Debit and Credit segment.","1,700","Littleton, CO",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},25.28,24.69,25.32,24.595,24.86,0.42,1.69,132336.974908,2792,25.0488,31.2499,10.81,76642.23034380877,70.8,2765,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},70288,25655299.816296,-3.36,"2025-04-25",[183,184,194,204,214,225,233,243,253,264,273,284,293,304,312,321,330,341,351,362,372,383,394,404,414,424,435,445,453,462,473,483,493,502,511,521,530,539,548,558,567,577,587,595,603,614,624,634,643,654,663,673,682,693,703,713,723,732,739,746,754,762,768,777,785,793,800,807,814,823,831,839,847,856,863,871,878,885,893,899,907,914,923,928,935,943,950,958,966,974,980,987,994,1002,1011,1019,1027,1034,1043,1050,1059,1068,1075,1083,1091,1098,1105,1111,1119,1127,1134,1141,1149,1156,1161,1169,1175,1183,1190,1194,1201,1208,1213,1220,1226,1232,1238,1245,1252,1260,1265,1274,1280,1288,1296,1303,1310,1316,1324,1332,1339,1347,1353,1360,1369,1377,1383,1390,1397,1405,1410,1417,1425,1433,1441,1447,1454,1462,1470,1476,1485,1491,1498,1507,1513,1521,1529,1536,1543,1550,1554,1562,1569,1577,1583,1591,1597,1603,1610,1618,1622,1630,1635,1638,1642,1650,1656,1664,1670,1677,1683,1690,1698,1705,1712,1718,1726,1732,1737,1745,1752,1759,1766,1772,1780,1786,1793,1799,1804,1813,1820,1827,1836,1842,1844,1848,1854,1862,1870,1877,1882,1889,1893,1901,1908,1914,1917,1922,1927,1933,1938,1944,1950,1956,1962,1967,1974,1979,1987,1993,2001,2006,2012,2018,2024,2029,2033,2035,2038,2045,2052,2058,2066,2072,2076,2079,2083,2087,2094,2099,2107,2113,2117,2121,2126,2131,2136,2141,2147,2151,2157,2163,2170,2175,2181,2186,2191,2194,2201,2206,2211,2217,2221,2226,2231,2234,2239,2242,2247,2252,2259,2264,2270,2275,2280,2285,2291,2298,2305,2310,2317,2322,2328,2336,2342,2349,2353,2360,2365,2372,2378,2386,2393,2398,2403,2410,2416,2423,2428,2436,2443,2449,2455,2459,2465,2473,2480,2487,2494,2501,2507,2513,2518,2527,2531,2537,2542,2549,2557,2565,2569,2575,2581,2589,2596,2603,2607,2613,2620,2627,2633,2638,2644,2650,2655,2662,2668,2676,2681,2688,2695,2702,2708,2716,2723],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",24.88,24.9,24.645,0.17,0.69,95398.401122,2214,24.7969,{"date":195,"open":196,"high":197,"low":198,"close":17,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",24.78,24.94,24.01,-0.17,-0.68,115018.17857,3193,24.7036,{"date":205,"open":206,"high":207,"low":208,"close":20,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",24.91,25.11,24.68,0.22,0.89,129327.525331,2886,24.9396,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",24.51,24.96,24.145,24.64,0.13,0.53,110031.873,2481,24.6501,{"date":226,"open":196,"high":196,"low":227,"close":216,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",24.26,-0.26,-1.05,107527.833325,2100,24.4791,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":146,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",24.98,25.24,24.41,24.77,-0.08,121025.749018,2851,24.7228,{"date":244,"open":245,"high":217,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",24.53,24.48,24.79,0.04,0.16,159985.059467,2848,24.6898,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",24.38,24.85,24.27,24.75,0.45,1.85,134960.994653,3006,24.6392,{"date":265,"open":266,"high":255,"low":267,"close":266,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",24.3,24,-0.09,-0.37,148373.009972,3528,24.1994,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",24.95,25.097,24.24,24.39,-0.56,-2.24,174424.944686,3451,24.525,{"date":285,"open":258,"high":286,"low":287,"close":275,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",25,24.3411,0.3,1.22,226915.987279,3508,24.799,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",24.21,24.66,23.8,24.65,0.51,2.11,189354.328971,3329,24.3108,{"date":305,"open":277,"high":196,"low":306,"close":307,"change":308,"percent_change":199,"volume":309,"transactions":310,"vwap":311},"2026-09-18",23.785,24.14,-0.04,258049.756004,3365,24.1492,{"date":313,"open":267,"high":314,"low":315,"close":316,"change":21,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",24.285,23.565,24.18,1.77,535645.563485,4807,24.1122,{"date":322,"open":323,"high":246,"low":324,"close":325,"change":326,"percent_change":132,"volume":327,"transactions":328,"vwap":329},"2026-09-16",24.45,23.47,23.76,-0.53,184482.355228,4477,23.9327,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",25.12,25.29,24.025,24.29,0.03,0.12,275823.181592,4814,24.4737,{"date":342,"open":343,"high":344,"low":345,"close":227,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",22.659,24.47,22.04,1.76,7.82,612236.311404,10047,23.2656,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",22.115,22.975,21.9,22.5,-4.44,-16.48,1547810.724708,19161,22.342,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",28.08,26.8,26.94,-1.31,-4.64,174101.734476,2811,25.7317,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",28.7,28.84,28.07,28.25,-0.82,-2.82,64598.78271,1961,28.4303,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",28,29.565,27.59,29.07,0.83,2.94,152070.234136,3885,28.8793,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",28.52,27.56,28.24,-0.41,-1.43,68371.826395,1531,28.2044,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":151,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",29.2,29.2319,28.05,28.65,-1.21,74254.985331,1621,28.5815,{"date":415,"open":416,"high":417,"low":408,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",28.47,29.1,29,0.66,2.33,84805.437249,2301,28.7752,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",28.9,29.29,28.015,28.34,-0.63,-2.17,74918.877187,2863,28.4685,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",29.49,28.6,28.97,0.14,0.49,129636.255331,2173,28.9797,{"date":446,"open":447,"high":448,"low":438,"close":449,"change":122,"percent_change":399,"volume":450,"transactions":451,"vwap":452},"2026-08-28",28.95,29.4319,28.83,67677.406344,2171,28.9649,{"date":454,"open":455,"high":427,"low":456,"close":447,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",28.42,28.33,0.54,1.9,94976.42523,2075,28.9671,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-26",28.26,28.555,27.75,28.41,-0.54,-1.87,71174.400498,2356,28.1901,{"date":474,"open":475,"high":476,"low":477,"close":447,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-25",28.54,28.995,28.38,0.46,1.61,59834.811788,1979,28.7815,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":259,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",28.04,29.31,27.99,28.49,1.6,99820.927997,2195,28.4833,{"date":494,"open":495,"high":496,"low":497,"close":485,"change":221,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",28.14,28.305,27.28,1.93,121407.5941,2279,27.9675,{"date":503,"open":387,"high":504,"low":505,"close":506,"change":228,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",28.0575,27,27.51,-0.94,75291.245885,1987,27.529,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",28.13,28.4713,27.12,27.77,0,117680.817299,2985,27.7126,{"date":522,"open":523,"high":409,"low":524,"close":516,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",28.48,27.63,-0.93,-3.24,72512.996714,1956,28.0888,{"date":531,"open":532,"high":533,"low":513,"close":374,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",28.5,29.25,0.2,0.7,102332.389826,3277,28.8564,{"date":540,"open":388,"high":541,"low":542,"close":532,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",29.08,27.98,-0.5,-1.72,82634.312295,2146,28.36,{"date":549,"open":550,"high":551,"low":552,"close":418,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",29.57,30,28.28,-0.57,-1.93,188793.877096,3175,28.9476,{"date":559,"open":560,"high":561,"low":562,"close":550,"change":525,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",30.84,30.93,29.32,-3.05,95516.308044,2512,30.1229,{"date":568,"open":569,"high":26,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",28.56,28.425,30.5,1.91,6.68,211825.216354,3801,30.1233,{"date":578,"open":547,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",31,27.985,28.59,0.87,3.14,380196.592442,6370,29.1204,{"date":588,"open":286,"high":385,"low":296,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",27.72,3.27,13.37,218342.652637,3471,26.8182,{"date":596,"open":267,"high":17,"low":597,"close":323,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",21.25,1.72,7.57,190721.053835,3775,23.7028,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",22.84,23.43,22.07,22.73,-0.19,-0.83,47573.129745,1239,22.8757,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",22.05,23.32,22.92,0.96,4.37,42147.298911,1851,22.8468,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":210,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",21.27,22,21.205,21.96,4.22,40845.057225,1829,21.8424,{"date":635,"open":636,"high":637,"low":638,"close":637,"change":441,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",20.55,21.07,20.31,2.38,20390.364237,1059,20.7487,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",20.93,20.99,20.37,20.58,-0.29,-1.39,24286.47161,973,20.5714,{"date":655,"open":637,"high":656,"low":657,"close":658,"change":649,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",21.585,20.86,20.87,-1.37,29779.470664,1605,21.253,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":535,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",20.56,21.2,20.46,21.16,3.42,28881.395081,1626,20.946,{"date":674,"open":675,"high":676,"low":675,"close":667,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",19.77,20.5399,0.94,4.82,28264.414454,1220,20.3504,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",19.61,20.13,19.46,19.52,-0.07,-0.36,28911.57868,940,19.7178,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":122,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",19.63,19.755,18.71,19.59,-0.61,47755.425457,1432,19.341,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":107,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",19.97,20.08,19.345,19.71,-2.38,24620.135039,977,19.7863,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":210,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",19.48,20.2,19.295,20.19,4.61,36923.58276,1237,19.727,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":441,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",18.55,19.49,19.3,2.6,45695.578511,2372,19.1235,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":689,"percent_change":81,"volume":738,"transactions":9,"vwap":737},"2026-07-17",18.88,19.39,18.62,18.81,23000,{"date":740,"open":741,"high":742,"low":697,"close":743,"change":744,"percent_change":572,"volume":745,"transactions":9,"vwap":743},"2026-07-16",18.9,19.89,19.17,0.36,39200,{"date":747,"open":748,"high":749,"low":750,"close":737,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":737},"2026-07-15",18.83,19.88,18.755,0.05,0.27,44400,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":107,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-14",19.4,20,18.59,18.76,-2.49,25200,{"date":763,"open":698,"high":706,"low":764,"close":765,"change":102,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-13",18.846,19.24,-1.54,34500,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-10",19.08,19.84,19,19.54,0.305,1.59,30900,{"date":778,"open":779,"high":749,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-09",18.63,18.36,19.235,0.505,2.7,39600,{"date":786,"open":743,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-08",19.695,18.5,18.73,-0.45,-2.35,44700,{"date":794,"open":795,"high":795,"low":796,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-07",20.36,19.18,-1.3,-6.35,53300,{"date":801,"open":802,"high":802,"low":803,"close":804,"change":805,"percent_change":441,"volume":806,"transactions":9,"vwap":804},"2026-07-06",21.378,20.12,20.48,0.1,35200,{"date":808,"open":809,"high":809,"low":810,"close":811,"change":812,"percent_change":81,"volume":813,"transactions":9,"vwap":811},"2026-07-02",20.95,20.16,20.38,-0.39,25700,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-01",20.78,21.135,20.09,20.77,-0.01,-0.05,34700,{"date":824,"open":825,"high":826,"low":827,"close":816,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":816},"2026-06-30",20.59,20.88,20.315,0.21,1.02,40400,{"date":832,"open":833,"high":834,"low":696,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-29",20.27,20.85,20.57,0.19,0.93,48100,{"date":840,"open":841,"high":842,"low":843,"close":811,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":811},"2026-06-26",19.2,20.54,19.125,0.95,4.89,231900,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-25",19.040001,19.7,18.996,19.43,0.55,2.91,29700,{"date":857,"open":858,"high":859,"low":858,"close":734,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":734},"2026-06-24",18.14,18.935,0.56,3.06,38500,{"date":864,"open":865,"high":758,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-23",18.1,17.97,18.32,0.08,0.44,16500,{"date":872,"open":873,"high":772,"low":874,"close":875,"change":146,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-22",18.26,17.87,18.24,-0.11,21400,{"date":879,"open":880,"high":881,"low":882,"close":873,"change":21,"percent_change":883,"volume":884,"transactions":9,"vwap":873},"2026-06-18",18.11,18.28,17.27,2.35,48600,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-17",18.7,17.8,17.84,-0.86,-4.6,21500,{"date":894,"open":849,"high":849,"low":895,"close":887,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":887},"2026-06-16",18.15,-0.16,-0.85,31100,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":609,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-15",19.36,19.85,18.785,18.86,-1,27200,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":220,"percent_change":190,"volume":913,"transactions":9,"vwap":912},"2026-06-12",18.94,19.34,18.44,19.049999,39900,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-11",18.58,19.059999,18.49,18.92,0.4,2.16,35500,{"date":924,"open":788,"high":912,"low":925,"close":926,"change":248,"percent_change":209,"volume":927,"transactions":9,"vwap":926},"2026-06-10",17.74,18.52,64700,{"date":929,"open":882,"high":930,"low":882,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-09",18.57,18.48,1.44,8.45,66600,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":820,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-08",16.99,17.49,16.5,17.040001,-0.06,83100,{"date":944,"open":945,"high":865,"low":946,"close":947,"change":53,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-05",17.6,17.030001,17.049999,-3.73,59200,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-04",16.63,18.4,17.71,1.5,9.25,103100,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":326,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-03",17.01,18,16.14,16.21,-3.17,71300,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":688,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-02",16.82,17.11,16.675,16.74,-0.42,28200,{"date":975,"open":976,"high":977,"low":978,"close":976,"change":896,"percent_change":507,"volume":979,"transactions":9,"vwap":976},"2026-06-01",16.81,17.25,16.66,26100,{"date":981,"open":982,"high":865,"low":976,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-29",17.55,16.97,-0.55,-3.14,62600,{"date":988,"open":989,"high":889,"low":990,"close":991,"change":228,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-28",17.64,17.485,17.52,-1.46,21900,{"date":995,"open":996,"high":997,"low":991,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-27",17.92,18.059999,17.78,-0.13,-0.73,39400,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-26",17.36,17.94,17.08,17.91,0.73,4.25,31500,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-22",16.38,17.77,17.18,1.27,7.98,82600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":999,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-21",16.040001,16.198,15.36,15.91,-0.81,38100,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1021,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1021},"2026-05-20",15.66,16.145,0.39,2.49,23400,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-19",16.02,16.53,15.565,15.65,-0.49,-3.04,40000,{"date":1044,"open":1045,"high":1046,"low":1036,"close":962,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":962},"2026-05-18",16.68,17.3,-0.62,-3.7,50100,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-15",16.049999,16.89,16.035,16.76,0.63,3.91,60600,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-14",15.84,16.41,15,16.13,0.35,2.22,46300,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":821,"percent_change":117,"volume":1074,"transactions":9,"vwap":1073},"2026-05-13",15.61,16.15,15.48,15.78,51800,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":457,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-12",15.26,16.37,15.13,15.83,3.53,49500,{"date":1084,"open":1070,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-11",16.93,15.125,15.29,-0.31,-1.99,66800,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":72,"percent_change":259,"volume":1097,"transactions":9,"vwap":1096},"2026-05-08",15.69,15.86,15.24,15.6,33800,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":744,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-07",14.98,16.26,15.53,2.37,48800,{"date":1106,"open":1064,"high":1064,"low":1107,"close":1108,"change":378,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-06",14.82,15.17,-5.13,92300,{"date":1112,"open":1113,"high":1114,"low":1096,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-05",17.15,17.37,15.99,-1.16,-6.76,44300,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1113,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1113},"2026-05-04",17.16,18.767,16.83,-0.23,-1.32,28900,{"date":1128,"open":1129,"high":874,"low":1046,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-01",17.72,17.38,-0.33,-1.86,13500,{"date":1135,"open":1136,"high":1137,"low":976,"close":954,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":954},"2026-04-30",16.9,18.049999,0.77,4.55,68300,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-29",18.18,16.88,16.94,-1.22,-6.72,26700,{"date":1150,"open":865,"high":1151,"low":866,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-28",18.605,18.16,0.06,0.33,16800,{"date":1157,"open":1158,"high":687,"low":1159,"close":865,"change":688,"percent_change":812,"volume":1160,"transactions":9,"vwap":865},"2026-04-27",18.22,17.66,125200,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":986,"transactions":9,"vwap":1166},"2026-04-24",17.68,18.23,17.2,18.17,0.5,2.83,{"date":1170,"open":889,"high":1171,"low":1172,"close":1173,"change":122,"percent_change":1174,"volume":913,"transactions":9,"vwap":1173},"2026-04-23",17.96,16.59,17.67,-0.67,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":896,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-22",18.19,18.42,17.73,17.79,-0.89,19300,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":525,"percent_change":1189,"volume":979,"transactions":9,"vwap":1188},"2026-04-21",18.82,19.135,17.93,17.95,-4.93,{"date":1191,"open":1192,"high":1193,"low":1177,"close":734,"change":220,"percent_change":190,"volume":1049,"transactions":9,"vwap":734},"2026-04-20",18.53,19.1,{"date":1195,"open":1164,"high":843,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-17",18.09,18.75,0.86,4.81,72800,{"date":1202,"open":1203,"high":1204,"low":947,"close":1205,"change":1206,"percent_change":829,"volume":1207,"transactions":9,"vwap":1205},"2026-04-16",17.51,17.9,17.89,0.18,34800,{"date":1209,"open":1210,"high":1171,"low":1211,"close":954,"change":1154,"percent_change":458,"volume":1212,"transactions":9,"vwap":954},"2026-04-15",17.41,17.17,30100,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1130,"change":1218,"percent_change":1219,"volume":738,"transactions":9,"vwap":1130},"2026-04-14",17.86,18.494,17.258,-0.51,-2.85,{"date":1221,"open":1004,"high":1222,"low":1223,"close":1205,"change":478,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1205},"2026-04-13",18.35,17.29,2.64,82700,{"date":1227,"open":1228,"high":1203,"low":1229,"close":1230,"change":1031,"percent_change":1231,"volume":822,"transactions":9,"vwap":1230},"2026-04-10",17.02,16.7,17.43,2.29,{"date":1233,"open":1037,"high":940,"low":1234,"close":940,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":940},"2026-04-09",16.3,0.48,2.9,20300,{"date":1239,"open":1240,"high":947,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":745,"transactions":9,"vwap":1242},"2026-04-08",16.95,16.231,16.56,0.23,1.41,{"date":1246,"open":1247,"high":978,"low":1248,"close":1249,"change":46,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-04-07",16.4,15.754,16.33,-1.27,36500,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-06",15.38,16.595,16.54,1.16,7.54,45700,{"date":1261,"open":1262,"high":1080,"low":1262,"close":1254,"change":1263,"percent_change":260,"volume":1264,"transactions":9,"vwap":1254},"2026-04-02",14.89,0.28,37100,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-01",14.72,15.19,14.51,15.1,0.59,4.07,35700,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1269,"change":1153,"percent_change":21,"volume":1279,"transactions":9,"vwap":1269},"2026-03-31",14.45,14.75,14.265,47000,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1276,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1276},"2026-03-30",14.19,14.5,13.67,0.26,1.83,43800,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1282,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1282},"2026-03-27",13.83,14.34,13.58,0.25,1.79,51100,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":941,"percent_change":1302,"volume":1273,"transactions":9,"vwap":1301},"2026-03-26",14.02,14.14,13.54,13.94,-0.43,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":999,"percent_change":1309,"volume":767,"transactions":9,"vwap":1308},"2026-03-25",14.39,14.438,13.766,14,-0.92,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1314,"change":248,"percent_change":1263,"volume":1315,"transactions":9,"vwap":1314},"2026-03-24",13.86,14.38,14.13,37900,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":89,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-23",13.53,14.409,13.44,14.09,6.9,76000,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-20",13.97,13.11,13.18,-0.78,-5.59,239800,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":336,"percent_change":209,"volume":1338,"transactions":9,"vwap":1337},"2026-03-19",13.78,14.2,13.13,13.96,48700,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-18",14.42,13.7,13.93,-0.52,-3.6,41900,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1276,"change":972,"percent_change":379,"volume":1352,"transactions":9,"vwap":1276},"2026-03-17",14.93,15.39,14.424,28300,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":820,"percent_change":688,"volume":1359,"transactions":9,"vwap":1358},"2026-03-16",15.04,15.395,14.81,14.87,43300,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-13",15.55,15.805,14.84,14.88,-0.59,-3.81,33300,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":127,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-12",16.030001,16.08,15.44,15.47,-3.61,45800,{"date":1378,"open":1073,"high":1379,"low":1380,"close":1052,"change":752,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1052},"2026-03-11",16.285,15.33,1.71,86800,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1073,"change":1388,"percent_change":572,"volume":1389,"transactions":9,"vwap":1073},"2026-03-10",15.41,16.52,15.25,0.295,94900,{"date":1391,"open":1079,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1124,"volume":1396,"transactions":9,"vwap":1394},"2026-03-09",15.63,14.15,15.485,-0.035,171500,{"date":1398,"open":938,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-06",17.855,15.49,15.52,-2.08,-11.82,169700,{"date":1406,"open":1276,"high":1188,"low":1276,"close":945,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":945},"2026-03-05",5.14,41.25,533500,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":308,"percent_change":117,"volume":1416,"transactions":9,"vwap":1415},"2026-03-04",12.64,12.84,12.4,12.46,26300,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":534,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-03",12.14,12.73,11.91,12.5,1.63,44500,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-02",12.04,12.78,12.3,0.035,0.29,91400,{"date":1434,"open":1414,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-27",12.455,12.2,12.265,-0.275,-2.19,51700,{"date":1442,"open":1413,"high":1443,"low":1444,"close":1445,"change":158,"percent_change":81,"volume":1446,"transactions":9,"vwap":1445},"2026-02-26",13.02,12.37,12.54,24600,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1428,"change":1452,"percent_change":572,"volume":1453,"transactions":9,"vwap":1428},"2026-02-25",12.82,13.09,12.555,0.24,36000,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1445,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1445},"2026-02-24",11.97,12.77,11.856,0.645,5.42,65400,{"date":1463,"open":1464,"high":1436,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-23",12,11.79,11.895,-0.105,-0.87,80900,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1464,"change":46,"percent_change":544,"volume":1475,"transactions":9,"vwap":1464},"2026-02-20",12.02,12.356,11.92,47100,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-19",11.52,12.333,11.455,12.21,0.68,5.9,29000,{"date":1486,"open":1487,"high":1436,"low":1488,"close":1489,"change":239,"percent_change":168,"volume":1490,"transactions":9,"vwap":1489},"2026-02-18",11.72,11.32,11.53,53100,{"date":1492,"open":1493,"high":1465,"low":1494,"close":1495,"change":1243,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-17",11.39,11,11.61,2.02,56100,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-13",11.28,11.71,11.19,11.38,0.09,0.8,75100,{"date":1508,"open":1421,"high":1509,"low":27,"close":1510,"change":399,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-02-12",12.12,11.29,-3.5,75000,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":127,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-02-11",12.371,12.49,11.26,11.7,-4.72,69600,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":649,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-02-10",12.67,12.685,12.115,12.28,-2.31,41700,{"date":1530,"open":1531,"high":1532,"low":1435,"close":1533,"change":689,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-09",12.79,12.83,12.57,-2.78,52900,{"date":1537,"open":1538,"high":1539,"low":1428,"close":1540,"change":1243,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-06",12.88,13.08,12.93,1.81,15300,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":1302,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-02-05",13.03,12.52,12.7,-3.27,37300,{"date":1551,"open":1336,"high":1552,"low":1449,"close":1336,"change":308,"percent_change":102,"volume":1553,"transactions":9,"vwap":1336},"2026-02-04",13.46,36100,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":46,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-02-03",13.51,13.59,12.745,13.17,-1.57,35800,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":1031,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-02-02",13.01,13.89,13.38,3,44800,{"date":1570,"open":1571,"high":1559,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-30",12.74,12.36,12.99,0.15,1.17,31700,{"date":1578,"open":1579,"high":1580,"low":1422,"close":1413,"change":1581,"percent_change":868,"volume":1582,"transactions":9,"vwap":1413},"2026-01-29",12.72,13.085,0.01,32800,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1532,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1532},"2026-01-28",13.47,13.595,12.75,-0.64,-4.75,29400,{"date":1592,"open":1557,"high":1593,"low":1594,"close":1585,"change":163,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1585},"2026-01-27",13.74,13.4,-1.82,22000,{"date":1598,"open":1599,"high":1600,"low":1556,"close":1601,"change":821,"percent_change":689,"volume":1602,"transactions":9,"vwap":1601},"2026-01-26",13.68,13.795,13.72,23200,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1607,"change":82,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-23",14.52,13.66,13.77,-5.43,21600,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1279,"transactions":9,"vwap":1615},"2026-01-22",13.63,14.61,13.22,14.56,0.965,7.1,{"date":1619,"open":1594,"high":1601,"low":1620,"close":1586,"change":774,"percent_change":1231,"volume":1621,"transactions":9,"vwap":1586},"2026-01-21",13.15,28700,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":790,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-01-20",13.39,13.49,13.25,13.29,-3.28,35100,{"date":1631,"open":1308,"high":1632,"low":1606,"close":1593,"change":1633,"percent_change":400,"volume":1634,"transactions":9,"vwap":1593},"2026-01-16",14.25,-0.2,21100,{"date":1636,"open":1637,"high":1632,"low":1637,"close":1301,"change":209,"percent_change":489,"volume":1097,"transactions":9,"vwap":1301},"2026-01-15",13.85,{"date":1639,"open":1612,"high":1640,"low":1641,"close":1601,"change":805,"percent_change":1008,"volume":913,"transactions":9,"vwap":1601},"2026-01-14",13.98,13.305,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":39,"volume":1649,"transactions":9,"vwap":1647},"2026-01-13",13.79,14.057,13.525,13.62,-0.03,21700,{"date":1651,"open":1342,"high":1652,"low":1653,"close":1654,"change":239,"percent_change":127,"volume":1655,"transactions":9,"vwap":1654},"2026-01-12",13.895,13.203,13.65,43600,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":268,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-01-09",13.88,14.06,13.69,13.73,-0.65,17000,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1668,"change":751,"percent_change":744,"volume":1669,"transactions":9,"vwap":1668},"2026-01-08",13.71,14.11,13.82,28500,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1607,"change":1675,"percent_change":1089,"volume":1676,"transactions":9,"vwap":1607},"2026-01-07",14.03,14.216,13.61,-0.28,62800,{"date":1678,"open":1679,"high":1680,"low":1284,"close":1681,"change":1581,"percent_change":72,"volume":1682,"transactions":9,"vwap":1681},"2026-01-06",14.04,14.23,14.05,40500,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1679,"change":1688,"percent_change":1250,"volume":1689,"transactions":9,"vwap":1679},"2026-01-05",14.3,14.59,13.99,-0.18,31200,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-02",14.74,14.83,14.22,-0.46,-3.13,18900,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":820,"percent_change":688,"volume":1704,"transactions":9,"vwap":1703},"2025-12-31",14.477,14.7,14.358,14.68,27300,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1709,"change":46,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-12-30",15.01,15.364,14.69,-1.41,45000,{"date":1713,"open":1714,"high":1387,"low":1715,"close":1716,"change":1088,"percent_change":1717,"volume":1359,"transactions":9,"vwap":1716},"2025-12-29",15.14,14.6,14.9,-2.04,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":220,"volume":1725,"transactions":9,"vwap":1723},"2025-12-26",15.11,15.35,14.91,15.21,0.02,24700,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1268,"change":1131,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1268},"2025-12-24",15.43,14.78,-2.13,43900,{"date":1733,"open":1734,"high":1102,"low":1735,"close":1401,"change":1431,"percent_change":458,"volume":1736,"transactions":9,"vwap":1401},"2025-12-23",15.18,15.05,32700,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":279,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-12-22",15.79,16.027,15.02,15.23,-3.55,49400,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1739,"change":1750,"percent_change":430,"volume":1751,"transactions":9,"vwap":1739},"2025-12-19",15.9,16.19,15.7,-0.1,40300,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1088,"percent_change":1758,"volume":1649,"transactions":9,"vwap":1757},"2025-12-18",16.32,16.35,15.81,15.89,-1.91,{"date":1760,"open":1172,"high":1172,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-12-17",16.07,16.2,-0.38,-2.29,21800,{"date":1767,"open":1768,"high":1769,"low":1080,"close":1770,"change":1574,"percent_change":89,"volume":1771,"transactions":9,"vwap":1770},"2025-12-16",16.25,17.474,16.58,35300,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-12-15",17.7,16.215,16.43,-1.24,-7.02,38700,{"date":1781,"open":996,"high":1782,"low":1783,"close":1173,"change":117,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1173},"2025-12-12",18.030001,17.5,-1.78,75500,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1790,"change":46,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-12-11",18.13,17.398,17.99,-1.15,47900,{"date":1794,"open":1795,"high":1164,"low":1796,"close":1797,"change":457,"percent_change":861,"volume":1798,"transactions":9,"vwap":1797},"2025-12-10",17.56,17.215,18.2,116500,{"date":1800,"open":1801,"high":1802,"low":960,"close":1159,"change":535,"percent_change":1803,"volume":1389,"transactions":9,"vwap":1159},"2025-12-09",17.059999,17.88,4.13,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-08",15.94,17.045,15.725,16.96,1.14,7.21,115500,{"date":1814,"open":1815,"high":1757,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-12-05",14.33,15.82,1.54,10.78,108800,{"date":1821,"open":1321,"high":1822,"low":1823,"close":1822,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1822},"2025-12-04",14.28,13.906,0.11,0.78,50200,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-03",13.8,14.36,13.703,14.17,0.52,3.81,66400,{"date":1837,"open":1838,"high":1644,"low":1839,"close":1654,"change":1293,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1654},"2025-12-02",13.43,13.188,1.87,42800,{"date":1843,"open":1566,"high":1625,"low":1545,"close":1594,"change":876,"percent_change":1025,"volume":806,"transactions":9,"vwap":1594},"2025-12-01",{"date":1845,"open":1599,"high":1644,"low":1846,"close":1556,"change":199,"percent_change":1777,"volume":1847,"transactions":9,"vwap":1556},"2025-11-28",13.393,15200,{"date":1849,"open":1850,"high":1644,"low":1851,"close":1599,"change":299,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1599},"2025-11-26",13.23,12.85,3.87,40200,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1559,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1559},"2025-11-25",12.48,13.21,12.465,0.84,6.81,52000,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1285,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-11-24",12.17,12.335,12.08,12.33,2.15,15400,{"date":1871,"open":1421,"high":1872,"low":1873,"close":1874,"change":189,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-11-21",12.456,11.65,12.07,1.43,42700,{"date":1878,"open":1481,"high":1879,"low":1880,"close":1881,"change":517,"percent_change":517,"volume":1140,"transactions":9,"vwap":1881},"2025-11-20",12.39,11.76,11.9,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1881,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1881},"2025-11-19",12.59,11.635,-0.6,-4.8,87900,{"date":1890,"open":1429,"high":1457,"low":1866,"close":1422,"change":1293,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1422},"2025-11-18",2.04,73600,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-11-17",12.92,12.066,12.25,-0.8,-6.13,92800,{"date":1902,"open":1328,"high":1903,"low":1904,"close":1905,"change":1124,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-11-14",13.585,13,13.05,-1.73,45400,{"date":1909,"open":1326,"high":1681,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1212,"transactions":9,"vwap":1911},"2025-11-13",13.26,13.28,-0.75,-5.35,{"date":1915,"open":1301,"high":1694,"low":1658,"close":1672,"change":72,"percent_change":1167,"volume":1916,"transactions":9,"vwap":1672},"2025-11-12",30600,{"date":1918,"open":1919,"high":1282,"low":1920,"close":1337,"change":517,"percent_change":517,"volume":1921,"transactions":9,"vwap":1337},"2025-11-11",13.87,13.75,25100,{"date":1923,"open":1615,"high":1924,"low":1925,"close":1337,"change":249,"percent_change":1257,"volume":1926,"transactions":9,"vwap":1337},"2025-11-10",14.94,13.9,74400,{"date":1928,"open":1929,"high":1930,"low":1556,"close":1829,"change":972,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1829},"2025-11-07",14.1,14.555,-2.95,71000,{"date":1934,"open":1822,"high":1935,"low":1326,"close":1694,"change":1936,"percent_change":1824,"volume":1937,"transactions":9,"vwap":1694},"2025-11-06",14.4,0.015,79400,{"date":1939,"open":1565,"high":1605,"low":1290,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-11-05",14.205,0.315,2.27,55100,{"date":1945,"open":1277,"high":1946,"low":1904,"close":1565,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1565},"2025-11-04",15.42,-3.64,-20.76,413700,{"date":1951,"open":1952,"high":874,"low":1953,"close":1954,"change":1955,"percent_change":1866,"volume":1469,"transactions":9,"vwap":1954},"2025-11-03",15.56,15.31,17.53,1.89,{"date":1957,"open":1958,"high":1234,"low":1385,"close":1959,"change":896,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-10-31",15.73,15.64,-1.01,52400,{"date":1963,"open":1052,"high":1964,"low":1029,"close":1965,"change":1763,"percent_change":791,"volume":1966,"transactions":9,"vwap":1965},"2025-10-30",16.225,15.8,41600,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1588,"percent_change":1973,"volume":1018,"transactions":9,"vwap":1972},"2025-10-29",16.65,17.23,16.11,16.18,-3.8,{"date":1975,"open":1053,"high":1970,"low":1976,"close":968,"change":1977,"percent_change":1763,"volume":1978,"transactions":9,"vwap":968},"2025-10-28",16.46,-0.065,49000,{"date":1980,"open":1210,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-10-27",17.45,16.86,16.885,-0.455,-2.62,74800,{"date":1988,"open":1989,"high":1990,"low":1211,"close":1991,"change":337,"percent_change":535,"volume":1992,"transactions":9,"vwap":1991},"2025-10-24",17.57,18.31,17.34,32200,{"date":1994,"open":1755,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-10-23",17.63,16.125,17.22,0.97,5.97,98500,{"date":2002,"open":1052,"high":2003,"low":1816,"close":1768,"change":1206,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1768},"2025-10-22",16.295,1.12,40100,{"date":2007,"open":2008,"high":1964,"low":1362,"close":1761,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1761},"2025-10-21",15.72,0.41,2.62,57000,{"date":2013,"open":1270,"high":2014,"low":1270,"close":1029,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1029},"2025-10-20",15.851,0.57,3.78,62900,{"date":2019,"open":1714,"high":2020,"low":1063,"close":2021,"change":2022,"percent_change":410,"volume":2023,"transactions":9,"vwap":2021},"2025-10-17",15.335,15.09,-0.185,30000,{"date":2025,"open":1102,"high":1102,"low":2021,"close":2026,"change":2027,"percent_change":1025,"volume":2028,"transactions":9,"vwap":2026},"2025-10-16",15.275,-0.125,38400,{"date":2030,"open":1959,"high":1958,"low":1079,"close":2031,"change":688,"percent_change":790,"volume":2032,"transactions":9,"vwap":2031},"2025-10-15",15.4,19500,{"date":2034,"open":1063,"high":1952,"low":1063,"close":1374,"change":209,"percent_change":932,"volume":1771,"transactions":9,"vwap":1374},"2025-10-14",{"date":2036,"open":1400,"high":1400,"low":1720,"close":1387,"change":440,"percent_change":837,"volume":2037,"transactions":9,"vwap":1387},"2025-10-13",36400,{"date":2039,"open":2040,"high":952,"low":2041,"close":1720,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1720},"2025-10-10",16.28,15.06,-1.04,-6.44,54000,{"date":2046,"open":2047,"high":2048,"low":2049,"close":1071,"change":837,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1071},"2025-10-09",15.2,16.17,15.025,6.11,42500,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":1581,"percent_change":72,"volume":784,"transactions":9,"vwap":2057},"2025-10-08",15.28,15.567,15.115,15.22,{"date":2059,"open":2060,"high":2061,"low":2062,"close":1723,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1723},"2025-10-07",15.555,15.575,15.175,-0.4,-2.56,45900,{"date":2067,"open":1387,"high":2068,"low":1387,"close":1070,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1070},"2025-10-06",15.71,0.37,2.43,27100,{"date":2073,"open":2074,"high":2075,"low":1095,"close":1095,"change":941,"percent_change":812,"volume":830,"transactions":9,"vwap":1095},"2025-10-03",15.3,15.96,{"date":2077,"open":1387,"high":2078,"low":1262,"close":2074,"change":868,"percent_change":221,"volume":1634,"transactions":9,"vwap":2074},"2025-10-02",15.5,{"date":2080,"open":1270,"high":2081,"low":2082,"close":2057,"change":868,"percent_change":221,"volume":1561,"transactions":9,"vwap":2057},"2025-10-01",15.37,15.07,{"date":2084,"open":1262,"high":2047,"low":1276,"close":1714,"change":2085,"percent_change":2086,"volume":1561,"transactions":9,"vwap":1714},"2025-09-30",0.235,1.58,{"date":2088,"open":1072,"high":1072,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-09-29",14.875,14.905,-0.535,-3.47,31800,{"date":2095,"open":1063,"high":2096,"low":1357,"close":1373,"change":441,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1373},"2025-09-26",15.46,3.28,64600,{"date":2100,"open":2101,"high":2008,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-09-25",15.57,14.873,14.95,-0.765,-4.87,44100,{"date":2108,"open":1052,"high":1052,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":784,"transactions":9,"vwap":2110},"2025-09-24",15.45,15.715,-0.325,-2.03,{"date":2114,"open":2110,"high":2115,"low":2110,"close":1021,"change":1154,"percent_change":2116,"volume":1966,"transactions":9,"vwap":1021},"2025-09-23",16.213,2.1,{"date":2118,"open":1952,"high":1739,"low":2021,"close":2068,"change":1504,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2068},"2025-09-22",0.58,27700,{"date":2122,"open":1073,"high":1739,"low":2081,"close":2123,"change":46,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-09-19",15.62,-1.33,163600,{"date":2127,"open":1716,"high":2128,"low":1716,"close":1080,"change":829,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1080},"2025-09-18",15.87,6.89,43500,{"date":2132,"open":2133,"high":1946,"low":2134,"close":1357,"change":751,"percent_change":2135,"volume":1097,"transactions":9,"vwap":1357},"2025-09-17",14.904,14.786,0.34,{"date":2137,"open":2047,"high":1077,"low":2138,"close":2138,"change":790,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-09-16",14.76,-2.96,25800,{"date":2142,"open":2143,"high":1946,"low":2144,"close":1723,"change":2145,"percent_change":1868,"volume":2146,"transactions":9,"vwap":1723},"2025-09-15",15.03,14.991,0.32,39700,{"date":2148,"open":1723,"high":2074,"low":2138,"close":1262,"change":102,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1262},"2025-09-12",-1.97,50700,{"date":2152,"open":2153,"high":1023,"low":2154,"close":1268,"change":2155,"percent_change":2156,"volume":1771,"transactions":9,"vwap":1268},"2025-09-11",14.67,14.445,0.685,4.72,{"date":2158,"open":1729,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":992,"volume":1082,"transactions":9,"vwap":2161},"2025-09-10",16.31,14.37,14.505,-0.215,{"date":2164,"open":2165,"high":1262,"low":2166,"close":1267,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1267},"2025-09-09",14.01,13.949,0.67,4.77,32300,{"date":2171,"open":2172,"high":1685,"low":1668,"close":1681,"change":163,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1681},"2025-09-08",14.21,-1.75,37600,{"date":2176,"open":1709,"high":2177,"low":1694,"close":1685,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1685},"2025-09-05",14.833,-0.44,-2.99,29300,{"date":2182,"open":1935,"high":1277,"low":2183,"close":1692,"change":1452,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1692},"2025-09-04",14.29,1.66,33000,{"date":2187,"open":1108,"high":1108,"low":1935,"close":1283,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1283},"2025-09-03",-0.72,-4.73,27400,{"date":2192,"open":1077,"high":1757,"low":1063,"close":2057,"change":689,"percent_change":1527,"volume":2193,"transactions":9,"vwap":2057},"2025-09-02",29600,{"date":2195,"open":2196,"high":2197,"low":1400,"close":2198,"change":896,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-08-29",15.77,15.95,15.58,-1.02,26500,{"date":2202,"open":1952,"high":2203,"low":2081,"close":2204,"change":209,"percent_change":2205,"volume":2130,"transactions":9,"vwap":2204},"2025-08-28",15.92,15.74,1.42,{"date":2207,"open":1071,"high":2208,"low":2209,"close":1401,"change":1886,"percent_change":2210,"volume":2190,"transactions":9,"vwap":1401},"2025-08-27",16.359,15.51,-3.72,{"date":2212,"open":2008,"high":2213,"low":1401,"close":2214,"change":1235,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-08-26",16.16,16.12,3.07,30400,{"date":2218,"open":1946,"high":2219,"low":2054,"close":1959,"change":72,"percent_change":259,"volume":2220,"transactions":9,"vwap":1959},"2025-08-25",15.736,32900,{"date":2222,"open":1358,"high":2223,"low":1358,"close":2101,"change":1859,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2101},"2025-08-22",15.714,5.7,60700,{"date":2227,"open":2228,"high":1095,"low":1703,"close":2229,"change":896,"percent_change":2230,"volume":1725,"transactions":9,"vwap":2229},"2025-08-21",14.86,14.73,-1.07,{"date":2232,"open":1270,"high":2068,"low":2233,"close":1262,"change":649,"percent_change":1758,"volume":1751,"transactions":9,"vwap":1262},"2025-08-20",14.79,{"date":2235,"open":1749,"high":2236,"low":1079,"close":1734,"change":1302,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1734},"2025-08-19",15.85,-2.75,45200,{"date":2240,"open":1739,"high":2213,"low":1394,"close":1070,"change":517,"percent_change":517,"volume":2241,"transactions":9,"vwap":1070},"2025-08-18",63700,{"date":2243,"open":2244,"high":2244,"low":1707,"close":1070,"change":876,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1070},"2025-08-15",15.76,-0.7,82100,{"date":2248,"open":1071,"high":1770,"low":1749,"close":2008,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2008},"2025-08-14",-0.385,-2.39,87500,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":1263,"volume":1785,"transactions":9,"vwap":2257},"2025-08-13",16.22,17.12,16,16.105,0.045,{"date":2260,"open":1681,"high":1101,"low":1829,"close":2261,"change":2262,"percent_change":1053,"volume":2263,"transactions":9,"vwap":2261},"2025-08-12",16.059999,2.32,279200,{"date":2265,"open":1838,"high":2266,"low":2267,"close":1593,"change":441,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1593},"2025-08-11",14.49,13.41,3.7,196900,{"date":2271,"open":1523,"high":1640,"low":1546,"close":1626,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":1626},"2025-08-08",-5.37,-28.84,508500,{"date":2276,"open":1143,"high":2277,"low":882,"close":736,"change":2278,"percent_change":2279,"volume":838,"transactions":9,"vwap":736},"2025-08-07",18.8,0.62,3.44,{"date":2281,"open":1204,"high":2282,"low":2283,"close":961,"change":805,"percent_change":860,"volume":2284,"transactions":9,"vwap":961},"2025-08-06",18.39,17.76,24100,{"date":2286,"open":2287,"high":2287,"low":2288,"close":1204,"change":82,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1204},"2025-08-05",18.65,17.81,-4.23,41300,{"date":2292,"open":2293,"high":2294,"low":916,"close":2295,"change":2296,"percent_change":649,"volume":2297,"transactions":9,"vwap":2295},"2025-08-04",19.030001,19.09,18.69,-0.055,25300,{"date":2299,"open":2300,"high":2301,"low":867,"close":2302,"change":2303,"percent_change":2304,"volume":1484,"transactions":9,"vwap":2302},"2025-08-01",19.11,19.41,18.745,-0.665,-3.43,{"date":2306,"open":2307,"high":842,"low":2301,"close":2301,"change":410,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2301},"2025-07-31",20.45,-5.87,30300,{"date":2311,"open":657,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":1250,"volume":2316,"transactions":9,"vwap":2314},"2025-07-30",21.213,20.5,20.62,-0.265,34300,{"date":2318,"open":597,"high":597,"low":834,"close":2319,"change":2320,"percent_change":790,"volume":2321,"transactions":9,"vwap":2319},"2025-07-29",20.885,-0.095,23800,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2326,"change":146,"percent_change":1750,"volume":2327,"transactions":9,"vwap":2326},"2025-07-28",21.574,20.665,20.98,28400,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":259,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-07-25",20.79,21.059999,20.073,21,2.19,19700,{"date":2337,"open":2338,"high":2338,"low":636,"close":636,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":636},"2025-07-24",21.29,-0.74,-3.48,22500,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2338,"change":2145,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2338},"2025-07-23",21.030001,21.38,20.76,1.53,12900,{"date":2350,"open":2331,"high":668,"low":2351,"close":2352,"change":337,"percent_change":2119,"volume":1725,"transactions":9,"vwap":2352},"2025-07-22",20.745,20.97,{"date":2354,"open":2355,"high":2355,"low":2356,"close":834,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":834},"2025-07-21",21.73,20.81,-0.71,-3.29,20800,{"date":2361,"open":2362,"high":2362,"low":2338,"close":2363,"change":158,"percent_change":2364,"volume":1359,"transactions":9,"vwap":2363},"2025-07-18",22.030001,21.56,-1.1,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":1581,"percent_change":751,"volume":2371,"transactions":9,"vwap":2370},"2025-07-17",21.86,22.2,21.565,21.8,54500,{"date":2373,"open":2374,"high":2367,"low":2375,"close":2376,"change":189,"percent_change":2377,"volume":1338,"transactions":9,"vwap":2376},"2025-07-16",21.65,21.185,21.79,0.79,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":269,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-07-15",22.049999,22.23,21.37,21.62,-1.68,40800,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":200,"volume":2392,"transactions":9,"vwap":2390},"2025-07-14",22.14,21.46,21.99,-0.15,47600,{"date":2394,"open":2395,"high":2395,"low":607,"close":2388,"change":890,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2388},"2025-07-11",23,-3.74,56600,{"date":2399,"open":2400,"high":2401,"low":2400,"close":2395,"change":836,"percent_change":389,"volume":2402,"transactions":9,"vwap":2395},"2025-07-10",22.68,23.41,29900,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2407,"change":1088,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-07-09",23.3,22.675,22.81,-1.34,45500,{"date":2411,"open":267,"high":267,"low":2395,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-07-08",23.12,-1.18,-4.86,60100,{"date":2417,"open":2418,"high":2419,"low":2420,"close":266,"change":1025,"percent_change":2421,"volume":2422,"transactions":9,"vwap":266},"2025-07-07",24.84,25.5,24.09,-3.23,62500,{"date":2424,"open":323,"high":2425,"low":323,"close":207,"change":1482,"percent_change":2426,"volume":2427,"transactions":9,"vwap":207},"2025-07-03",25.37,2.78,16700,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":478,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-07-02",23.99,24.46,23.9,24.43,1.92,60800,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2440,"change":1293,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-07-01",23.51,24.42,23.97,1.05,44900,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2447,"change":920,"percent_change":598,"volume":2448,"transactions":9,"vwap":2447},"2025-06-30",23.33,23.82,23.72,49800,{"date":2450,"open":2447,"high":2451,"low":2452,"close":617,"change":2063,"percent_change":2453,"volume":2454,"transactions":9,"vwap":617},"2025-06-27",24.040001,23.22,-1.69,154400,{"date":2456,"open":618,"high":2457,"low":618,"close":2447,"change":1505,"percent_change":2458,"volume":1582,"transactions":9,"vwap":2447},"2025-06-26",23.86,3.49,{"date":2460,"open":2461,"high":2461,"low":2462,"close":618,"change":972,"percent_change":2463,"volume":2464,"transactions":9,"vwap":618},"2025-06-25",23.31,22.88,-1.8,19800,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":1263,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-06-24",23.36,23.509,23.21,23.34,1.21,17800,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":1824,"percent_change":1235,"volume":2479,"transactions":9,"vwap":2478},"2025-06-23",23.11,23.27,22.57,23.059999,35400,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":751,"percent_change":209,"volume":2486,"transactions":9,"vwap":2485},"2025-06-20",23.19,23.305,22.745,22.95,55900,{"date":2488,"open":2489,"high":2475,"low":2490,"close":2491,"change":72,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-06-18",22.99,22.61,22.9,0.31,39800,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":1633,"percent_change":1468,"volume":2500,"transactions":9,"vwap":2499},"2025-06-17",22.76,23.2,22.661,22.83,75700,{"date":2502,"open":2490,"high":2503,"low":2490,"close":2504,"change":535,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-06-16",23.08,23.030001,3.13,131700,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2511,"change":543,"percent_change":1439,"volume":2512,"transactions":9,"vwap":2511},"2025-06-13",22.51,22.85,22.33,36200,{"date":2514,"open":2515,"high":2497,"low":2515,"close":2499,"change":288,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2499},"2025-06-12",22.37,1.33,33700,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-06-11",22.13,22.825,21.81,22.53,0.6,2.74,69100,{"date":2528,"open":2362,"high":2529,"low":2522,"close":2530,"change":122,"percent_change":468,"volume":1461,"transactions":9,"vwap":2530},"2025-06-10",22.875,21.93,{"date":2532,"open":2533,"high":2368,"low":2534,"close":2380,"change":1285,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2380},"2025-06-09",21.82,21.47,1.19,39500,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2376,"change":72,"percent_change":2145,"volume":1725,"transactions":9,"vwap":2376},"2025-06-06",21.87,22.41,21.459,{"date":2543,"open":2389,"high":2544,"low":2545,"close":2546,"change":1431,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-06-05",22.225,21.21,21.72,1.35,34100,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2408,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-06-04",22.64,22.98,21.314,21.43,-5.88,36700,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":478,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-06-03",22.31,23.42,22.3,22.77,2.06,68600,{"date":2566,"open":2520,"high":2509,"low":2567,"close":2559,"change":751,"percent_change":209,"volume":2568,"transactions":9,"vwap":2559},"2025-06-02",22.08,73700,{"date":2570,"open":2571,"high":2572,"low":597,"close":2573,"change":337,"percent_change":457,"volume":2574,"transactions":9,"vwap":2573},"2025-05-30",21.92,22.4,22.26,103800,{"date":2576,"open":2546,"high":2577,"low":2578,"close":2388,"change":869,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2388},"2025-05-29",22.17,21.335,2.03,41200,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":1926,"transactions":9,"vwap":2586},"2025-05-28",21.32,21.84,20.545,21.7,1.38,6.79,{"date":2590,"open":2591,"high":2333,"low":2592,"close":2593,"change":2135,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-05-27",20.23,19.64,20.32,1.7,152700,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":876,"percent_change":984,"volume":2602,"transactions":9,"vwap":2601},"2025-05-23",19.82,20.65,19.625,19.98,142100,{"date":2604,"open":757,"high":636,"low":2605,"close":818,"change":1824,"percent_change":853,"volume":2606,"transactions":9,"vwap":818},"2025-05-22",19.29,81800,{"date":2608,"open":2344,"high":2609,"low":2610,"close":2601,"change":410,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2601},"2025-05-21",21.065001,19.91,-5.71,69200,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":1588,"percent_change":95,"volume":2619,"transactions":9,"vwap":2618},"2025-05-20",22.01,22.1,21.15,21.19,60400,{"date":2621,"open":2622,"high":2622,"low":2345,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-05-19",23.73,21.83,-2.34,-9.68,60200,{"date":2628,"open":2470,"high":2629,"low":2470,"close":2630,"change":2631,"percent_change":1852,"volume":2632,"transactions":9,"vwap":2630},"2025-05-16",24.73,24.17,0.9,98300,{"date":2634,"open":2635,"high":325,"low":2636,"close":2476,"change":1206,"percent_change":1825,"volume":2637,"transactions":9,"vwap":2476},"2025-05-15",23.049999,21.78,55700,{"date":2639,"open":2412,"high":2640,"low":2641,"close":2642,"change":820,"percent_change":308,"volume":2643,"transactions":9,"vwap":2642},"2025-05-14",23.58,22.72,23.09,52300,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2010,"percent_change":1531,"volume":2486,"transactions":9,"vwap":2649},"2025-05-13",21.61,23.14,21.275,23.1,{"date":2651,"open":2383,"high":2383,"low":2652,"close":804,"change":2653,"percent_change":2654,"volume":1382,"transactions":9,"vwap":804},"2025-05-12",19.105,-1.03,-4.79,{"date":2656,"open":627,"high":2657,"low":2658,"close":2659,"change":468,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-05-09",22.45,21.1,21.51,-2.45,56300,{"date":2663,"open":667,"high":2664,"low":2665,"close":2380,"change":1840,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2380},"2025-05-08",22.75,20.0060005,9.27,83800,{"date":2669,"open":2338,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-05-07",24.87,18.46,20.18,-5.16,-20.36,172000,{"date":2677,"open":2678,"high":505,"low":2679,"close":2680,"change":1329,"percent_change":2179,"volume":1440,"transactions":9,"vwap":2680},"2025-05-06",26.12,25.23,25.34,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2678,"change":158,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2678},"2025-05-05",26.27,26.69,26.040001,-0.91,16000,{"date":2689,"open":2690,"high":2691,"low":2683,"close":2692,"change":288,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-05-02",26.29,27.31,26.36,1.15,16100,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":239,"percent_change":1088,"volume":2701,"transactions":9,"vwap":2700},"2025-05-01",26.14,26.41,25.53,26.059999,19100,{"date":2703,"open":2704,"high":2705,"low":2425,"close":2697,"change":163,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2697},"2025-04-30",25.535,26.38,-0.95,16300,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":268,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-04-29",26.3,26.7,25.89,26.39,-0.34,18000,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2145,"percent_change":289,"volume":2722,"transactions":9,"vwap":2721},"2025-04-28",26.16,26.84,25.81,26.48,16900,{"date":181,"open":2724,"high":2698,"low":2725,"close":2718,"change":1452,"percent_change":837,"volume":2726,"transactions":9,"vwap":2718},25.92,25.76,13600]