[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSTL":3,"homepage-market-summary":35,"stock-historical-PSTL":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PSTL","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},"Postal Realty Trust, Inc","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Postal Realty Trust Inc is an internally managed real estate investment trust. It is engaged in acquiring and managing properties mainly leased to the United States Postal Service, or the USPS, ranging from last-mile post offices to industrial facilities. The Trust's objective is to create stockholder value by generating risk-adjusted returns through expanding its portfolio of owned and managed postal properties leased to the USPS. The majority of its revenue is generated in the form of rental income.","42","Cedarhurst, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.3907,0.98,"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},22.32,22.62,22.67,22.255,22.69,-0.37,-1.63,260022.367322,4080,22.3555,25.22,14.25,281127.1883339084,73.6,1860,{"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},12.26,247436,90314224.271811,68.96,"2025-04-25",[188,189,199,210,219,229,239,248,259,270,281,292,301,312,323,332,342,352,361,370,380,389,397,406,412,421,432,440,450,457,466,476,484,492,501,510,519,526,533,541,550,561,570,579,587,596,603,612,619,628,638,648,655,665,675,683,689,697,706,714,721,726,730,737,744,751,758,765,771,776,782,791,800,808,813,818,823,832,838,844,850,855,859,863,868,873,881,888,896,901,909,914,922,928,932,938,943,948,952,959,964,968,972,978,981,988,993,1001,1009,1016,1024,1031,1040,1047,1053,1060,1068,1075,1083,1090,1097,1104,1111,1119,1126,1133,1139,1144,1150,1157,1163,1170,1177,1185,1193,1200,1207,1213,1219,1225,1231,1237,1243,1251,1258,1265,1270,1276,1283,1288,1297,1305,1311,1318,1324,1331,1339,1346,1350,1354,1361,1364,1369,1375,1381,1387,1394,1402,1407,1413,1418,1425,1430,1437,1443,1450,1456,1463,1469,1476,1480,1484,1489,1496,1503,1511,1519,1527,1536,1543,1549,1555,1559,1565,1570,1577,1583,1591,1596,1602,1607,1613,1619,1625,1632,1638,1645,1652,1659,1663,1668,1673,1678,1686,1691,1698,1704,1709,1713,1719,1726,1730,1737,1744,1750,1756,1761,1766,1770,1776,1782,1787,1794,1801,1808,1814,1820,1825,1830,1836,1841,1844,1849,1852,1856,1862,1867,1872,1878,1882,1888,1893,1899,1903,1908,1913,1918,1922,1927,1931,1934,1940,1946,1949,1954,1960,1963,1968,1972,1976,1980,1985,1990,1993,1997,2002,2007,2010,2014,2018,2022,2026,2029,2035,2039,2043,2049,2054,2062,2070,2073,2078,2085,2090,2094,2098,2105,2113,2120,2126,2132,2135,2140,2144,2147,2153,2157,2161,2165,2169,2173,2177,2180,2183,2187,2191,2196,2200,2204,2208,2211,2215,2219,2222,2226,2229,2235,2239,2243,2247,2252,2256,2261,2266,2270,2277,2283,2287,2293,2298,2305,2311,2316,2324,2333,2340,2346,2353,2360,2366,2371,2377,2384,2390,2397,2404,2412,2417,2421,2425,2431,2438,2444,2450,2454],{"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":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",22.42,22.89,22.3428,0.31,1.39,189282.051254,4949,22.6576,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",22.6,22.63,22.35,22.38,-0.31,-1.37,307201.43371,5518,22.4533,{"date":211,"open":212,"high":192,"low":213,"close":24,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",22.65,22.5501,0.16,0.71,199865.917599,5650,22.6961,{"date":220,"open":24,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",22.73,22.29,22.53,-0.34,-1.49,282826.856366,6222,22.5822,{"date":230,"open":231,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",23.29,23.33,22.87,-0.42,-1.8,214544.941391,4336,22.9875,{"date":240,"open":241,"high":242,"low":243,"close":231,"change":76,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",23.08,23.39,23.03,0.3,197163.876518,4621,23.2558,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",23.69,23.94,23.2,23.22,-0.43,-1.82,439553.968169,5546,23.3827,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",23.57,23.745,23.0001,23.65,0.2,0.85,201749.281063,4159,23.502,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",23.38,23.67,23.255,23.45,0.05,0.21,275068.645416,6296,23.4248,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",23.8,23.82,23.35,23.4,-0.54,-2.26,249729.009134,6087,23.4879,{"date":293,"open":273,"high":294,"low":295,"close":251,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",24.13,23.5404,0.32,1.35,216449.896086,5011,23.8922,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",24.12,24.14,23.6,23.62,-0.01,-0.04,442248.356536,6734,23.7701,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",24.27,24.46,23.54,23.63,-0.64,-2.64,1311633.819465,8295,23.6966,{"date":324,"open":325,"high":326,"low":325,"close":314,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",24.17,24.545,0.26,1.08,422199.335279,8464,24.3652,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":277,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",24.08,24.62,23.77,24.01,0.88,635467.390747,9594,24.1734,{"date":343,"open":344,"high":345,"low":346,"close":283,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",23.34,23.83,23.01,0.24,1.02,1232571.465506,7491,23.3719,{"date":353,"open":231,"high":354,"low":274,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",23.66,23.56,0.36,1.55,353918.610839,6792,23.5233,{"date":362,"open":363,"high":231,"low":364,"close":252,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",23.12,22.93,0.11,0.48,205282.405574,4964,23.1955,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":287,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",23.61,23.81,22.97,23.09,-2.29,219102.740951,4893,23.2457,{"date":381,"open":382,"high":383,"low":384,"close":317,"change":385,"percent_change":167,"volume":386,"transactions":387,"vwap":388},"2026-09-09",23.7,23.75,23.3101,-0.06,227167.422857,6874,23.5076,{"date":390,"open":391,"high":392,"low":391,"close":250,"change":393,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",23.5,23.98,0,354669.948084,8956,23.7557,{"date":398,"open":399,"high":400,"low":264,"close":250,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",23.815,24.1,-0.16,-0.67,284461.457067,5607,23.8047,{"date":407,"open":334,"high":400,"low":372,"close":408,"change":393,"percent_change":393,"volume":409,"transactions":410,"vwap":411},"2026-09-03",23.85,298132.384397,5220,23.8075,{"date":413,"open":414,"high":415,"low":416,"close":408,"change":365,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",23.9,23.97,23.575,0.46,364537.395681,6357,23.8176,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",23.44,23.84,23.2088,23.74,0.29,1.24,255295.534823,5985,23.6582,{"date":433,"open":434,"high":434,"low":435,"close":275,"change":121,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",23.72,23.15,-1.35,318429.064235,5184,23.3642,{"date":441,"open":442,"high":443,"low":444,"close":336,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",23.55,23.855,23.462,0.38,1.62,238044.780454,5606,23.7308,{"date":451,"open":354,"high":251,"low":452,"close":242,"change":254,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",23.315,-1.81,355891.88547,5544,23.4667,{"date":458,"open":459,"high":415,"low":460,"close":284,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",23.28,23.25,0.42,1.79,298006.976346,6368,23.7347,{"date":467,"open":468,"high":469,"low":470,"close":286,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",23.13,23.43,22.9001,0.39,1.69,206944.038442,3994,23.2538,{"date":477,"open":478,"high":479,"low":480,"close":346,"change":365,"percent_change":366,"volume":481,"transactions":482,"vwap":483},"2026-08-24",22.9,23.185,22.815,244779.385568,5074,23.0731,{"date":485,"open":486,"high":364,"low":487,"close":478,"change":276,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",22.75,22.4,0.22,394799.734981,4757,22.7872,{"date":493,"open":24,"high":192,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",22.57,22.85,0.08,0.35,189845.502994,4063,22.807,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":496,"percent_change":497,"volume":507,"transactions":508,"vwap":509},"2026-08-19",22.95,23.273,22.52,22.77,212579.063133,4139,22.6862,{"date":511,"open":512,"high":513,"low":514,"close":24,"change":385,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",22.76,22.92,22.5,-0.26,224956.094152,5260,22.6528,{"date":520,"open":374,"high":232,"low":521,"close":486,"change":167,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",22.635,-1.09,235307.760536,5784,22.7686,{"date":527,"open":528,"high":286,"low":529,"close":528,"change":401,"percent_change":172,"volume":530,"transactions":531,"vwap":532},"2026-08-14",23,22.9151,262152.949759,5887,23.061,{"date":534,"open":272,"high":535,"low":528,"close":536,"change":308,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",23.7499,23.16,-0.17,407354.981725,7599,23.3676,{"date":542,"open":543,"high":544,"low":545,"close":252,"change":215,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",22.61,23.404914,22.5243,3.16,679258.985864,16093,23.1966,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",22.3,22.6399,22.25,22.49,0.01,0.04,222597.625163,5013,22.4904,{"date":562,"open":233,"high":513,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",22.3179,22.48,-0.63,-2.73,231428.210742,5541,22.4813,{"date":571,"open":572,"high":363,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",22.68,23.11,0.34,1.49,199544.288043,4931,23.0339,{"date":580,"open":232,"high":232,"low":581,"close":506,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",22.3901,-0.56,-2.4,372661.374976,6259,22.6729,{"date":588,"open":589,"high":590,"low":591,"close":232,"change":488,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",23.26,23.51,22,0.95,482646.045806,10640,23.0213,{"date":597,"open":241,"high":598,"low":221,"close":573,"change":599,"percent_change":43,"volume":600,"transactions":601,"vwap":602},"2026-08-04",23.225,-0.05,361437.752756,6027,23.0651,{"date":604,"open":241,"high":605,"low":606,"close":536,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",23.515,22.82,0.12,0.52,333956.476849,7402,23.1225,{"date":613,"open":460,"high":589,"low":614,"close":615,"change":556,"percent_change":557,"volume":616,"transactions":617,"vwap":618},"2026-07-31",22.6301,23.04,342070.921434,6828,22.928,{"date":620,"open":621,"high":622,"low":506,"close":243,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",23.47,23.475,-0.29,-1.24,288795.625494,7593,22.9571,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",23.79,23.145,23.32,-0.36,-1.52,228952.695913,4916,23.3256,{"date":639,"open":640,"high":334,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",24.07,23.58,23.68,-0.28,-1.17,145746.540761,4050,23.7425,{"date":649,"open":337,"high":650,"low":284,"close":651,"change":308,"percent_change":537,"volume":652,"transactions":653,"vwap":654},"2026-07-27",24.2789,23.96,154607.687745,4123,23.9719,{"date":656,"open":283,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",24.04,23.7771,24,0.23,0.97,172303.848919,4222,23.9161,{"date":666,"open":667,"high":668,"low":669,"close":336,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",23.71,24.0899,23.64,-0.23,-0.96,156151.220071,4103,23.7809,{"date":676,"open":677,"high":304,"low":678,"close":659,"change":679,"percent_change":623,"volume":680,"transactions":681,"vwap":682},"2026-07-22",24.06,23.685,-0.07,169038.798133,4352,23.9034,{"date":684,"open":630,"high":400,"low":442,"close":640,"change":194,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-21",1.3,203555.528043,5060,23.9473,{"date":690,"open":304,"high":691,"low":261,"close":692,"change":623,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-20",24.5,23.76,-1.21,210831.91547,4771,23.8414,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-17",24.51,24.655,23.89,24.049999,-0.47,-1.92,343100,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-16",23.92,24.595,24.52,0.61,2.55,213500,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":365,"percent_change":417,"volume":720,"transactions":9,"vwap":719},"2026-07-15",23.93,24.19,23.878,23.91,151700,{"date":722,"open":723,"high":724,"low":383,"close":283,"change":599,"percent_change":50,"volume":725,"transactions":9,"vwap":283},"2026-07-14",23.86,24.030001,242600,{"date":727,"open":717,"high":728,"low":284,"close":408,"change":106,"percent_change":624,"volume":729,"transactions":9,"vwap":408},"2026-07-13",24.305,168200,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":679,"percent_change":623,"volume":736,"transactions":9,"vwap":735},"2026-07-10",24.22,24.3,23.708,24.15,152400,{"date":738,"open":739,"high":740,"low":741,"close":732,"change":742,"percent_change":607,"volume":743,"transactions":9,"vwap":732},"2026-07-09",24.18,24.425,24.09,0.03,267400,{"date":745,"open":746,"high":747,"low":748,"close":717,"change":111,"percent_change":749,"volume":750,"transactions":9,"vwap":717},"2026-07-08",24.67,24.77,24.059999,-1.95,466900,{"date":752,"open":753,"high":754,"low":755,"close":746,"change":296,"percent_change":756,"volume":757,"transactions":9,"vwap":746},"2026-07-07",24.47,25.040001,24.44,1.31,351100,{"date":759,"open":760,"high":761,"low":728,"close":762,"change":763,"percent_change":453,"volume":764,"transactions":9,"vwap":762},"2026-07-06",24.76,24.815,24.35,-0.45,259800,{"date":766,"open":767,"high":30,"low":768,"close":769,"change":496,"percent_change":296,"volume":770,"transactions":9,"vwap":769},"2026-07-02",24.89,24.69,24.8,272200,{"date":772,"open":773,"high":30,"low":755,"close":774,"change":496,"percent_change":296,"volume":775,"transactions":9,"vwap":774},"2026-07-01",24.71,24.72,406800,{"date":777,"open":760,"high":778,"low":699,"close":779,"change":224,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-30",25.2,24.64,-1.36,556600,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-29",24.63,25.175,24.26,24.98,0.1,0.4,486400,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-26",24.36,24.9,24.31,24.88,0.54,2.22,1222000,{"date":801,"open":802,"high":803,"low":232,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-25",23.49,24.37,24.34,0.74,3.14,412800,{"date":809,"open":306,"high":414,"low":632,"close":305,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":305},"2026-06-24",0.17,0.73,391800,{"date":814,"open":460,"high":815,"low":241,"close":469,"change":461,"percent_change":816,"volume":817,"transactions":9,"vwap":469},"2026-06-23",23.467,1.83,603700,{"date":819,"open":820,"high":821,"low":822,"close":346,"change":488,"percent_change":661,"volume":807,"transactions":9,"vwap":346},"2026-06-22",22.91,23.21,22.7,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-18",22.54,22.84,22.31,22.79,0.25,1.11,688200,{"date":833,"open":834,"high":426,"low":835,"close":825,"change":100,"percent_change":836,"volume":837,"transactions":9,"vwap":825},"2026-06-17",23.3,22.27,-3.3,408300,{"date":839,"open":253,"high":272,"low":241,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-16",23.31,0.15,0.65,228400,{"date":845,"open":701,"high":846,"low":375,"close":536,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":536},"2026-06-15",23.987,-0.73,-3.06,342700,{"date":851,"open":383,"high":852,"low":382,"close":701,"change":244,"percent_change":853,"volume":854,"transactions":9,"vwap":701},"2026-06-12",24.11,1.27,224200,{"date":856,"open":590,"high":399,"low":253,"close":857,"change":327,"percent_change":830,"volume":858,"transactions":9,"vwap":857},"2026-06-11",23.59,279800,{"date":860,"open":354,"high":434,"low":460,"close":232,"change":126,"percent_change":861,"volume":862,"transactions":9,"vwap":232},"2026-06-10",-0.51,353100,{"date":864,"open":478,"high":305,"low":478,"close":275,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":275},"2026-06-09",0.67,2.94,483100,{"date":869,"open":192,"high":346,"low":202,"close":870,"change":557,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-08",22.78,0.18,252100,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":365,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-05",22.46,22.98,22.45,22.74,0.49,278800,{"date":882,"open":883,"high":884,"low":885,"close":202,"change":797,"percent_change":886,"volume":887,"transactions":9,"vwap":202},"2026-06-04",22.365,22.71,22.23,2.44,270900,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":234,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-03",22.28,22.585,22.07,22.09,-1.87,259400,{"date":897,"open":505,"high":898,"low":20,"close":899,"change":679,"percent_change":205,"volume":900,"transactions":9,"vwap":899},"2026-06-02",22.88,22.51,296700,{"date":902,"open":903,"high":904,"low":203,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-01",22.72,22.81,22.58,-0.46,-2,432600,{"date":910,"open":242,"high":641,"low":822,"close":911,"change":234,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-29",23.040001,-1.79,421400,{"date":915,"open":325,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-28",24.21,23.41,23.46,-0.76,-3.14,325500,{"date":923,"open":924,"high":925,"low":926,"close":732,"change":810,"percent_change":215,"volume":927,"transactions":9,"vwap":732},"2026-05-27",24.24,24.49,24.16,264800,{"date":929,"open":354,"high":334,"low":354,"close":702,"change":356,"percent_change":930,"volume":931,"transactions":9,"vwap":702},"2026-05-26",1.52,268400,{"date":933,"open":934,"high":935,"low":936,"close":250,"change":307,"percent_change":308,"volume":937,"transactions":9,"vwap":250},"2026-05-22",23.88,23.973,23.635,292500,{"date":939,"open":286,"high":940,"low":460,"close":382,"change":810,"percent_change":941,"volume":942,"transactions":9,"vwap":382},"2026-05-21",23.835,0.72,332800,{"date":944,"open":363,"high":354,"low":363,"close":945,"change":946,"percent_change":947,"volume":705,"transactions":9,"vwap":945},"2026-05-20",23.53,0.33,1.42,{"date":949,"open":252,"high":950,"low":346,"close":252,"change":308,"percent_change":537,"volume":951,"transactions":9,"vwap":252},"2026-05-19",23.52,294200,{"date":953,"open":954,"high":231,"low":822,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-18",22.86,23.24,0.56,2.47,248900,{"date":960,"open":202,"high":606,"low":961,"close":572,"change":121,"percent_change":962,"volume":963,"transactions":9,"vwap":572},"2026-05-15",22.15,-1.39,345800,{"date":965,"open":391,"high":434,"low":528,"close":528,"change":224,"percent_change":966,"volume":967,"transactions":9,"vwap":528},"2026-05-14",-1.46,491400,{"date":969,"open":286,"high":373,"low":970,"close":344,"change":276,"percent_change":277,"volume":971,"transactions":9,"vwap":344},"2026-05-13",23.14,414200,{"date":973,"open":974,"high":975,"low":976,"close":231,"change":385,"percent_change":515,"volume":977,"transactions":9,"vwap":231},"2026-05-12",23.37,23.87,22.83,374600,{"date":979,"open":802,"high":273,"low":503,"close":285,"change":496,"percent_change":574,"volume":980,"transactions":9,"vwap":285},"2026-05-11",342300,{"date":982,"open":983,"high":272,"low":513,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-08",23.059999,23.27,0.43,1.88,411300,{"date":989,"open":802,"high":802,"low":990,"close":826,"change":633,"percent_change":991,"volume":992,"transactions":9,"vwap":826},"2026-05-07",22.64,-1.55,431300,{"date":994,"open":995,"high":996,"low":997,"close":252,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":252},"2026-05-06",22.94,23.335,22.346,0.79,3.53,339800,{"date":1002,"open":1003,"high":223,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-05",21.88,21.817,22.41,0.57,2.61,409900,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":225,"volume":1015,"transactions":9,"vwap":1013},"2026-05-04",22.33,21.77,21.84,-0.33,318100,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":427,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-01",21.91,22.36,21.85,22.17,1.33,268100,{"date":1025,"open":1026,"high":591,"low":1027,"close":1003,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1003},"2026-04-30",21.44,21.38,0.68,3.21,309300,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-29",21.41,21.55,20.9,21.2,-0.38,-1.76,215200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1044,"change":670,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-04-28",21.94,21.95,21.58,-1.05,206800,{"date":1048,"open":1049,"high":1050,"low":1044,"close":1051,"change":810,"percent_change":998,"volume":1052,"transactions":9,"vwap":1051},"2026-04-27",21.79,21.86,21.81,168500,{"date":1054,"open":1055,"high":1043,"low":1056,"close":1057,"change":1058,"percent_change":861,"volume":1059,"transactions":9,"vwap":1057},"2026-04-24",21.62,21.555,21.64,-0.11,197200,{"date":1061,"open":1062,"high":1049,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-23",21.3,21.1,21.75,0.58,2.74,182300,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1072,"change":670,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-22",21.42,21.565,21.17,-1.07,159900,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":711,"volume":1082,"transactions":9,"vwap":1080},"2026-04-21",21.49,21.6,21.24,21.4,0.13,231000,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":393,"percent_change":393,"volume":1089,"transactions":9,"vwap":1088},"2026-04-20",21.26,21.37,21.16,21.27,199800,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1088,"change":195,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1088},"2026-04-17",20.47,21.28,20.29,6.99,282100,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1101,"change":277,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-16",19.6,19.93,19.88,1.07,189800,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1058,"percent_change":582,"volume":1110,"transactions":9,"vwap":1109},"2026-04-15",19.69,19.7,19.495,19.67,151800,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":417,"volume":1118,"transactions":9,"vwap":1116},"2026-04-14",19.55,19.83,19.41,19.78,0.09,192300,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1106,"change":25,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1106},"2026-04-13",19.95,20.059999,19.65,-1.84,212500,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1122,"change":277,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1122},"2026-04-10",19.92,20.1,19.785,1.06,200700,{"date":1134,"open":1135,"high":1121,"low":1136,"close":1137,"change":265,"percent_change":348,"volume":1138,"transactions":9,"vwap":1137},"2026-04-09",19.54,19.47,19.85,276500,{"date":1140,"open":1113,"high":1109,"low":1141,"close":1123,"change":366,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1123},"2026-04-08",19.17,2.5,207700,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1141,"change":841,"percent_change":998,"volume":1149,"transactions":9,"vwap":1141},"2026-04-07",18.96,19.21,18.79,233700,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":276,"percent_change":327,"volume":1156,"transactions":9,"vwap":1155},"2026-04-06",18.87,19.11,18.8,19.02,205600,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":427,"percent_change":357,"volume":1162,"transactions":9,"vwap":1161},"2026-04-02",18.58,19.07,18.97,219500,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":607,"percent_change":842,"volume":1169,"transactions":9,"vwap":1168},"2026-04-01",18.44,18.76,18.36,18.68,302100,{"date":1171,"open":1172,"high":1159,"low":1173,"close":1174,"change":660,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-31",18.53,18.15,18.56,1.25,330500,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":496,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-03-30",18.43,18.49,18.19,18.33,0.44,237900,{"date":1186,"open":1187,"high":1188,"low":1181,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-27",18.29,18.42,18.25,-0.13,-0.71,162300,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":810,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-26",18.049999,18.5,18.38,0.93,237400,{"date":1201,"open":1196,"high":1202,"low":1203,"close":1204,"change":670,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-25",18.505,18.18,18.21,-1.25,166200,{"date":1208,"open":1209,"high":1210,"low":1195,"close":1165,"change":1211,"percent_change":254,"volume":1212,"transactions":9,"vwap":1165},"2026-03-24",18.4,18.61,-0.08,190500,{"date":1214,"open":1182,"high":1166,"low":1215,"close":1216,"change":77,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-23",18.16,18.52,2.6,210000,{"date":1220,"open":1146,"high":1160,"low":1221,"close":1195,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1195},"2026-03-20",18.02,-0.91,-4.8,605200,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1146,"change":599,"percent_change":515,"volume":1230,"transactions":9,"vwap":1146},"2026-03-19",18.88,19.13,18.78,346400,{"date":1232,"open":1099,"high":1233,"low":1146,"close":1234,"change":172,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-18",19.615,19.01,-3.5,247200,{"date":1238,"open":1239,"high":1240,"low":1115,"close":1107,"change":1241,"percent_change":788,"volume":1242,"transactions":9,"vwap":1107},"2026-03-17",19.56,19.89,0.02,163400,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":985,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-16",19.43,19.87,19.1,19.68,2.23,223500,{"date":1252,"open":1253,"high":1245,"low":1254,"close":1255,"change":1256,"percent_change":194,"volume":1257,"transactions":9,"vwap":1255},"2026-03-13",19.39,19.16,19.25,0.06,186800,{"date":1259,"open":1260,"high":1261,"low":1166,"close":1262,"change":1263,"percent_change":401,"volume":1264,"transactions":9,"vwap":1262},"2026-03-12",19,19.45,19.19,-0.03,223900,{"date":1266,"open":1247,"high":1267,"low":1161,"close":1268,"change":679,"percent_change":633,"volume":1269,"transactions":9,"vwap":1268},"2026-03-11",19.3,19.22,182200,{"date":1271,"open":1272,"high":1099,"low":1273,"close":1274,"change":393,"percent_change":393,"volume":1275,"transactions":9,"vwap":1274},"2026-03-10",19.23,19.145,19.29,239400,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1274,"change":582,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1274},"2026-03-09",19.5,19.515,18.91,-2.82,394000,{"date":1284,"open":1107,"high":1100,"low":1285,"close":1137,"change":126,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1137},"2026-03-06",19.44,-0.6,372800,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-05",20.35,20.375,19.86,19.97,-0.59,-2.87,294300,{"date":1298,"open":1299,"high":1300,"low":1290,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-04",20.6,20.79,20.56,-0.09,-0.44,345200,{"date":1306,"open":1307,"high":1300,"low":1240,"close":1308,"change":162,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-03",20.17,20.65,-1.15,340600,{"date":1312,"open":1313,"high":1063,"low":1314,"close":1315,"change":214,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-02",20.76,20.51,20.89,0.77,371500,{"date":1319,"open":1320,"high":1321,"low":1094,"close":1322,"change":871,"percent_change":338,"volume":1323,"transactions":9,"vwap":1322},"2026-02-27",20.57,21.13,20.73,409100,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1328,"change":471,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-02-26",20.16,20.69,20.55,1.93,370700,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1326,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1326},"2026-02-25",20.040001,20.23,19.555,0.76,3.92,447200,{"date":1340,"open":1113,"high":1341,"low":1342,"close":1343,"change":167,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-02-24",19.605,19.24,19.4,-1.27,326000,{"date":1347,"open":1348,"high":1109,"low":1348,"close":1123,"change":366,"percent_change":1142,"volume":1349,"transactions":9,"vwap":1123},"2026-02-23",19.040001,203900,{"date":1351,"open":1141,"high":1352,"low":1260,"close":1141,"change":276,"percent_change":327,"volume":1353,"transactions":9,"vwap":1141},"2026-02-20",19.336,453600,{"date":1355,"open":1356,"high":1141,"low":1357,"close":1358,"change":788,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-19",18.92,18.82,19.12,0.53,237100,{"date":1362,"open":1262,"high":1272,"low":1356,"close":1155,"change":106,"percent_change":991,"volume":1363,"transactions":9,"vwap":1155},"2026-02-18",202000,{"date":1365,"open":1356,"high":1115,"low":1148,"close":1366,"change":77,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-02-17",19.32,2.49,216200,{"date":1370,"open":1371,"high":1227,"low":1372,"close":1373,"change":1263,"percent_change":401,"volume":1374,"transactions":9,"vwap":1373},"2026-02-13",18.74,18.46,18.85,216300,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1227,"change":1058,"percent_change":131,"volume":1380,"transactions":9,"vwap":1227},"2026-02-12",19.365,19.38,18.755,250200,{"date":1382,"open":1160,"high":1383,"low":1384,"close":1385,"change":679,"percent_change":25,"volume":1386,"transactions":9,"vwap":1385},"2026-02-11",19.18,18.83,18.99,235400,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":471,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-02-10",18.57,19.2,19.059999,2.09,248800,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":287,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-02-09",19.15,19.26,18.48,18.67,-2.81,518400,{"date":1403,"open":1141,"high":1397,"low":1404,"close":1147,"change":214,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1147},"2026-02-06",18.835,0.84,353700,{"date":1408,"open":1373,"high":1396,"low":1409,"close":1410,"change":296,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-05",18.62,19.049999,1.71,523500,{"date":1414,"open":1154,"high":1154,"low":1216,"close":1415,"change":607,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-04",18.73,0.64,366400,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1210,"change":488,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1210},"2026-02-03",18.39,18.66,18.31,1.2,436500,{"date":1426,"open":1209,"high":1427,"low":1428,"close":1420,"change":214,"percent_change":338,"volume":1429,"transactions":9,"vwap":1420},"2026-02-02",18.6,18.1,503800,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":871,"percent_change":179,"volume":1436,"transactions":9,"vwap":1435},"2026-01-30",18,18.26,17.903,18.23,307800,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1195,"change":445,"percent_change":1442,"volume":1082,"transactions":9,"vwap":1195},"2026-01-29",17.79,18.059999,17.67,2.15,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1441,"change":623,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1441},"2026-01-28",17.96,18.030001,17.57,-1.61,190800,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1445,"change":347,"percent_change":297,"volume":1455,"transactions":9,"vwap":1445},"2026-01-27",17.82,17.99,17.69,738400,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1241,"percent_change":365,"volume":1462,"transactions":9,"vwap":1461},"2026-01-26",17.74,17.895,17.35,17.72,680000,{"date":1464,"open":1452,"high":1465,"low":1466,"close":1467,"change":385,"percent_change":224,"volume":1468,"transactions":9,"vwap":1467},"2026-01-23",17.91,17.595,17.7,266900,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":810,"percent_change":661,"volume":1475,"transactions":9,"vwap":1474},"2026-01-22",17.59,17.85,17.58,17.76,266100,{"date":1477,"open":1447,"high":1458,"low":1478,"close":1471,"change":1241,"percent_change":365,"volume":1479,"transactions":9,"vwap":1471},"2026-01-21",17.3,387200,{"date":1481,"open":1474,"high":1482,"low":1447,"close":1447,"change":276,"percent_change":427,"volume":1483,"transactions":9,"vwap":1447},"2026-01-20",17.93,376400,{"date":1485,"open":1478,"high":1471,"low":1486,"close":1487,"change":810,"percent_change":17,"volume":1488,"transactions":9,"vwap":1487},"2026-01-16",17.26,17.52,268500,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1460,"change":1081,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1460},"2026-01-15",17.31,17.44,17.2,0.75,302000,{"date":1497,"open":1493,"high":1498,"low":1499,"close":1500,"change":607,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-01-14",17.342,16.975,17.22,0.7,292100,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":445,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-13",17,17.16,16.825,17.1,2.27,439700,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":789,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-01-12",16.34,16.76,16.3,16.72,2.45,301500,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1302,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-01-09",16.37,16.48,16.29,16.32,-0.55,152300,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-08",16.14,16.46,16.12,16.41,0.19,1.17,236400,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":810,"percent_change":1131,"volume":1542,"transactions":9,"vwap":1541},"2026-01-07",15.99,16.27,15.91,16.22,176800,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1545,"change":150,"percent_change":126,"volume":1548,"transactions":9,"vwap":1545},"2026-01-06",16.049999,16.1,15.86,144400,{"date":1550,"open":1551,"high":1529,"low":1552,"close":1553,"change":599,"percent_change":205,"volume":1554,"transactions":9,"vwap":1553},"2026-01-05",16.11,15.881,16.07,211900,{"date":1556,"open":1531,"high":1531,"low":1557,"close":1531,"change":150,"percent_change":126,"volume":1558,"transactions":9,"vwap":1531},"2026-01-02",15.77,247800,{"date":1560,"open":1561,"high":1562,"low":1538,"close":1529,"change":788,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1529},"2025-12-31",16.01,16.18,0.62,170800,{"date":1566,"open":1545,"high":1567,"low":1568,"close":1569,"change":276,"percent_change":194,"volume":1125,"transactions":9,"vwap":1569},"2025-12-30",16.15,15.89,16.040001,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1538,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1538},"2025-12-29",16.17,15.95,-0.1,-0.62,147200,{"date":1578,"open":1579,"high":1562,"low":1579,"close":1580,"change":1081,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-12-26",15.98,16.09,0.81,126100,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":788,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-12-24",15.79,15.97,15.76,15.96,0.63,49600,{"date":1592,"open":1586,"high":1567,"low":1557,"close":1547,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1547},"2025-12-23",-0.14,-0.88,194900,{"date":1597,"open":1598,"high":1532,"low":1538,"close":1599,"change":1190,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-12-22",16.2,16,-0.81,207900,{"date":1603,"open":1546,"high":1604,"low":1586,"close":1605,"change":599,"percent_change":205,"volume":1606,"transactions":9,"vwap":1605},"2025-12-19",16.23,16.13,768100,{"date":1608,"open":1599,"high":1609,"low":1610,"close":1562,"change":871,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1562},"2025-12-18",16.39,15.975,1.12,382600,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1599,"change":608,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1599},"2025-12-17",15.48,16.059999,3.36,272100,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1615,"change":556,"percent_change":1256,"volume":1624,"transactions":9,"vwap":1615},"2025-12-16",15.49,15.61,15.37,178300,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":742,"percent_change":1533,"volume":1631,"transactions":9,"vwap":1630},"2025-12-15",15.55,15.64,15.45,15.47,271100,{"date":1633,"open":1634,"high":1630,"low":75,"close":1635,"change":574,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-12-12",15.16,15.44,2.25,144100,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":401,"percent_change":1045,"volume":1644,"transactions":9,"vwap":1643},"2025-12-11",15.29,15.38,15.05,15.1,163200,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":393,"percent_change":393,"volume":1651,"transactions":9,"vwap":1650},"2025-12-10",15.24,15.3,15.06,15.26,221500,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1650,"change":841,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1650},"2025-12-09",15.12,15.27,15.11,0.99,140100,{"date":1660,"open":1643,"high":1634,"low":1661,"close":1656,"change":393,"percent_change":393,"volume":1662,"transactions":9,"vwap":1656},"2025-12-08",15.02,108200,{"date":1664,"open":1665,"high":1666,"low":75,"close":1656,"change":1302,"percent_change":1294,"volume":1667,"transactions":9,"vwap":1656},"2025-12-05",15.2,15.301,155900,{"date":1669,"open":1670,"high":1671,"low":1634,"close":1665,"change":1593,"percent_change":1222,"volume":1672,"transactions":9,"vwap":1665},"2025-12-04",15.28,15.46,183700,{"date":1674,"open":1635,"high":1621,"low":1675,"close":1676,"change":150,"percent_change":1190,"volume":1677,"transactions":9,"vwap":1676},"2025-12-03",15.225,15.34,184200,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-12-02",15.73,15.345,15.36,-0.19,-1.22,151500,{"date":1687,"open":1688,"high":1689,"low":1629,"close":1627,"change":556,"percent_change":1256,"volume":1690,"transactions":9,"vwap":1627},"2025-12-01",15.5,15.7,347000,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":556,"percent_change":1256,"volume":1697,"transactions":9,"vwap":1696},"2025-11-28",15.59,15.602,15.478,15.54,81500,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":496,"percent_change":608,"volume":1703,"transactions":9,"vwap":1702},"2025-11-26",15.39,15.58,15.53,115000,{"date":1705,"open":1641,"high":1706,"low":1641,"close":1629,"change":214,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1629},"2025-11-25",15.56,1.05,151600,{"date":1710,"open":1629,"high":1629,"low":1711,"close":1640,"change":1058,"percent_change":1191,"volume":1712,"transactions":9,"vwap":1640},"2025-11-24",15.21,118500,{"date":1714,"open":1647,"high":1715,"low":1716,"close":1717,"change":810,"percent_change":1611,"volume":1718,"transactions":9,"vwap":1717},"2025-11-21",15.495,15.19,15.4,124600,{"date":1720,"open":1721,"high":1722,"low":1716,"close":1723,"change":43,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-11-20",15.52,15.715,15.23,-1.42,136600,{"date":1727,"open":1728,"high":1680,"low":1635,"close":1629,"change":623,"percent_change":1124,"volume":1729,"transactions":9,"vwap":1629},"2025-11-19",15.69,119800,{"date":1731,"open":1701,"high":1732,"low":1733,"close":1734,"change":660,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-11-18",15.78,15.385,15.74,1.48,130200,{"date":1738,"open":1739,"high":1740,"low":1621,"close":1741,"change":1742,"percent_change":1309,"volume":1743,"transactions":9,"vwap":1741},"2025-11-17",15.66,15.735,15.51,-0.18,143700,{"date":1745,"open":1746,"high":1728,"low":1747,"close":1728,"change":76,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1728},"2025-11-14",15.63,15.42,0.45,139000,{"date":1751,"open":1752,"high":1753,"low":1688,"close":1754,"change":742,"percent_change":1533,"volume":1755,"transactions":9,"vwap":1754},"2025-11-13",15.6,15.829,15.62,124000,{"date":1757,"open":1587,"high":1758,"low":1706,"close":1693,"change":1593,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1693},"2025-11-12",15.84,-0.89,185600,{"date":1762,"open":1739,"high":1732,"low":1752,"close":1680,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1680},"2025-11-11",0.14,0.9,184100,{"date":1767,"open":1689,"high":1768,"low":1629,"close":1693,"change":556,"percent_change":1256,"volume":1769,"transactions":9,"vwap":1693},"2025-11-10",15.75,172100,{"date":1771,"open":1623,"high":1754,"low":1772,"close":1701,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1701},"2025-11-07",15.32,0.27,1.76,128300,{"date":1777,"open":1655,"high":1778,"low":1779,"close":1780,"change":496,"percent_change":1359,"volume":1781,"transactions":9,"vwap":1780},"2025-11-06",15.479,15.15,15.31,175400,{"date":1783,"open":1650,"high":1693,"low":1784,"close":1723,"change":77,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1723},"2025-11-05",15,3.18,176400,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":679,"percent_change":703,"volume":1793,"transactions":9,"vwap":1792},"2025-11-04",14.63,14.79,14.42,14.76,222000,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1241,"percent_change":1763,"volume":1800,"transactions":9,"vwap":1799},"2025-11-03",14.74,14.88,14.573,14.83,285800,{"date":1802,"open":1803,"high":1804,"low":31,"close":1805,"change":871,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-10-31",14.65,14.816,14.81,1.23,204500,{"date":1809,"open":1810,"high":1665,"low":1811,"close":1789,"change":1302,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1789},"2025-10-30",14.72,14.544,-0.61,128100,{"date":1815,"open":1643,"high":1816,"low":1817,"close":1810,"change":254,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1810},"2025-10-29",15.13,14.66,-2.84,111500,{"date":1821,"open":1822,"high":1823,"low":1642,"close":1779,"change":126,"percent_change":86,"volume":1824,"transactions":9,"vwap":1779},"2025-10-28",15.18,15.275,95000,{"date":1826,"open":1827,"high":1828,"low":1816,"close":1655,"change":1241,"percent_change":1081,"volume":1829,"transactions":9,"vwap":1655},"2025-10-27",15.25,15.406,115700,{"date":1831,"open":1832,"high":1833,"low":1647,"close":1827,"change":1263,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1827},"2025-10-24",15.33,15.335,-0.2,114800,{"date":1837,"open":1717,"high":1717,"low":1838,"close":1670,"change":1211,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1670},"2025-10-23",15.205,-0.52,81400,{"date":1842,"open":1711,"high":1641,"low":1843,"close":1682,"change":810,"percent_change":1611,"volume":1824,"transactions":9,"vwap":1682},"2025-10-22",15.145,{"date":1845,"open":1640,"high":1640,"low":1846,"close":1716,"change":385,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1716},"2025-10-21",15.115,-0.39,106200,{"date":1850,"open":1654,"high":1655,"low":1661,"close":1827,"change":265,"percent_change":1022,"volume":1851,"transactions":9,"vwap":1827},"2025-10-20",127300,{"date":1853,"open":1784,"high":1643,"low":1854,"close":1642,"change":1256,"percent_change":789,"volume":1855,"transactions":9,"vwap":1642},"2025-10-17",14.96,112800,{"date":1857,"open":1858,"high":1716,"low":1859,"close":1860,"change":307,"percent_change":679,"volume":1861,"transactions":9,"vwap":1860},"2025-10-16",15.03,14.92,14.99,106900,{"date":1863,"open":1864,"high":1634,"low":1859,"close":1784,"change":1117,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1784},"2025-10-15",14.95,0.6,135100,{"date":1868,"open":1869,"high":1859,"low":1810,"close":1870,"change":1117,"percent_change":711,"volume":1871,"transactions":9,"vwap":1870},"2025-10-14",14.78,14.91,116000,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1874,"change":742,"percent_change":265,"volume":1877,"transactions":9,"vwap":1874},"2025-10-13",14.82,14.891,14.7,150900,{"date":1879,"open":1859,"high":1642,"low":1880,"close":1790,"change":1211,"percent_change":287,"volume":1881,"transactions":9,"vwap":1790},"2025-10-10",14.77,178400,{"date":1883,"open":1884,"high":1885,"low":1799,"close":1886,"change":1211,"percent_change":287,"volume":1887,"transactions":9,"vwap":1886},"2025-10-09",14.86,15.025,14.87,127700,{"date":1889,"open":1860,"high":1890,"low":1891,"close":1864,"change":1263,"percent_change":1834,"volume":1892,"transactions":9,"vwap":1864},"2025-10-08",15.04,14.85,105200,{"date":1894,"open":1895,"high":1896,"low":1891,"close":1897,"change":393,"percent_change":393,"volume":1898,"transactions":9,"vwap":1897},"2025-10-07",14.9,15.07,14.98,144900,{"date":1900,"open":1827,"high":1833,"low":1864,"close":1897,"change":1037,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1897},"2025-10-06",-2.47,177700,{"date":1904,"open":1905,"high":1906,"low":1670,"close":1682,"change":1211,"percent_change":1839,"volume":1907,"transactions":9,"vwap":1682},"2025-10-03",15.41,15.711,156000,{"date":1909,"open":1721,"high":1910,"low":1655,"close":1635,"change":1190,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1635},"2025-10-02",15.537,-0.83,170900,{"date":1914,"open":1915,"high":1722,"low":1627,"close":1916,"change":126,"percent_change":919,"volume":1917,"transactions":9,"vwap":1916},"2025-10-01",15.65,15.57,144000,{"date":1919,"open":1689,"high":1920,"low":1622,"close":1728,"change":557,"percent_change":327,"volume":1921,"transactions":9,"vwap":1728},"2025-09-30",15.8,149500,{"date":1923,"open":1568,"high":1924,"low":1925,"close":1915,"change":162,"percent_change":141,"volume":1926,"transactions":9,"vwap":1915},"2025-09-29",15.935,15.579,105600,{"date":1928,"open":1573,"high":1929,"low":1768,"close":1568,"change":276,"percent_change":296,"volume":1930,"transactions":9,"vwap":1568},"2025-09-26",16.02,181400,{"date":1932,"open":1540,"high":1586,"low":1734,"close":1758,"change":307,"percent_change":385,"volume":1933,"transactions":9,"vwap":1758},"2025-09-25",137200,{"date":1935,"open":1561,"high":1929,"low":1936,"close":1937,"change":401,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-09-24",15.745,15.85,-1,112200,{"date":1941,"open":1942,"high":1943,"low":1579,"close":1561,"change":1058,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1561},"2025-09-23",16.16,16.225,-0.68,163300,{"date":1947,"open":1948,"high":1604,"low":1545,"close":1531,"change":1058,"percent_change":1944,"volume":1866,"transactions":9,"vwap":1531},"2025-09-22",16.19,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1604,"change":126,"percent_change":847,"volume":1953,"transactions":9,"vwap":1604},"2025-09-19",16.5,16.175,360200,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1957,"change":1065,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-09-18",15.9,16.35,3.68,377800,{"date":1961,"open":1547,"high":1962,"low":1680,"close":1557,"change":393,"percent_change":393,"volume":1595,"transactions":9,"vwap":1557},"2025-09-17",16.011,{"date":1964,"open":1568,"high":1965,"low":1966,"close":1557,"change":385,"percent_change":1037,"volume":1967,"transactions":9,"vwap":1557},"2025-09-16",15.905,15.71,130700,{"date":1969,"open":1616,"high":1616,"low":1585,"close":1970,"change":1593,"percent_change":1594,"volume":1971,"transactions":9,"vwap":1970},"2025-09-15",15.83,86500,{"date":1973,"open":1540,"high":1974,"low":1956,"close":1586,"change":1263,"percent_change":1683,"volume":1975,"transactions":9,"vwap":1586},"2025-09-12",16.055,194100,{"date":1977,"open":1588,"high":1978,"low":1758,"close":1599,"change":1117,"percent_change":1006,"volume":1979,"transactions":9,"vwap":1599},"2025-09-11",16.031,148900,{"date":1981,"open":1982,"high":1561,"low":1983,"close":1540,"change":308,"percent_change":167,"volume":1984,"transactions":9,"vwap":1540},"2025-09-10",15.87,15.755,112900,{"date":1986,"open":1538,"high":1987,"low":1988,"close":1573,"change":150,"percent_change":1190,"volume":1989,"transactions":9,"vwap":1573},"2025-09-09",16.0049992,15.925,154800,{"date":1991,"open":1588,"high":1586,"low":1547,"close":1586,"change":556,"percent_change":1256,"volume":1992,"transactions":9,"vwap":1586},"2025-09-08",167600,{"date":1994,"open":1599,"high":1995,"low":1587,"close":1588,"change":76,"percent_change":1183,"volume":1996,"transactions":9,"vwap":1588},"2025-09-05",16.045,120100,{"date":1998,"open":1937,"high":1568,"low":1999,"close":1568,"change":1763,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1568},"2025-09-04",15.72,0.89,138800,{"date":2003,"open":1557,"high":2004,"low":2005,"close":1768,"change":1263,"percent_change":1683,"volume":2006,"transactions":9,"vwap":1768},"2025-09-03",15.81,15.675,133300,{"date":2008,"open":1920,"high":1568,"low":1746,"close":1732,"change":385,"percent_change":1037,"volume":2009,"transactions":9,"vwap":1732},"2025-09-02",187900,{"date":2011,"open":1734,"high":1758,"low":2012,"close":1758,"change":1763,"percent_change":2000,"volume":2013,"transactions":9,"vwap":1758},"2025-08-29",15.616,215400,{"date":2015,"open":1693,"high":2016,"low":1688,"close":1689,"change":788,"percent_change":1416,"volume":2017,"transactions":9,"vwap":1689},"2025-08-28",15.805,336100,{"date":2019,"open":1696,"high":1754,"low":1615,"close":1752,"change":607,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1752},"2025-08-27",0.78,131300,{"date":2023,"open":1780,"high":2024,"low":1780,"close":1615,"change":788,"percent_change":842,"volume":2025,"transactions":9,"vwap":1615},"2025-08-26",15.529,137800,{"date":2027,"open":1717,"high":1627,"low":1623,"close":1641,"change":126,"percent_change":100,"volume":2028,"transactions":9,"vwap":1641},"2025-08-25",134100,{"date":2030,"open":1647,"high":2031,"low":2032,"close":1688,"change":946,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1688},"2025-08-22",15.545,15.235,2.18,167300,{"date":2036,"open":1650,"high":1676,"low":1654,"close":2037,"change":1263,"percent_change":1834,"volume":2038,"transactions":9,"vwap":2037},"2025-08-21",15.17,89200,{"date":2040,"open":1649,"high":1650,"low":2041,"close":1665,"change":1533,"percent_change":853,"volume":2042,"transactions":9,"vwap":1665},"2025-08-20",15.01,178000,{"date":2044,"open":1817,"high":2045,"low":2046,"close":2041,"change":574,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2041},"2025-08-19",15.032,14.6,2.32,137500,{"date":2050,"open":2051,"high":1880,"low":2051,"close":2052,"change":365,"percent_change":1336,"volume":2053,"transactions":9,"vwap":2052},"2025-08-18",14.61,14.67,127400,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":1256,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-08-15",14.52,14.62,14.44,14.56,0.41,106700,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":121,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-08-14",14.69,14.75,14.47,14.5,-2.16,105000,{"date":2071,"open":1797,"high":1797,"low":1796,"close":1874,"change":393,"percent_change":393,"volume":2072,"transactions":9,"vwap":1874},"2025-08-13",142600,{"date":2074,"open":2057,"high":2075,"low":2067,"close":1874,"change":194,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1874},"2025-08-12",14.835,2.14,100200,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":76,"percent_change":366,"volume":2084,"transactions":9,"vwap":2083},"2025-08-11",14.45,14.736,14.29,14.51,92900,{"date":2086,"open":2051,"high":2087,"low":2088,"close":2058,"change":537,"percent_change":2089,"volume":1718,"transactions":9,"vwap":2058},"2025-08-08",14.68,14.4,-1.16,{"date":2091,"open":2064,"high":2064,"low":2092,"close":2051,"change":150,"percent_change":1593,"volume":2093,"transactions":9,"vwap":2051},"2025-08-07",14.414,91300,{"date":2095,"open":2052,"high":2096,"low":1791,"close":1789,"change":393,"percent_change":393,"volume":2097,"transactions":9,"vwap":1789},"2025-08-06",14.73,201200,{"date":2099,"open":2100,"high":1817,"low":2101,"close":1789,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1789},"2025-08-05",14.17,13.99,0.66,4.72,229000,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":1773,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-08-04",13.8,13.98,13.71,13.97,1.97,151300,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":307,"percent_change":679,"volume":2119,"transactions":9,"vwap":2118},"2025-08-01",13.69,13.78,13.59,13.7,174000,{"date":2121,"open":2122,"high":2116,"low":2123,"close":2109,"change":155,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2109},"2025-07-31",13.75,13.62,-2.49,184000,{"date":2127,"open":1791,"high":2067,"low":2128,"close":2129,"change":633,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-07-30",14.02,14.06,-2.5,160700,{"date":2133,"open":2088,"high":2080,"low":2082,"close":1791,"change":365,"percent_change":1316,"volume":2134,"transactions":9,"vwap":1791},"2025-07-29",116800,{"date":2136,"open":2088,"high":2137,"low":31,"close":2138,"change":1211,"percent_change":582,"volume":2139,"transactions":9,"vwap":2138},"2025-07-28",14.425,14.31,108900,{"date":2141,"open":2067,"high":2083,"low":2138,"close":2142,"change":1211,"percent_change":1525,"volume":2143,"transactions":9,"vwap":2142},"2025-07-25",14.39,98900,{"date":2145,"open":2046,"high":2087,"low":2080,"close":2066,"change":1834,"percent_change":780,"volume":2146,"transactions":9,"vwap":2066},"2025-07-24",105300,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2052,"change":679,"percent_change":703,"volume":2152,"transactions":9,"vwap":2052},"2025-07-23",14.71,14.715,14.58,131800,{"date":2154,"open":1792,"high":1891,"low":2155,"close":1796,"change":76,"percent_change":366,"volume":2156,"transactions":9,"vwap":1796},"2025-07-22",14.644,109500,{"date":2158,"open":2059,"high":1796,"low":2159,"close":2052,"change":841,"percent_change":116,"volume":2160,"transactions":9,"vwap":2052},"2025-07-21",14.46,175900,{"date":2162,"open":2087,"high":2163,"low":1791,"close":2056,"change":1574,"percent_change":1944,"volume":2164,"transactions":9,"vwap":2056},"2025-07-18",14.718,99400,{"date":2166,"open":1790,"high":1895,"low":2151,"close":2057,"change":162,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2057},"2025-07-17",-1.62,133200,{"date":2170,"open":2171,"high":1860,"low":1810,"close":1884,"change":788,"percent_change":1028,"volume":2172,"transactions":9,"vwap":1884},"2025-07-16",14.8,161700,{"date":2174,"open":1661,"high":1642,"low":2096,"close":1792,"change":121,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1792},"2025-07-15",-2.12,196900,{"date":2178,"open":1891,"high":75,"low":1874,"close":75,"change":660,"percent_change":357,"volume":2179,"transactions":9,"vwap":75},"2025-07-14",183100,{"date":2181,"open":1792,"high":1886,"low":1789,"close":1891,"change":1117,"percent_change":711,"volume":2182,"transactions":9,"vwap":1891},"2025-07-11",151400,{"date":2184,"open":2052,"high":2171,"low":2185,"close":1792,"change":557,"percent_change":1773,"volume":2186,"transactions":9,"vwap":1792},"2025-07-10",14.54,141400,{"date":2188,"open":1874,"high":1891,"low":2189,"close":1810,"change":599,"percent_change":224,"volume":2190,"transactions":9,"vwap":1810},"2025-07-09",14.64,110100,{"date":2192,"open":2171,"high":2193,"low":1876,"close":1880,"change":1058,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1880},"2025-07-08",14.97,-0.74,134000,{"date":2197,"open":2041,"high":1654,"low":1886,"close":1797,"change":126,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1797},"2025-07-07",-0.8,197100,{"date":2201,"open":1864,"high":1649,"low":2202,"close":1784,"change":276,"percent_change":946,"volume":2203,"transactions":9,"vwap":1784},"2025-07-03",14.89,93600,{"date":2205,"open":1870,"high":1860,"low":2206,"close":1864,"change":76,"percent_change":77,"volume":2207,"transactions":9,"vwap":1864},"2025-07-02",14.857,102500,{"date":2209,"open":2064,"high":1784,"low":1803,"close":1797,"change":841,"percent_change":348,"volume":2210,"transactions":9,"vwap":1797},"2025-07-01",106600,{"date":2212,"open":1895,"high":1859,"low":2213,"close":2096,"change":1683,"percent_change":1344,"volume":2214,"transactions":9,"vwap":2096},"2025-06-30",14.59,209300,{"date":2216,"open":1784,"high":1649,"low":1805,"close":1859,"change":308,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1859},"2025-06-27",-0.27,618600,{"date":2220,"open":1864,"high":1854,"low":2149,"close":1854,"change":557,"percent_change":1773,"volume":2221,"transactions":9,"vwap":1854},"2025-06-26",120900,{"date":2223,"open":1665,"high":1675,"low":2171,"close":1859,"change":25,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1859},"2025-06-25",-2.42,175000,{"date":2227,"open":1747,"high":1747,"low":1675,"close":1640,"change":385,"percent_change":1847,"volume":2228,"transactions":9,"vwap":1640},"2025-06-24",140800,{"date":2230,"open":1654,"high":1623,"low":1643,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-06-23",15.35,0.28,1.86,205100,{"date":2236,"open":2037,"high":1827,"low":2237,"close":1896,"change":150,"percent_change":1190,"volume":2238,"transactions":9,"vwap":1896},"2025-06-20",14.975,294700,{"date":2240,"open":1890,"high":1656,"low":2202,"close":2241,"change":76,"percent_change":77,"volume":2242,"transactions":9,"vwap":2241},"2025-06-18",15.09,114300,{"date":2244,"open":2096,"high":75,"low":2245,"close":1661,"change":427,"percent_change":2111,"volume":2246,"transactions":9,"vwap":1661},"2025-06-17",14.572,202200,{"date":2248,"open":1897,"high":2249,"low":1810,"close":2096,"change":515,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2096},"2025-06-16",15.123,-1.73,113700,{"date":2253,"open":1897,"high":1642,"low":2254,"close":1860,"change":599,"percent_change":1014,"volume":2255,"transactions":9,"vwap":1860},"2025-06-13",14.815,121300,{"date":2257,"open":2202,"high":1896,"low":2258,"close":1890,"change":871,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1890},"2025-06-12",14.84,1.21,148100,{"date":2262,"open":2064,"high":1859,"low":2263,"close":1884,"change":810,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1884},"2025-06-11",14.613,1.16,171000,{"date":2267,"open":1791,"high":1876,"low":2142,"close":2064,"change":194,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2064},"2025-06-10",2.16,137000,{"date":2271,"open":2272,"high":2159,"low":2273,"close":2274,"change":214,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-06-09",14.32,14.2,14.38,1.13,224400,{"date":2278,"open":31,"high":2279,"low":2280,"close":2281,"change":1256,"percent_change":461,"volume":2282,"transactions":9,"vwap":2281},"2025-06-06",14.37,14.12,14.22,275700,{"date":2284,"open":2100,"high":2285,"low":2129,"close":2286,"change":393,"percent_change":393,"volume":1637,"transactions":9,"vwap":2286},"2025-06-05",14.273,14.16,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2286,"change":496,"percent_change":1006,"volume":2292,"transactions":9,"vwap":2286},"2025-06-04",14.08,14.18,14.015,115900,{"date":2294,"open":2289,"high":2295,"low":2296,"close":2289,"change":276,"percent_change":356,"volume":2297,"transactions":9,"vwap":2289},"2025-06-03",14.135,13.95,142500,{"date":2299,"open":2300,"high":2286,"low":2301,"close":2302,"change":1533,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-06-02",13.93,13.85,14.03,1.37,272000,{"date":2306,"open":2307,"high":2308,"low":2122,"close":2309,"change":150,"percent_change":1593,"volume":2310,"transactions":9,"vwap":2309},"2025-05-30",13.86,13.94,13.84,139200,{"date":2312,"open":2313,"high":2308,"low":2314,"close":2307,"change":1081,"percent_change":592,"volume":2315,"transactions":9,"vwap":2307},"2025-05-29",13.72,13.655,160500,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":488,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-05-28",13.58,13.77,13.35,13.73,1.63,156900,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-05-27",13.19,13.54,13.17,13.51,0.37,2.82,186200,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":557,"percent_change":194,"volume":2339,"transactions":9,"vwap":2338},"2025-05-23",13.1,13.15,12.95,13.14,156500,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2335,"change":126,"percent_change":1222,"volume":2345,"transactions":9,"vwap":2335},"2025-05-22",13.13,13.22,13.01,167400,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2343,"change":1742,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2343},"2025-05-21",13.31,13.365,13.06,-1.34,135800,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":1241,"percent_change":841,"volume":2359,"transactions":9,"vwap":2358},"2025-05-20",13.38,13.48,13.3,13.4,94500,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2355,"change":1263,"percent_change":43,"volume":2365,"transactions":9,"vwap":2355},"2025-05-19",13.36,13.44,13.255,103800,{"date":2367,"open":2368,"high":2369,"low":2357,"close":2368,"change":393,"percent_change":393,"volume":2370,"transactions":9,"vwap":2368},"2025-05-16",13.41,13.47,190900,{"date":2372,"open":2337,"high":2373,"low":2374,"close":2368,"change":1865,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2368},"2025-05-15",13.42,12.9,4.68,321800,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":1256,"percent_change":77,"volume":2383,"transactions":9,"vwap":2382},"2025-05-14",12.7,12.87,12.51,12.81,489900,{"date":2385,"open":2382,"high":2386,"low":2387,"close":2388,"change":308,"percent_change":205,"volume":2389,"transactions":9,"vwap":2388},"2025-05-13",12.89,12.67,12.75,158500,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":214,"percent_change":853,"volume":2396,"transactions":9,"vwap":2395},"2025-05-12",12.86,12.99,12.74,12.79,193200,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":557,"percent_change":296,"volume":2403,"transactions":9,"vwap":2402},"2025-05-09",12.57,12.685,12.565,12.63,130100,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":599,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-05-08",12.68,12.77,12.53,12.59,-0.4,157400,{"date":2413,"open":2379,"high":2414,"low":2415,"close":2416,"change":385,"percent_change":703,"volume":1912,"transactions":9,"vwap":2416},"2025-05-07",12.76,12.56,12.64,{"date":2418,"open":2387,"high":2388,"low":2419,"close":2379,"change":742,"percent_change":347,"volume":2420,"transactions":9,"vwap":2379},"2025-05-06",12.5,217400,{"date":2422,"open":2423,"high":2395,"low":2419,"close":2387,"change":599,"percent_change":1847,"volume":2424,"transactions":9,"vwap":2387},"2025-05-05",12.6,214300,{"date":2426,"open":2427,"high":2428,"low":2399,"close":2429,"change":1263,"percent_change":162,"volume":2430,"transactions":9,"vwap":2429},"2025-05-02",12.8,12.97,12.72,294500,{"date":2432,"open":2433,"high":2434,"low":182,"close":2388,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2388},"2025-05-01",13,13.11,-0.49,-3.7,352700,{"date":2439,"open":2440,"high":2441,"low":2344,"close":2442,"change":557,"percent_change":244,"volume":2443,"transactions":9,"vwap":2442},"2025-04-30",13.25,13.32,13.24,301100,{"date":2445,"open":2117,"high":2117,"low":2446,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-04-29",13.2,-0.15,-1.12,243300,{"date":2451,"open":2452,"high":2368,"low":2338,"close":2320,"change":1763,"percent_change":1131,"volume":2453,"transactions":9,"vwap":2320},"2025-04-28",13.16,454400,{"date":186,"open":2440,"high":2455,"low":2434,"close":2456,"change":308,"percent_change":106,"volume":1685,"transactions":9,"vwap":2456},13.339,13.21]