[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RCMT":3,"homepage-market-summary":31,"stock-historical-RCMT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RCMT","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},"RCM Technologies Inc","Nasdaq",null,"SERVICES-HELP SUPPLY SERVICES","RCM Technologies Inc is a provider of business and technology solutions designed to enhance and maximize the operational performance of its customers. It operates in three segments: Specialty Health Care, Engineering, and Life Sciences, Data and Solutions (LS&D). The company generates maximum revenue from the Specialty Health Care segment that provides staffing solutions, including medical healthcare professionals, health information management professionals, nurses, paraprofessionals, physicians, and therapists. Geographically, it derives a majority of its revenue from the United States and also has a presence in Canada, Puerto Rico, and Europe.","4,930","Pennsauken, NJ",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},41.4,41.23,41.8,40.9985,41.31,0.09,0.22,35685.47511,1850,41.4249,43.085,17.26,60136.65752939044,93.5,10850,{"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":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},16.51,56957,20789201.039877,143.39,"2025-04-25",[184,185,195,206,214,225,235,246,257,265,275,285,295,305,315,323,333,344,354,364,375,386,396,406,417,428,438,446,455,465,475,485,494,504,513,522,533,542,552,563,572,582,592,603,613,623,632,641,650,660,669,678,689,699,708,718,727,738,746,754,760,766,772,776,782,788,796,803,809,816,821,828,835,842,848,855,863,872,880,887,896,905,914,922,930,938,946,954,962,969,977,983,989,996,1004,1010,1017,1025,1031,1040,1046,1051,1058,1067,1075,1083,1092,1100,1107,1114,1121,1128,1136,1144,1149,1157,1165,1173,1180,1188,1193,1200,1206,1211,1220,1225,1229,1236,1243,1251,1258,1266,1272,1281,1288,1296,1305,1314,1321,1329,1338,1344,1351,1359,1365,1371,1380,1386,1393,1397,1404,1410,1414,1418,1425,1430,1437,1443,1449,1455,1463,1470,1476,1482,1489,1496,1504,1511,1517,1522,1528,1536,1544,1551,1556,1561,1566,1572,1579,1586,1592,1597,1603,1611,1618,1624,1631,1636,1640,1647,1652,1658,1663,1668,1672,1676,1682,1688,1695,1701,1705,1710,1717,1723,1730,1736,1744,1749,1755,1758,1763,1767,1771,1776,1781,1784,1789,1793,1800,1807,1810,1816,1820,1825,1829,1834,1838,1841,1845,1850,1858,1863,1869,1876,1881,1888,1892,1900,1906,1910,1915,1919,1924,1930,1938,1941,1946,1951,1957,1965,1972,1978,1984,1990,1996,2004,2012,2017,2022,2028,2035,2041,2047,2052,2056,2062,2065,2069,2075,2079,2086,2091,2097,2102,2107,2113,2119,2125,2129,2136,2141,2146,2151,2158,2165,2171,2177,2182,2188,2195,2202,2207,2213,2219,2226,2232,2237,2241,2245,2252,2258,2264,2271,2277,2283,2289,2295,2302,2309,2314,2320,2325,2331,2337,2342,2347,2353,2358,2364,2369,2375,2380,2385,2391,2396,2400,2405,2410,2414,2419,2425,2428,2432,2436,2438,2443,2449,2453,2459,2464,2467,2472,2476,2481,2486,2491,2495,2499,2503,2509,2513,2516,2521,2526,2532,2536,2542,2548,2554,2560,2566,2573,2578,2584,2591],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",41.6,42,41.19,-0.28,-0.67,48745.532203,1529,41.5143,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",42.01,42.4125,41.555,41.59,-0.42,-1,42330.224653,1515,41.9546,{"date":207,"open":208,"high":209,"low":200,"close":197,"change":210,"percent_change":146,"volume":211,"transactions":212,"vwap":213},"2026-10-02",42.47,42.7,-0.01,57067.211639,1729,41.9837,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",40.75,42.4699,40.68,42.02,1.34,3.29,71615.857411,1500,41.677,{"date":226,"open":227,"high":228,"low":229,"close":218,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",41.18,41.525,40.64,-0.52,-1.26,131624.152878,2325,40.9184,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",40.74,41.32,40.44,41.2,0.53,1.3,47131.499477,1630,40.95,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",40.59,41.38,40.26,40.67,0.2,0.49,61985.425798,1770,40.7851,{"date":258,"open":218,"high":259,"low":260,"close":261,"change":122,"percent_change":102,"volume":262,"transactions":263,"vwap":264},"2026-09-25",41.37,40.19,40.47,37723.094251,1490,40.6608,{"date":266,"open":267,"high":268,"low":269,"close":248,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",40.2,40.9,40.15,0.26,0.64,39944.554244,1680,40.4753,{"date":276,"open":277,"high":268,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",40.62,40.1,40.33,-0.47,-1.15,57484.375184,1618,40.4688,{"date":286,"open":287,"high":188,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",40.16,40.06,40.8,0.7,1.75,135459.748408,2556,40.9458,{"date":296,"open":297,"high":298,"low":299,"close":278,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",39.78,40.7099,39.52,0.71,1.8,46169.473669,1756,40.1937,{"date":306,"open":287,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",40.185,39.29,39.39,-1.23,-3.03,97914.137487,1644,39.6145,{"date":316,"open":250,"high":317,"low":318,"close":277,"change":220,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",41,39.635,3.41,258576.690766,3511,40.451,{"date":324,"open":325,"high":326,"low":325,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",39,40.05,39.28,0.135,0.34,58304.800546,2069,39.5756,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",39.82,40.4,38.84,39.145,-0.855,-2.14,59930.307007,2151,39.1823,{"date":345,"open":267,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",40.8099,39.915,40,-0.11,-0.27,47538.070398,1786,40.1167,{"date":355,"open":356,"high":336,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",39.56,39.4,40.11,0.99,2.53,68152.26411,1896,40.0079,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",40.28,40.76,38.93,39.12,-1.17,-2.9,53745.346303,1829,39.5683,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",40.6,41.765,40.01,40.29,-0.33,-0.81,63596.213504,1891,40.6924,{"date":387,"open":388,"high":389,"low":390,"close":277,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",40.72,40.955,39.02,-0.36,-0.88,143841.897833,3156,40.2977,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":73,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",40.61,41.5,40.42,40.98,1.16,78176.246449,1921,40.9312,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",41.79,42.5116,40.45,40.51,-1.02,-2.46,53027.572622,1316,41.0278,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",41.86,42.51,41.0153,41.53,-0.39,-0.93,86990.15005,2394,41.8096,{"date":429,"open":187,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",42.2924,40.43,41.92,0.32,0.77,58955.351999,1734,41.5518,{"date":439,"open":440,"high":26,"low":441,"close":187,"change":158,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",41.83,41.237,-0.57,165284.437515,2344,42.0645,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":244,"vwap":454},"2026-08-28",41.07,42.3799,41.84,0.87,2.12,74294.993905,41.5981,{"date":456,"open":366,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",41.8625,40.1981,40.97,0.38,0.94,93613.350231,2314,40.8976,{"date":466,"open":467,"high":468,"low":469,"close":248,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",42.09,42.255,40.41,-1.41,-3.36,63429.162066,2400,41.2416,{"date":476,"open":477,"high":478,"low":479,"close":188,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",41.45,42.06,40.9252,0.88,2.14,58478.559965,1687,41.6191,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":270,"percent_change":271,"volume":491,"transactions":492,"vwap":493},"2026-08-24",40.73,42.0663,40.71,41.12,71825.74643,2305,41.3938,{"date":495,"open":496,"high":497,"low":398,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",41.09,41.43,40.86,-0.17,-0.41,65927.731158,1824,40.9612,{"date":505,"open":506,"high":238,"low":507,"close":508,"change":451,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",39.84,39.01,41.03,2.17,79016.405198,2337,40.6302,{"date":514,"open":490,"high":515,"low":516,"close":287,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",41.34,39.88,-0.89,-2.17,85131.441637,2348,40.698,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",40.63,42.04,39.6802,41.05,0.62,1.53,181590.635594,4079,41.1379,{"date":534,"open":535,"high":218,"low":536,"close":431,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",36.53,36.03,5.38,15.35,466365.228362,9493,38.9298,{"date":543,"open":544,"high":545,"low":544,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",32.24,35.49,35.05,6.13,21.2,225908.487857,5731,34.3762,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",28.69,29.04,28.43,28.92,0.4,1.4,27265.53709,949,28.7955,{"date":564,"open":565,"high":566,"low":556,"close":567,"change":499,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",28.96,29.0737,28.52,-0.59,28971.28875,1572,28.6666,{"date":573,"open":574,"high":575,"low":576,"close":554,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",28.91,29.2,28.38,-0.23,-0.8,26120.594327,1135,28.7484,{"date":583,"open":584,"high":585,"low":586,"close":557,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",29.1,29.5421,28.715,-0.46,-1.57,32907.006844,1402,28.974,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",28.77,29.515,28.2814,29.38,0.85,2.98,22436.834178,1279,29.2092,{"date":604,"open":605,"high":606,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",28.86,29.545,28.53,-0.53,-1.82,44851.625551,1764,28.8809,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":329,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",29.01,29.42,28.16,29.06,1.18,49947.145502,1763,28.9024,{"date":624,"open":625,"high":626,"low":617,"close":627,"change":628,"percent_change":480,"volume":629,"transactions":630,"vwap":631},"2026-08-04",28.64,28.8,28.72,0.25,42235.024839,1449,28.511,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":271,"volume":639,"transactions":331,"vwap":640},"2026-08-03",28.29,29.24,28.13901,28.47,0.18,82089.591085,28.5053,{"date":642,"open":643,"high":644,"low":643,"close":634,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",28.05,28.4499,-0.185,-0.65,19975.285589,1412,28.2747,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",28.65,28.06,28.475,-0.025,-0.09,21919.206776,1171,28.3767,{"date":661,"open":662,"high":663,"low":664,"close":664,"change":391,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",29,29.16,28.5,-1.25,34812.270486,1181,28.8947,{"date":670,"open":671,"high":672,"low":673,"close":605,"change":480,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",28.33,29.31,28,3.15,36817.109491,1487,28.5627,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",27.84,28.145,27.68,27.98,0.35,1.27,16080.108834,863,27.8736,{"date":690,"open":691,"high":643,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-24",27.58,27.2283,27.63,0.08,0.29,13254.644436,752,27.7502,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":638,"volume":705,"transactions":706,"vwap":707},"2026-07-23",27.12,27.59,27.55,0.05,23863.398405,871,27.4787,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":46,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",27.76,27.8,27.26,27.5,-0.76,17921.787876,1028,27.5353,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":146,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",27.89,27,27.71,-0.07,24512.153261,1375,27.6197,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",27.62,27.99,27.17,27.73,0.04,0.14,54938.57264,1821,27.5634,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":638,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-17",27.4,27.75,27.3,27.69,0.65,28300,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-16",27.41,28.07,27.51,0.12,0.44,41400,{"date":755,"open":756,"high":673,"low":757,"close":758,"change":656,"percent_change":381,"volume":759,"transactions":9,"vwap":758},"2026-07-15",27.53,27.36,27.39,33200,{"date":761,"open":756,"high":762,"low":748,"close":763,"change":764,"percent_change":349,"volume":765,"transactions":9,"vwap":763},"2026-07-14",27.85,27.48,-0.03,43800,{"date":767,"open":768,"high":769,"low":713,"close":750,"change":280,"percent_change":770,"volume":771,"transactions":9,"vwap":750},"2026-07-13",28.11,28.66,-1.68,69100,{"date":773,"open":774,"high":774,"low":682,"close":683,"change":733,"percent_change":734,"volume":775,"transactions":9,"vwap":683},"2026-07-10",28.23,40100,{"date":777,"open":778,"high":673,"low":731,"close":779,"change":695,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-09",27.57,27.94,1.05,37000,{"date":783,"open":763,"high":784,"low":785,"close":786,"change":704,"percent_change":638,"volume":787,"transactions":9,"vwap":786},"2026-07-08",28.2,27.19,27.65,42500,{"date":789,"open":749,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-07",29.26,27.040001,27.6,-0.56,-1.99,89600,{"date":797,"open":567,"high":798,"low":799,"close":617,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":617},"2026-07-06",28.84,28.030001,-0.34,-1.19,30200,{"date":804,"open":662,"high":805,"low":671,"close":664,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":664},"2026-07-02",29.45,-0.43,-1.49,33500,{"date":810,"open":774,"high":811,"low":812,"close":813,"change":290,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-01",29.049999,28.22,28.93,2.48,39900,{"date":817,"open":664,"high":818,"low":819,"close":774,"change":733,"percent_change":734,"volume":820,"transactions":9,"vwap":774},"2026-06-30",28.7,27.49,37500,{"date":822,"open":823,"high":824,"low":722,"close":825,"change":826,"percent_change":46,"volume":827,"transactions":9,"vwap":825},"2026-06-29",28.51,28.71,28.19,-0.06,48200,{"date":829,"open":713,"high":664,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-26",26.93,28.25,0.78,2.84,114500,{"date":836,"open":784,"high":554,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-25",27.32,27.47,-0.68,-2.42,77300,{"date":843,"open":844,"high":556,"low":757,"close":845,"change":846,"percent_change":242,"volume":847,"transactions":9,"vwap":845},"2026-06-24",27.88,28.15,0.36,91900,{"date":849,"open":850,"high":762,"low":851,"close":852,"change":558,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-23",27.23,26.73,27.79,1.46,62700,{"date":856,"open":857,"high":858,"low":859,"close":758,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":758},"2026-06-22",26.34,27.64,26.11,1.01,3.83,89100,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-18",26.24,26.8,25.61,26.38,0.57,2.21,97400,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":39,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-17",26.6,27.01,25.52,25.81,-0.85,114700,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":21,"percent_change":684,"volume":886,"transactions":9,"vwap":885},"2026-06-16",25.97,26.7,25.68,26.030001,74600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-15",26,26.56,25.7,25.94,0.28,1.09,237200,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-12",24.89,25.79,24.28,25.66,0.59,2.35,51000,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-11",24.56,25.47,23.82,25.07,0.58,2.37,82300,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":832,"volume":921,"transactions":9,"vwap":919},"2026-06-10",24.3,24.61,23.95,24.49,0.19,30800,{"date":923,"open":924,"high":925,"low":926,"close":916,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":916},"2026-06-09",23.91,24.8,23.84,0.41,1.72,51400,{"date":931,"open":909,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-08",24.09,23.55,23.89,0.11,0.46,58200,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":201,"volume":945,"transactions":9,"vwap":943},"2026-06-05",23.79,23.93,23.18,23.78,-0.1,80100,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":628,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-04",23.59,24.12,23.19,23.88,1.06,48300,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-03",22.97,24.17,23.63,0.72,3.14,88500,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":927,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-06-02",22.16,23,22.91,1.82,89000,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-01",21.5,22.66,22.5,0.89,4.12,99000,{"date":978,"open":979,"high":973,"low":979,"close":980,"change":981,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-29",21.48,21.61,0,85000,{"date":984,"open":971,"high":985,"low":986,"close":980,"change":329,"percent_change":987,"volume":988,"transactions":9,"vwap":980},"2026-05-28",21.72,21.22,1.6,30100,{"date":990,"open":991,"high":992,"low":993,"close":993,"change":806,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-27",21.73,22.02,21.27,-1.98,53600,{"date":997,"open":998,"high":973,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-26",21.84,21.33,21.7,-0.14,-0.64,64900,{"date":1005,"open":1006,"high":1007,"low":1008,"close":998,"change":628,"percent_change":402,"volume":1009,"transactions":9,"vwap":998},"2026-05-22",21.6,21.88,21.12,73700,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":392,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-21",22.28,21.49,21.59,-3.92,71400,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":252,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-20",22.27,23.049999,22.23,22.47,0.9,67600,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1019,"change":21,"percent_change":927,"volume":1030,"transactions":9,"vwap":1019},"2026-05-19",22.01,22.6,21.57,86700,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-18",22.96,23.12,20.75,22.18,-0.94,-4.07,289100,{"date":1041,"open":866,"high":711,"low":1042,"close":1034,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1034},"2026-05-15",22.64,-5.84,-20.17,206800,{"date":1047,"open":1048,"high":1049,"low":574,"close":565,"change":1050,"percent_change":499,"volume":820,"transactions":9,"vwap":565},"2026-05-14",28.95,29.7,-0.05,{"date":1052,"open":1053,"high":1054,"low":1055,"close":615,"change":801,"percent_change":1056,"volume":1057,"transactions":9,"vwap":615},"2026-05-13",29.66,30.22,28.61,-3.94,69900,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-12",29.61,30.8,29.29,30.2,0.63,2.13,99900,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-11",28.75,30.5,29.57,0.75,2.6,74100,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1077,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1077},"2026-05-08",28.82,28.94,27.96,0.23,0.8,63500,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-07",29.91,30,28.26,28.59,-1.42,-4.73,77700,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-06",31.5,29.8,30.01,-1.47,-4.67,39400,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":433,"percent_change":112,"volume":1106,"transactions":9,"vwap":1105},"2026-05-05",31.34,31.68,29.75,31.48,56600,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":944,"percent_change":117,"volume":1113,"transactions":9,"vwap":1112},"2026-05-04",31.28,32.5,30.91,31.16,105700,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":764,"percent_change":944,"volume":1120,"transactions":9,"vwap":1119},"2026-05-01",31.57,31.84,30.74,31.26,47900,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":349,"percent_change":151,"volume":1127,"transactions":9,"vwap":1126},"2026-04-30",31.3,31.89,31.09,31.29,49900,{"date":1129,"open":1130,"high":1103,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-29",31.44,30.14,31.4,0.01,0.03,51200,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":102,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-28",31.72,31.95,31.32,31.39,-0.95,34500,{"date":1145,"open":1119,"high":1146,"low":1119,"close":1147,"change":72,"percent_change":22,"volume":1148,"transactions":9,"vwap":1147},"2026-04-27",32.060001,31.69,55100,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":290,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-24",30.92,32.28,30.37,31.62,2.26,54400,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1151,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1151},"2026-04-23",31.46,31.71,30.61,-0.7,-2.21,39300,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1154,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1154},"2026-04-22",31.030001,32,30.84,0.55,1.77,63900,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":893,"percent_change":89,"volume":1179,"transactions":9,"vwap":1178},"2026-04-21",30.86,31.59,30.32,31.07,121200,{"date":1181,"open":1159,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-20",32.049999,30.3,30.79,-0.97,-3.05,97900,{"date":1189,"open":1070,"high":1168,"low":1177,"close":1190,"change":559,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-17",31.76,4.61,102700,{"date":1194,"open":1086,"high":1070,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-16",29.49,30.36,0.45,1.5,126600,{"date":1201,"open":1077,"high":1086,"low":1202,"close":1085,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1085},"2026-04-15",28.67,1.39,4.87,70600,{"date":1207,"open":556,"high":672,"low":749,"close":567,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":567},"2026-04-14",0.17,0.6,53800,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-13",27.030001,28.85,26.89,28.35,1.42,5.27,88800,{"date":1221,"open":722,"high":711,"low":1222,"close":830,"change":1185,"percent_change":1223,"volume":1224,"transactions":9,"vwap":830},"2026-04-10",26.29,-3.48,67200,{"date":1226,"open":762,"high":823,"low":1227,"close":1228,"change":1134,"percent_change":935,"volume":1057,"transactions":9,"vwap":1228},"2026-04-09",26.88,27.9,{"date":1230,"open":1231,"high":1232,"low":721,"close":1233,"change":528,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-08",27.74,27.93,27.87,2.28,115500,{"date":1237,"open":1238,"high":683,"low":867,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-07",26.28,27.25,1.78,6.99,222500,{"date":1244,"open":1245,"high":1246,"low":1247,"close":908,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":908},"2026-04-06",20.24,26.99,20.21,6.17,31.97,289800,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":21,"percent_change":73,"volume":1257,"transactions":9,"vwap":1256},"2026-04-02",18.92,19.54,18.85,19.3,35600,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":72,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-01",19.42,19.81,19.14,19.21,0.37,32000,{"date":1267,"open":1268,"high":1269,"low":1262,"close":1262,"change":1270,"percent_change":1271,"volume":802,"transactions":9,"vwap":1262},"2026-03-31",19.5,19.65,-0.2,-1.03,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-30",18.54,19.52,18.33,19.34,0.74,3.98,57100,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":230,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-27",19.07,18.32,18.6,-2.72,47500,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":423,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-26",19.35,19.88,18.88,19.12,-2,35100,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-25",18.87,19.62,18.82,19.51,0.92,4.95,32100,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-24",18.71,19,18.36,18.59,-0.37,-1.95,62300,{"date":1315,"open":1316,"high":1283,"low":1317,"close":1318,"change":89,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-23",18.5,18.43,18.96,5.04,46600,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1270,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-20",18.3,18.66,17.74,18.049999,-1.1,68500,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-19",18.74,18.97,17.87,18.25,-0.75,-3.95,85500,{"date":1339,"open":1340,"high":1290,"low":1341,"close":1308,"change":764,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1308},"2026-03-18",18.93,18.8,-0.16,42100,{"date":1345,"open":1346,"high":1347,"low":1298,"close":1348,"change":793,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-17",19.69,20.45,19.030001,-2.86,60400,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-16",19.13,19.73,19.59,0.52,2.73,39200,{"date":1360,"open":1353,"high":1361,"low":1362,"close":1283,"change":280,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1283},"2026-03-13",19.64,18.76,-2.41,48700,{"date":1366,"open":1301,"high":1367,"low":1368,"close":1254,"change":587,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1254},"2026-03-12",20.030001,17.71,-2.3,54200,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-11",19.71,20.11,19.58,20,0.39,1.99,51700,{"date":1381,"open":1382,"high":1383,"low":1348,"close":1384,"change":1133,"percent_change":704,"volume":1385,"transactions":9,"vwap":1384},"2026-03-10",19.72,19.95,19.61,84000,{"date":1387,"open":1375,"high":1388,"low":1389,"close":1390,"change":944,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-09",20.02,18.84,19.6,-0.51,77100,{"date":1394,"open":1354,"high":1376,"low":1301,"close":1395,"change":391,"percent_change":1396,"volume":1172,"transactions":9,"vwap":1395},"2026-03-06",19.7,-1.79,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1401,"change":270,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-05",19.55,20.42,20.059999,1.31,67300,{"date":1405,"open":1390,"high":1406,"low":1275,"close":1407,"change":869,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-04",20.53,19.8,2.96,39700,{"date":1411,"open":1412,"high":1375,"low":1412,"close":1413,"change":252,"percent_change":780,"volume":765,"transactions":9,"vwap":1413},"2026-03-03",18.73,19.23,{"date":1415,"open":1274,"high":1416,"low":1274,"close":1348,"change":751,"percent_change":1064,"volume":1417,"transactions":9,"vwap":1348},"2026-03-02",19.39,26400,{"date":1419,"open":1420,"high":1413,"low":1421,"close":1422,"change":1423,"percent_change":433,"volume":1424,"transactions":9,"vwap":1422},"2026-02-27",18.68,18.41,18.91,0.06,33300,{"date":1426,"open":1427,"high":1283,"low":1428,"close":1255,"change":751,"percent_change":271,"volume":1429,"transactions":9,"vwap":1255},"2026-02-26",18.65,18.55,31300,{"date":1431,"open":1432,"high":1253,"low":1433,"close":1412,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1412},"2026-02-25",18.28,18.040001,0.42,2.29,66000,{"date":1438,"open":1439,"high":1274,"low":1440,"close":1441,"change":1133,"percent_change":704,"volume":1442,"transactions":9,"vwap":1441},"2026-02-24",18.24,18.16,18.31,54700,{"date":1444,"open":1285,"high":1285,"low":1445,"close":1323,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1323},"2026-02-23",18,-0.29,-1.56,54100,{"date":1450,"open":1451,"high":1340,"low":1452,"close":1310,"change":1453,"percent_change":168,"volume":1454,"transactions":9,"vwap":1310},"2026-02-20",18.53,18.2,-0.13,47200,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":39,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-19",18.69,18.77,18.48,18.72,-1.16,25700,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1467,"change":1377,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-02-18",18.4,19.040001,18.94,2.1,14400,{"date":1471,"open":1472,"high":1255,"low":1473,"close":1428,"change":628,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1428},"2026-02-17",18.26,18.14,1.37,38000,{"date":1477,"open":1478,"high":1274,"low":1479,"close":1323,"change":1072,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1323},"2026-02-13",17.42,17.4,4.27,59500,{"date":1483,"open":1484,"high":1485,"low":27,"close":1486,"change":349,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-12",17.61,18.02,17.55,-0.62,40000,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":656,"percent_change":1391,"volume":1495,"transactions":9,"vwap":1494},"2026-02-11",17.91,18.62,17.56,17.66,49600,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":310,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-02-10",18.81,18.9,17.7,17.75,-6.48,130300,{"date":1505,"open":1506,"high":1507,"low":1460,"close":1508,"change":878,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-02-09",19.79,19.84,18.98,-4.29,57600,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1515,"change":39,"percent_change":1327,"volume":1516,"transactions":9,"vwap":1515},"2026-02-06",20.07,20.65,19.83,49200,{"date":1518,"open":1376,"high":1514,"low":1519,"close":1520,"change":1001,"percent_change":168,"volume":1521,"transactions":9,"vwap":1520},"2026-02-05",19.9,20.049999,55900,{"date":1523,"open":1524,"high":1514,"low":1388,"close":1525,"change":1526,"percent_change":1270,"volume":1527,"transactions":9,"vwap":1525},"2026-02-04",20.17,20.19,-0.04,39000,{"date":1529,"open":1530,"high":1531,"low":1291,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-03",20.87,20.99,20.23,-0.74,-3.53,38400,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":434,"volume":1543,"transactions":9,"vwap":1541},"2026-02-02",21.16,21.41,20.91,20.97,0.16,32800,{"date":1545,"open":1546,"high":1530,"low":1547,"close":1548,"change":73,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-01-30",20.32,19.94,20.81,2.31,46000,{"date":1552,"open":1395,"high":1553,"low":1375,"close":1554,"change":752,"percent_change":870,"volume":1555,"transactions":9,"vwap":1554},"2026-01-29",20.35,20.34,22200,{"date":1557,"open":1558,"high":1367,"low":1254,"close":1519,"change":944,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1519},"2026-01-28",19.76,-0.5,39800,{"date":1562,"open":1563,"high":1564,"low":1507,"close":1376,"change":656,"percent_change":1565,"volume":1304,"transactions":9,"vwap":1376},"2026-01-27",20.13,20.2,-0.45,{"date":1567,"open":1568,"high":1568,"low":1269,"close":1569,"change":349,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-26",20.26,20.09,-0.54,20700,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1564,"change":944,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1564},"2026-01-23",20.15,20.4,19.99,-0.49,28100,{"date":1580,"open":1581,"high":1582,"low":1563,"close":1583,"change":151,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-22",20.66,20.83,20.3,-1.69,44100,{"date":1587,"open":1407,"high":1588,"low":1269,"close":1514,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1514},"2026-01-21",21.059999,1.49,7.78,87700,{"date":1593,"open":1507,"high":1507,"low":1594,"close":1594,"change":202,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-20",19.16,-4.96,29700,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":806,"percent_change":1602,"volume":1535,"transactions":9,"vwap":1601},"2026-01-16",20.68,20.08,20.16,-2.09,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":22,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-01-15",20.78,21,20.14,20.59,1.08,15300,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1615,"change":1616,"percent_change":220,"volume":1617,"transactions":9,"vwap":1615},"2026-01-14",19.85,20.63,20.37,0.27,65700,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1621,"change":1622,"percent_change":340,"volume":1623,"transactions":9,"vwap":1621},"2026-01-13",21.1,20.1,-0.44,10100,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":936,"percent_change":1435,"volume":1630,"transactions":9,"vwap":1629},"2026-01-12",19.86,20.61,19.78,20.54,30900,{"date":1632,"open":1621,"high":1633,"low":1634,"close":1600,"change":146,"percent_change":944,"volume":1635,"transactions":9,"vwap":1600},"2026-01-09",20.28,19.87,28500,{"date":1637,"open":1626,"high":1638,"low":1261,"close":1621,"change":704,"percent_change":628,"volume":1639,"transactions":9,"vwap":1621},"2026-01-08",20.48,14600,{"date":1641,"open":1642,"high":1546,"low":1643,"close":1520,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1520},"2026-01-07",20.22,19.91,-0.08,-0.4,32700,{"date":1648,"open":1649,"high":1546,"low":1650,"close":1563,"change":21,"percent_change":1197,"volume":1651,"transactions":9,"vwap":1563},"2026-01-06",19.97,19.82,18100,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":638,"percent_change":89,"volume":775,"transactions":9,"vwap":1657},"2026-01-05",20.01,20.49,19.93,20.040001,{"date":1659,"open":1660,"high":1406,"low":1661,"close":1626,"change":568,"percent_change":1662,"volume":1265,"transactions":9,"vwap":1626},"2026-01-02",20.46,19.68,-2.89,{"date":1664,"open":1376,"high":1665,"low":1519,"close":1347,"change":959,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1347},"2025-12-31",20.55,3.65,50300,{"date":1669,"open":1643,"high":1524,"low":1661,"close":1354,"change":1311,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1354},"2025-12-30",-1.84,38100,{"date":1673,"open":1674,"high":1674,"low":1395,"close":1621,"change":1270,"percent_change":1675,"volume":1571,"transactions":9,"vwap":1621},"2025-12-29",20.29,-0.99,{"date":1677,"open":1678,"high":1679,"low":1513,"close":1583,"change":1270,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1583},"2025-12-26",20.41,20.57,-0.98,42400,{"date":1683,"open":1629,"high":1684,"low":1685,"close":1686,"change":751,"percent_change":902,"volume":1687,"transactions":9,"vwap":1686},"2025-12-24",20.58,20.36,20.5,20800,{"date":1689,"open":1690,"high":1530,"low":1657,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-12-23",20.56,20.38,-0.15,-0.73,61500,{"date":1696,"open":1697,"high":1698,"low":1574,"close":1406,"change":39,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1406},"2025-12-22",20.64,21.14,-1.06,50100,{"date":1702,"open":1703,"high":1704,"low":1685,"close":1035,"change":846,"percent_change":1171,"volume":904,"transactions":9,"vwap":1035},"2025-12-19",20.44,21.09,{"date":1706,"open":1707,"high":1707,"low":1569,"close":1708,"change":122,"percent_change":568,"volume":1709,"transactions":9,"vwap":1708},"2025-12-18",20.82,20.39,30000,{"date":1711,"open":1712,"high":1713,"low":1678,"close":1714,"change":500,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-12-17",21.07,21.31,20.51,-1.96,63600,{"date":1718,"open":1719,"high":979,"low":1720,"close":1721,"change":117,"percent_change":137,"volume":1722,"transactions":9,"vwap":1721},"2025-12-16",21.3,20.7,20.92,57700,{"date":1724,"open":1725,"high":1726,"low":1697,"close":1727,"change":329,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-12-15",20.98,21.58,21.24,1.63,52600,{"date":1731,"open":1732,"high":1733,"low":1608,"close":1734,"change":1001,"percent_change":191,"volume":1735,"transactions":9,"vwap":1734},"2025-12-12",21.049999,21.21,20.9,42300,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":893,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-12-11",20.77,21.38,20.67,21.040001,1.35,44400,{"date":1745,"open":1601,"high":1734,"low":1601,"close":1746,"change":927,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-12-10",20.76,2.01,44500,{"date":1750,"open":1367,"high":1751,"low":1649,"close":1553,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1553},"2025-12-09",20.95,0.31,1.55,23000,{"date":1756,"open":1376,"high":1757,"low":1515,"close":1657,"change":764,"percent_change":1692,"volume":745,"transactions":9,"vwap":1657},"2025-12-08",20.47,{"date":1759,"open":1388,"high":1708,"low":1760,"close":1513,"change":349,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1513},"2025-12-05",19.74,-0.55,23600,{"date":1764,"open":1568,"high":1514,"low":1507,"close":1765,"change":1133,"percent_change":704,"volume":1766,"transactions":9,"vwap":1765},"2025-12-04",20.18,18800,{"date":1768,"open":1269,"high":1568,"low":1269,"close":1524,"change":832,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1524},"2025-12-03",4.02,31200,{"date":1772,"open":1773,"high":1628,"low":1774,"close":1416,"change":1526,"percent_change":46,"volume":1775,"transactions":9,"vwap":1416},"2025-12-02",19.48,19.25,53400,{"date":1777,"open":1290,"high":1291,"low":1778,"close":1779,"change":1692,"percent_change":96,"volume":1780,"transactions":9,"vwap":1779},"2025-12-01",19.1,19.43,72200,{"date":1782,"open":1301,"high":1507,"low":1308,"close":1375,"change":944,"percent_change":1391,"volume":1783,"transactions":9,"vwap":1375},"2025-11-28",33600,{"date":1785,"open":1547,"high":1786,"low":1787,"close":1661,"change":151,"percent_change":1788,"volume":1436,"transactions":9,"vwap":1661},"2025-11-26",20.25,19.49,-1.75,{"date":1790,"open":1791,"high":1708,"low":1791,"close":1367,"change":959,"percent_change":1792,"volume":787,"transactions":9,"vwap":1367},"2025-11-25",19.17,3.73,{"date":1794,"open":1795,"high":1395,"low":1796,"close":1797,"change":39,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-11-24",19.36,18.64,19.31,-1.13,99400,{"date":1801,"open":1310,"high":1634,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-11-21",18.44,19.53,0.98,5.28,40600,{"date":1808,"open":1809,"high":1293,"low":1309,"close":1428,"change":39,"percent_change":370,"volume":745,"transactions":9,"vwap":1428},"2025-11-20",18.78,{"date":1811,"open":1812,"high":1813,"low":1457,"close":1458,"change":1814,"percent_change":1142,"volume":1815,"transactions":9,"vwap":1458},"2025-11-19",19.059999,19.08,-0.18,57300,{"date":1817,"open":1466,"high":1613,"low":1818,"close":1818,"change":151,"percent_change":1819,"volume":1442,"transactions":9,"vwap":1818},"2025-11-18",18.95,-1.81,{"date":1821,"open":1822,"high":1823,"low":1263,"close":1256,"change":1453,"percent_change":191,"volume":1824,"transactions":9,"vwap":1256},"2025-11-17",19.57,20.33,31900,{"date":1826,"open":1457,"high":1803,"low":1316,"close":1779,"change":241,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1779},"2025-11-14",2.8,65100,{"date":1830,"open":1466,"high":1277,"low":1831,"close":1499,"change":1645,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1499},"2025-11-13",18.63,-2.07,45900,{"date":1835,"open":1346,"high":1395,"low":1812,"close":1256,"change":102,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1256},"2025-11-12",-1.53,28000,{"date":1839,"open":1395,"high":1401,"low":1822,"close":1390,"change":151,"percent_change":1788,"volume":1840,"transactions":9,"vwap":1390},"2025-11-11",15400,{"date":1842,"open":1757,"high":1690,"low":1340,"close":1383,"change":122,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1383},"2025-11-10",-0.6,73100,{"date":1846,"open":1726,"high":1726,"low":1376,"close":1513,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1513},"2025-11-07",-2.12,-9.55,62400,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1461,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-11-06",22.43,23.35,21.82,22.19,-4.97,42600,{"date":1859,"open":965,"high":1860,"low":1861,"close":1853,"change":695,"percent_change":1862,"volume":1555,"transactions":9,"vwap":1853},"2025-11-05",23.36,22.82,1.26,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":723,"percent_change":102,"volume":1766,"transactions":9,"vwap":1868},"2025-11-04",23.030001,23.32,22.78,23.059999,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1873,"change":1134,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-11-03",23.37,22.72,23.13,0.13,19400,{"date":1877,"open":1868,"high":1878,"low":1872,"close":1879,"change":499,"percent_change":1693,"volume":1880,"transactions":9,"vwap":1879},"2025-10-31",23.29,23.1,22600,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1885,"change":528,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-10-30",22.39,23.46,23.27,2.74,70100,{"date":1889,"open":1867,"high":1867,"low":1890,"close":1891,"change":1134,"percent_change":1874,"volume":995,"transactions":9,"vwap":1891},"2025-10-29",22.2,22.65,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":826,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-10-28",22.79,22.87,22.46,22.62,-0.26,16800,{"date":1901,"open":950,"high":950,"low":1902,"close":1903,"change":1391,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-10-27",22.51,22.68,-2.2,17800,{"date":1907,"open":1866,"high":1908,"low":1909,"close":950,"change":252,"percent_change":451,"volume":1358,"transactions":9,"vwap":950},"2025-10-24",23.67,21.47,{"date":1911,"open":1885,"high":1885,"low":1912,"close":1913,"change":39,"percent_change":1142,"volume":1914,"transactions":9,"vwap":1913},"2025-10-23",22.88,22.99,19800,{"date":1916,"open":1917,"high":1917,"low":1042,"close":1918,"change":349,"percent_change":280,"volume":1687,"transactions":9,"vwap":1918},"2025-10-22",23.45,23.21,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1866,"change":577,"percent_change":1680,"volume":1914,"transactions":9,"vwap":1866},"2025-10-21",23.57,23.58,23.14,{"date":1925,"open":1894,"high":1926,"low":1927,"close":933,"change":1928,"percent_change":1319,"volume":1929,"transactions":9,"vwap":933},"2025-10-20",23.68,22.69,1.13,27700,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-10-17",23.16,22.26,22.42,-0.87,-3.74,23800,{"date":1939,"open":1918,"high":907,"low":1865,"close":1878,"change":72,"percent_change":1940,"volume":1295,"transactions":9,"vwap":1878},"2025-10-16",0.3,{"date":1942,"open":1943,"high":1943,"low":1913,"close":1944,"change":1001,"percent_change":1843,"volume":1945,"transactions":9,"vwap":1944},"2025-10-15",23.38,23.22,18200,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1860,"change":1644,"percent_change":800,"volume":1950,"transactions":9,"vwap":1860},"2025-10-14",23.62,22.77,48500,{"date":1952,"open":1953,"high":1884,"low":1042,"close":1954,"change":1955,"percent_change":1956,"volume":775,"transactions":9,"vwap":1954},"2025-10-13",23.33,23.44,0.33,1.43,{"date":1958,"open":1959,"high":1960,"low":1913,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-10-10",23.85,24.51,23.11,-0.78,-3.26,42900,{"date":1966,"open":1967,"high":1968,"low":1969,"close":934,"change":1565,"percent_change":1970,"volume":1971,"transactions":9,"vwap":934},"2025-10-09",24.23,24.29,23.7,-1.85,26300,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1974,"change":1977,"percent_change":451,"volume":781,"transactions":9,"vwap":1974},"2025-10-08",24.34,24.47,23.51,0.21,{"date":1979,"open":1980,"high":1980,"low":941,"close":1981,"change":442,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-10-07",24.7,24.13,-2.31,29300,{"date":1985,"open":1986,"high":1987,"low":1980,"close":1980,"change":230,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1980},"2025-10-06",25.28,25.75,-2.06,69600,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1994,"change":460,"percent_change":529,"volume":1995,"transactions":9,"vwap":1994},"2025-10-03",24.87,25.48,25.22,45000,{"date":1997,"open":1998,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-10-02",25.69,24.74,24.84,-1.12,-4.31,25600,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":568,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-10-01",26.39,26.46,25.91,25.96,-2.22,20900,{"date":2013,"open":2014,"high":2015,"low":1222,"close":2016,"change":935,"percent_change":1434,"volume":745,"transactions":9,"vwap":2016},"2025-09-30",26.3,27.38,26.55,{"date":2018,"open":2019,"high":713,"low":2006,"close":2020,"change":442,"percent_change":2021,"volume":1945,"transactions":9,"vwap":2020},"2025-09-29",27.07,26.44,-2.11,{"date":2023,"open":2024,"high":713,"low":2024,"close":875,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":875},"2025-09-26",26.53,0.48,1.81,57500,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2024,"change":350,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2024},"2025-09-25",27.13,27.33,26.33,-1.01,36000,{"date":2036,"open":2037,"high":2038,"low":2039,"close":866,"change":146,"percent_change":723,"volume":2040,"transactions":9,"vwap":866},"2025-09-24",26.98,27.35,26.68,23300,{"date":2042,"open":2043,"high":837,"low":2044,"close":2045,"change":1565,"percent_change":2046,"volume":1905,"transactions":9,"vwap":2045},"2025-09-23",27.24,26.66,26.82,-1.65,{"date":2048,"open":701,"high":750,"low":2049,"close":2050,"change":1453,"percent_change":280,"volume":2051,"transactions":9,"vwap":2050},"2025-09-22",26.78,27.27,36300,{"date":2053,"open":713,"high":2054,"low":721,"close":740,"change":656,"percent_change":381,"volume":2055,"transactions":9,"vwap":740},"2025-09-19",27.56,90800,{"date":2057,"open":2058,"high":792,"low":2058,"close":819,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":819},"2025-09-18",27.1,0.69,2.57,47800,{"date":2063,"open":1246,"high":729,"low":866,"close":866,"change":1133,"percent_change":733,"volume":2064,"transactions":9,"vwap":866},"2025-09-17",34900,{"date":2066,"open":2020,"high":721,"low":2067,"close":2068,"change":1080,"percent_change":451,"volume":1770,"transactions":9,"vwap":2068},"2025-09-16",26.23,26.79,{"date":2070,"open":2071,"high":837,"low":2072,"close":890,"change":1162,"percent_change":2073,"volume":2074,"transactions":9,"vwap":890},"2025-09-15",27.2,26.45,-2.57,23200,{"date":2076,"open":2077,"high":703,"low":1215,"close":712,"change":846,"percent_change":220,"volume":2078,"transactions":9,"vwap":712},"2025-09-12",27.08,32900,{"date":2080,"open":2081,"high":2082,"low":889,"close":2083,"change":1752,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-09-11",26.52,27.21,26.9,1.17,21300,{"date":2087,"open":890,"high":713,"low":2088,"close":2089,"change":1814,"percent_change":191,"volume":2090,"transactions":9,"vwap":2089},"2025-09-10",26.5,26.59,19200,{"date":2092,"open":819,"high":819,"low":2093,"close":2094,"change":168,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-09-09",26.76,26.77,-2.51,18900,{"date":2098,"open":763,"high":1231,"low":2099,"close":2100,"change":704,"percent_change":638,"volume":2101,"transactions":9,"vwap":2100},"2025-09-08",26.86,27.46,36600,{"date":2103,"open":721,"high":792,"low":721,"close":748,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":748},"2025-09-05",0.56,2.09,41100,{"date":2108,"open":2109,"high":2058,"low":2110,"close":2111,"change":704,"percent_change":920,"volume":2112,"transactions":9,"vwap":2111},"2025-09-04",26.91,26.4,26.85,53500,{"date":2114,"open":2115,"high":2116,"low":2117,"close":866,"change":1644,"percent_change":102,"volume":2118,"transactions":9,"vwap":866},"2025-09-03",26.65,27.09,26.62,42800,{"date":2120,"open":2121,"high":2122,"low":2110,"close":1227,"change":163,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1227},"2025-09-02",26.81,27.45,-0.92,46100,{"date":2126,"open":2071,"high":713,"low":2127,"close":2030,"change":656,"percent_change":381,"volume":2128,"transactions":9,"vwap":2030},"2025-08-29",26.48,78000,{"date":2130,"open":2131,"high":713,"low":899,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-08-28",26.54,27.22,1.1,4.21,80000,{"date":2137,"open":892,"high":713,"low":2138,"close":2139,"change":1001,"percent_change":608,"volume":2140,"transactions":9,"vwap":2139},"2025-08-27",25.54,26.12,35300,{"date":2142,"open":2088,"high":2143,"low":859,"close":2144,"change":210,"percent_change":1526,"volume":2145,"transactions":9,"vwap":2144},"2025-08-26",28.27,26.26,118500,{"date":2147,"open":2009,"high":721,"low":2148,"close":2149,"change":1955,"percent_change":685,"volume":2150,"transactions":9,"vwap":2149},"2025-08-25",25.31,26.27,87300,{"date":2152,"open":2153,"high":2154,"low":1992,"close":892,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":892},"2025-08-22",24.94,26.01,1.59,6.53,106700,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":764,"percent_change":122,"volume":2164,"transactions":9,"vwap":2163},"2025-08-21",24.44,24.62,24.22,24.35,12600,{"date":2166,"open":2167,"high":917,"low":2168,"close":2169,"change":210,"percent_change":1526,"volume":2170,"transactions":9,"vwap":2169},"2025-08-20",24.6,23.99,24.38,17200,{"date":2172,"open":2173,"high":2174,"low":924,"close":2175,"change":1814,"percent_change":1693,"volume":2176,"transactions":9,"vwap":2175},"2025-08-19",24.75,25.11,24.39,45400,{"date":2178,"open":2179,"high":2180,"low":909,"close":2181,"change":1644,"percent_change":117,"volume":781,"transactions":9,"vwap":2181},"2025-08-18",24.53,24.76,24.57,{"date":2183,"open":1999,"high":2184,"low":2185,"close":2186,"change":826,"percent_change":158,"volume":2187,"transactions":9,"vwap":2186},"2025-08-15",26.049999,24.08,24.65,68900,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":1565,"percent_change":1396,"volume":2194,"transactions":9,"vwap":2193},"2025-08-14",24.81,25.62,24.4,24.71,43400,{"date":2196,"open":1981,"high":2197,"low":949,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-08-13",25.41,25.16,1.04,4.31,118700,{"date":2203,"open":1865,"high":2162,"low":1934,"close":949,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":949},"2025-08-12",1.2,5.24,67100,{"date":2208,"open":2209,"high":1873,"low":1725,"close":2210,"change":920,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-08-11",22.45,22.92,0.84,112800,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2215,"change":981,"percent_change":981,"volume":2218,"transactions":9,"vwap":2215},"2025-08-08",22.73,23.09,22.059999,38700,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2215,"change":1798,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2215},"2025-08-07",23.39,23.75,21.96,-4.74,63000,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":1940,"percent_change":685,"volume":1783,"transactions":9,"vwap":2231},"2025-08-06",23.34,24,22.86,23.86,{"date":2233,"open":933,"high":2185,"low":2234,"close":2235,"change":826,"percent_change":163,"volume":2236,"transactions":9,"vwap":2235},"2025-08-05",22.83,23.56,65400,{"date":2238,"open":958,"high":2239,"low":1922,"close":1948,"change":1874,"percent_change":1170,"volume":2240,"transactions":9,"vwap":1948},"2025-08-04",24.19,24700,{"date":2242,"open":2168,"high":2229,"low":1879,"close":2243,"change":1487,"percent_change":2073,"volume":2244,"transactions":9,"vwap":2243},"2025-08-01",23.49,41900,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2249,"change":578,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-07-31",24.98,23.92,24.11,-3.21,49300,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":163,"percent_change":1675,"volume":1709,"transactions":9,"vwap":2257},"2025-07-30",25.45,25.58,24.78,24.91,{"date":2259,"open":2260,"high":859,"low":2261,"close":2198,"change":500,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2198},"2025-07-29",25.83,25.059999,-1.6,35500,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":190,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-07-28",25.76,25.18,25.57,-1.08,31500,{"date":2272,"open":2273,"high":2273,"low":2191,"close":2274,"change":190,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-07-25",26.08,25.85,-1.07,16400,{"date":2278,"open":2154,"high":2279,"low":2280,"close":2281,"change":1616,"percent_change":2199,"volume":2282,"transactions":9,"vwap":2281},"2025-07-24",26.16,25.1,26.13,26800,{"date":2284,"open":2285,"high":2286,"low":2280,"close":2287,"change":2059,"percent_change":1886,"volume":2288,"transactions":9,"vwap":2287},"2025-07-23",25.2,25.95,25.86,23400,{"date":2290,"open":2174,"high":2291,"low":2292,"close":2293,"change":1542,"percent_change":271,"volume":2294,"transactions":9,"vwap":2293},"2025-07-22",25.42,24.63,25.17,32200,{"date":2296,"open":2291,"high":2297,"low":2298,"close":2299,"change":500,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-07-21",25.73,24.97,25.01,-1.61,47700,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2291,"change":1342,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2291},"2025-07-18",25.72,26.15,25.35,-0.63,78700,{"date":2310,"open":2311,"high":2312,"low":949,"close":2255,"change":1023,"percent_change":1666,"volume":2313,"transactions":9,"vwap":2255},"2025-07-17",24.59,25.71,96800,{"date":2315,"open":2292,"high":2316,"low":2317,"close":2318,"change":146,"percent_change":1644,"volume":2319,"transactions":9,"vwap":2318},"2025-07-16",24.95,24.21,24.68,78200,{"date":2321,"open":898,"high":2322,"low":2323,"close":1980,"change":39,"percent_change":392,"volume":2324,"transactions":9,"vwap":1980},"2025-07-15",25,24.5,70900,{"date":2326,"open":2327,"high":2328,"low":2317,"close":2329,"change":433,"percent_change":242,"volume":2330,"transactions":9,"vwap":2329},"2025-07-14",24.66,25.049999,24.92,109900,{"date":2332,"open":2333,"high":2334,"low":2323,"close":2167,"change":1622,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2167},"2025-07-11",24.9,25.67,-1.76,30400,{"date":2338,"open":882,"high":2339,"low":2247,"close":2340,"change":878,"percent_change":2341,"volume":2101,"transactions":9,"vwap":2340},"2025-07-10",26.059999,25.040001,-3.28,{"date":2343,"open":2043,"high":2043,"low":2344,"close":2345,"change":1335,"percent_change":2346,"volume":2176,"transactions":9,"vwap":2345},"2025-07-09",25.59,25.89,-2.82,{"date":2348,"open":830,"high":791,"low":2349,"close":2350,"change":391,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-07-08",26.18,26.64,-1.33,71200,{"date":2354,"open":2312,"high":721,"low":2312,"close":721,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":721},"2025-07-07",1.02,3.93,89800,{"date":2359,"open":2360,"high":2349,"low":2360,"close":2361,"change":300,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-07-03",25.36,25.98,2.81,50000,{"date":2365,"open":925,"high":2345,"low":2185,"close":2366,"change":936,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-07-02",25.27,1.85,67000,{"date":2370,"open":2371,"high":898,"low":1944,"close":2190,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2190},"2025-07-01",23.28,1.24,5.26,74200,{"date":2376,"open":2377,"high":2378,"low":950,"close":1921,"change":936,"percent_change":1378,"volume":2379,"transactions":9,"vwap":1921},"2025-06-30",23.31,23.87,76100,{"date":2381,"open":2228,"high":1871,"low":1028,"close":1961,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":1961},"2025-06-27",-0.19,-0.82,612100,{"date":2386,"open":1894,"high":1853,"low":2387,"close":2388,"change":460,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-06-26",22.48,23.3,1.66,64100,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2210,"change":2382,"percent_change":2383,"volume":1971,"transactions":9,"vwap":2210},"2025-06-25",23.17,23.2,22.56,{"date":2397,"open":2398,"high":950,"low":2399,"close":1961,"change":1064,"percent_change":1827,"volume":1983,"transactions":9,"vwap":1961},"2025-06-24",22.7,21.83,{"date":2401,"open":2402,"high":972,"low":1633,"close":2387,"change":329,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2387},"2025-06-23",22,1.54,77200,{"date":2406,"open":2394,"high":2394,"low":2402,"close":2407,"change":517,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-06-20",22.14,-3.86,110000,{"date":2411,"open":2412,"high":1879,"low":2413,"close":1865,"change":1423,"percent_change":270,"volume":2218,"transactions":9,"vwap":1865},"2025-06-18",23.01,22.53,{"date":2415,"open":2413,"high":2416,"low":973,"close":956,"change":2417,"percent_change":1357,"volume":2418,"transactions":9,"vwap":956},"2025-06-17",23.08,0.61,43900,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2423,"change":158,"percent_change":1699,"volume":2424,"transactions":9,"vwap":2423},"2025-06-16",22.84,23.02,22.36,35900,{"date":2426,"open":2413,"high":2234,"low":992,"close":1028,"change":350,"percent_change":2427,"volume":745,"transactions":9,"vwap":1028},"2025-06-13",-1.18,{"date":2429,"open":972,"high":2430,"low":2413,"close":1895,"change":146,"percent_change":656,"volume":2431,"transactions":9,"vwap":1895},"2025-06-12",23.15,15000,{"date":2433,"open":965,"high":965,"low":2434,"close":2435,"change":1133,"percent_change":733,"volume":1937,"transactions":9,"vwap":2435},"2025-06-11",22.59,22.89,{"date":2437,"open":1923,"high":1923,"low":1891,"close":1912,"change":1898,"percent_change":2001,"volume":1945,"transactions":9,"vwap":1912},"2025-06-10",{"date":2439,"open":1922,"high":2440,"low":1861,"close":1923,"change":46,"percent_change":2441,"volume":2442,"transactions":9,"vwap":1923},"2025-06-09",23.81,-0.9,44800,{"date":2444,"open":2445,"high":1884,"low":2446,"close":1853,"change":2447,"percent_change":2448,"volume":1417,"transactions":9,"vwap":1853},"2025-06-06",22.94,22.93,0.67,2.95,{"date":2450,"open":1897,"high":1867,"low":2451,"close":1903,"change":1133,"percent_change":733,"volume":2452,"transactions":9,"vwap":1903},"2025-06-05",22.35,55500,{"date":2454,"open":2455,"high":2398,"low":2456,"close":2457,"change":694,"percent_change":684,"volume":2458,"transactions":9,"vwap":2457},"2025-06-04",22.44,22.37,22.67,34300,{"date":2460,"open":1903,"high":2394,"low":2461,"close":2434,"change":1446,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2434},"2025-06-03",22.34,-1.27,25500,{"date":2465,"open":1853,"high":1860,"low":1852,"close":1912,"change":210,"percent_change":1526,"volume":2466,"transactions":9,"vwap":1912},"2025-06-02",45700,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2435,"change":1134,"percent_change":1874,"volume":1535,"transactions":9,"vwap":2435},"2025-05-30",22.49,22.9,22.11,{"date":2473,"open":1033,"high":2243,"low":1934,"close":2230,"change":2474,"percent_change":2475,"volume":1937,"transactions":9,"vwap":2230},"2025-05-29",0.15,0.66,{"date":2477,"open":1932,"high":1932,"low":2455,"close":2478,"change":381,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-05-28",22.71,-1.43,45600,{"date":2482,"open":965,"high":2371,"low":2483,"close":2484,"change":751,"percent_change":1356,"volume":2485,"transactions":9,"vwap":2484},"2025-05-27",22.54,23.040001,43600,{"date":2487,"open":2488,"high":2216,"low":2489,"close":2210,"change":1940,"percent_change":2490,"volume":2034,"transactions":9,"vwap":2210},"2025-05-23",22.21,22.12,1.33,{"date":2492,"open":2493,"high":1879,"low":2493,"close":1897,"change":1542,"percent_change":300,"volume":2494,"transactions":9,"vwap":1897},"2025-05-22",22.1,29600,{"date":2496,"open":2478,"high":2416,"low":2471,"close":1896,"change":1898,"percent_change":2497,"volume":2498,"transactions":9,"vwap":1896},"2025-05-21",-1.14,26500,{"date":2500,"open":2446,"high":2412,"low":2413,"close":1872,"change":806,"percent_change":2501,"volume":2502,"transactions":9,"vwap":1872},"2025-05-20",-1.86,21000,{"date":2504,"open":2505,"high":2506,"low":1867,"close":2430,"change":1752,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2430},"2025-05-19",22.85,23.72,1.36,44300,{"date":2510,"open":1923,"high":1943,"low":2398,"close":2421,"change":587,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2421},"2025-05-16",-1.97,26900,{"date":2514,"open":2435,"high":2235,"low":2435,"close":2388,"change":1977,"percent_change":89,"volume":2515,"transactions":9,"vwap":2388},"2025-05-15",65500,{"date":2517,"open":2489,"high":1943,"low":2489,"close":2216,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2216},"2025-05-14",0.97,4.39,48100,{"date":2522,"open":2523,"high":2524,"low":2523,"close":2489,"change":936,"percent_change":452,"volume":2525,"transactions":9,"vwap":2489},"2025-05-13",21.74,22.75,37400,{"date":2527,"open":1531,"high":2461,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":1521,"transactions":9,"vwap":2529},"2025-05-12",20.89,21.66,1.57,7.81,{"date":2533,"open":1606,"high":1606,"low":1822,"close":1569,"change":168,"percent_change":2534,"volume":2535,"transactions":9,"vwap":1569},"2025-05-09",-3.32,28800,{"date":2537,"open":2538,"high":2528,"low":1774,"close":1605,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":1605},"2025-05-08",19.67,2.85,15.9,61900,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":300,"percent_change":975,"volume":2282,"transactions":9,"vwap":2547},"2025-05-07",17.09,17.99,17.049999,17.93,{"date":2549,"open":2550,"high":1501,"low":2551,"close":2551,"change":1311,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-05-06",17.36,17.22,-2.1,25800,{"date":2555,"open":1500,"high":2556,"low":2557,"close":2558,"change":1342,"percent_change":2441,"volume":2559,"transactions":9,"vwap":2558},"2025-05-05",17.97,16.9,17.59,19100,{"date":2561,"open":1478,"high":2562,"low":2563,"close":1501,"change":1434,"percent_change":2564,"volume":2565,"transactions":9,"vwap":1501},"2025-05-02",17.76,17.13,2.42,26200,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":349,"percent_change":2307,"volume":2572,"transactions":9,"vwap":2571},"2025-05-01",17.39,17.5,17.2,17.33,13300,{"date":2574,"open":2575,"high":2569,"low":2546,"close":2576,"change":210,"percent_change":826,"volume":2577,"transactions":9,"vwap":2576},"2025-04-30",17.12,17.44,20400,{"date":2579,"open":2580,"high":2581,"low":178,"close":2582,"change":927,"percent_change":2583,"volume":1914,"transactions":9,"vwap":2582},"2025-04-29",16.94,17.6,17.45,2.41,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":1134,"percent_change":638,"volume":2590,"transactions":9,"vwap":2589},"2025-04-28",17.030001,17.57,16.58,17.040001,24000,{"date":182,"open":2592,"high":1486,"low":2593,"close":2594,"change":1645,"percent_change":1369,"volume":2096,"transactions":9,"vwap":2594},17.41,16.99,17.01]