[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RGS":3,"homepage-market-summary":31,"stock-historical-RGS":176},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RGS","2026-10-08",{"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},"Regis Corporation","Nasdaq",null,"SERVICES-PERSONAL SERVICES","Regis Corporation franchises, owns, and operates hair care salons, mainly in North America, with licensed locations in the U.K. Its salons provide haircutting, styling, shampooing and conditioning, hair coloring and related services, and also sell hair care and beauty products. The company's primary brands include Supercuts, SmartStyle, Cost Cutters, First Choice Haircutters and Roosters. Its operating segments are Franchise and Company-Owned, with the majority of its revenue generated from the Franchise segment.","1,611","Minneapolis, MN",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},29.4,29.2172,29.83,29.1158,29.7,-0.3,-1.01,1683.09994,69,29.478,31.5,19.31,8938.735360900793,82.8,8889,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":41},"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","2026-10-07",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":14,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":14,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":39,"is_up":14,"sparkline":61,"date":41},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":41},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":41},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":75,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":75},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":75},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":75},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":75},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":133,"price":134,"is_up":75},"Industrials","XLI",0.33,168.4,{"name":136,"etf":137,"change":138,"price":139,"is_up":75},"Materials","XLB",0.59,49.27,{"name":141,"etf":142,"change":143,"price":144,"is_up":75},"Real Estate","XLRE",0.69,40.85,{"name":146,"etf":147,"change":148,"price":149,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":151,"etf":152,"change":153,"price":154,"is_up":75},"Comm Services","XLC",0.73,112.07,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":162,"name":163,"price":164,"change":165,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":167,"name":168,"price":169,"change":170,"is_up":75},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":172,"name":173,"price":174,"change":175,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":26,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":16,"start_date":185,"end_date":5},17.5,10563,3855561.310947,59.09,"2025-04-28",[187,188,195,203,213,221,231,239,249,259,270,281,291,300,310,320,330,336,344,354,361,372,381,389,398,406,414,425,435,443,452,460,467,477,486,495,505,514,522,531,540,550,560,567,577,583,593,603,612,620,627,635,644,649,657,666,676,685,695,704,711,718,723,729,735,742,745,749,755,758,762,769,775,782,789,795,802,809,816,822,826,833,839,844,848,853,858,863,868,873,878,882,886,892,897,903,910,916,922,928,931,937,945,950,955,960,965,970,975,983,989,993,1000,1004,1010,1016,1021,1025,1028,1030,1034,1038,1045,1052,1060,1066,1070,1077,1082,1088,1094,1101,1107,1114,1121,1130,1138,1143,1151,1158,1164,1167,1172,1178,1185,1192,1200,1206,1212,1220,1227,1234,1239,1246,1254,1261,1266,1271,1278,1284,1291,1296,1301,1309,1314,1322,1329,1333,1337,1343,1350,1357,1361,1367,1372,1377,1383,1388,1392,1397,1405,1408,1414,1421,1423,1430,1433,1439,1445,1452,1454,1459,1465,1467,1472,1474,1480,1484,1487,1493,1495,1501,1506,1510,1514,1519,1523,1528,1534,1539,1544,1547,1553,1557,1561,1565,1568,1574,1578,1581,1584,1588,1594,1600,1607,1612,1617,1620,1624,1626,1629,1634,1637,1642,1647,1651,1655,1658,1663,1668,1673,1677,1682,1686,1690,1696,1702,1708,1714,1721,1725,1730,1733,1737,1742,1747,1749,1755,1760,1764,1770,1775,1780,1784,1790,1796,1799,1801,1805,1810,1816,1821,1825,1831,1838,1844,1852,1859,1865,1871,1878,1881,1887,1894,1901,1905,1914,1919,1924,1931,1939,1944,1951,1956,1961,1966,1972,1975,1980,1985,1991,1998,2001,2006,2014,2020,2023,2027,2032,2038,2043,2047,2052,2057,2062,2068,2072,2075,2081,2085,2090,2096,2103,2108,2111,2117,2122,2125,2132,2137,2142,2146,2148,2150,2154,2158,2162,2167,2171,2174,2176,2181,2184,2188,2194,2198,2203,2208,2213,2218,2223,2226,2231,2235,2242,2246,2250,2256,2262,2268,2274,2278,2281,2287,2292],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":41,"open":189,"high":189,"low":16,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},29.88,-0.05,-0.17,6393.2273,194,29.3427,{"date":196,"open":197,"high":198,"low":197,"close":198,"change":74,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",29.25,29.75,1.61,3030.4543,96,29.4268,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",29.05,29.8,29.28,0.23,0.79,7341.4023,124,29.3016,{"date":214,"open":215,"high":216,"low":205,"close":205,"change":217,"percent_change":67,"volume":218,"transactions":219,"vwap":220},"2026-10-02",29.7566,29.7908,-0.38,2134.563,165,29.3894,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",29.74,29.425,29.43,-0.27,-0.91,4918.567529,144,29.506,{"date":232,"open":233,"high":223,"low":233,"close":20,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",28.21,1.25,4.39,18547.6652,142,29.1606,{"date":240,"open":241,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",28.53,28.655,28.45,0.4,1.43,3030.068075,162,28.5053,{"date":250,"open":251,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",28.36,28.56,28.05,-0.315,-1.11,6755.2107,155,28.4547,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",28.598,28.99,27.96,28.365,-0.155,-0.54,12240.84902,226,28.5002,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",27.75,28.61,27.5,28.52,0.97,3.52,4021.3327,128,28.1534,{"date":282,"open":283,"high":284,"low":283,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",26.5936,28.225,27.55,0.55,2.04,6222.207,170,27.9156,{"date":292,"open":293,"high":274,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",27.01,27,-0.7402,-2.67,4554.071,133,27.1871,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",26.7,27.78,27.7402,1.0302,3.86,10859.812,202,27.524,{"date":311,"open":312,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",27.12,28.0697,26.71,-0.6,-2.2,10043.553,211,26.9759,{"date":321,"open":322,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",27.38,27.97,27.31,-0.31,-1.12,2174.359,148,27.7273,{"date":331,"open":253,"high":253,"low":332,"close":332,"change":325,"percent_change":255,"volume":333,"transactions":334,"vwap":335},"2026-09-16",27.62,1960.656,132,27.9062,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",27.93,-0.415,-1.46,556.38548,87,28.144,{"date":345,"open":346,"high":347,"low":274,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",27.51,28.62,28.345,0.845,3.07,23097.563936,208,28.0707,{"date":355,"open":285,"high":275,"low":314,"close":274,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",0.1,0.36,24108.7246,275,27.7201,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",27.6,28.1,26.59,27.4,-0.2,-0.72,5615.812,280,27.5224,{"date":373,"open":374,"high":375,"low":363,"close":363,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",27.7051,27.8,-0.16,-0.58,1155.492261,151,27.7628,{"date":382,"open":383,"high":252,"low":384,"close":384,"change":97,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",28.14,27.76,-2.6,2433.4739,145,28.1224,{"date":390,"open":391,"high":392,"low":364,"close":393,"change":21,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",28.425,28.6837,28.5,-1.04,4653.6137,159,28.374,{"date":399,"open":400,"high":401,"low":252,"close":402,"change":403,"percent_change":153,"volume":404,"transactions":405,"vwap":400},"2026-09-03",28.75,29.03,28.8,0.21,11216.1883,126,{"date":407,"open":408,"high":408,"low":409,"close":409,"change":367,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",29.85,28.59,-0.69,13061.975462,247,29.0185,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",29,29.9699,28,28.79,1.49,5.46,52415.643518,489,28.9726,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",27.05,28.1298,27.3,0.175,0.65,3490.021025,180,27.5979,{"date":436,"open":294,"high":437,"low":294,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",27.125,0.125,0.46,2929.935466,74,27.0733,{"date":444,"open":445,"high":294,"low":446,"close":294,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",26.7498,26.655,0.2,0.75,7406.532,140,26.7409,{"date":453,"open":454,"high":455,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":279,"vwap":459},"2026-08-26",26.6,26.8,0.05,0.19,2130.9423,26.7715,{"date":461,"open":462,"high":462,"low":463,"close":463,"change":190,"percent_change":148,"volume":464,"transactions":465,"vwap":466},"2026-08-25",26.795,26.75,1259.6023,104,26.79,{"date":468,"open":469,"high":470,"low":471,"close":455,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",27.18,27.285,26.6501,0.0099,0.04,4652.9003,212,26.8565,{"date":478,"open":479,"high":480,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",26.5101,26.7901,0.2601,0.98,1148.302522,95,26.7646,{"date":487,"open":488,"high":274,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",27.39,26.53,-0.47,-1.74,7226.004001,254,26.9423,{"date":496,"open":497,"high":498,"low":499,"close":294,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",27.9,27.91,26.86,-0.46,-1.68,9866.555804,349,27.3736,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":357,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",29.1119,27.385,27.46,1.33,6465.400925,222,27.7803,{"date":515,"open":284,"high":284,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",27.1,-0.63,-2.27,5870.550896,218,27.9346,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":254,"percent_change":326,"volume":528,"transactions":529,"vwap":530},"2026-08-14",28.64,29.53,27.72,27.73,7755.996016,248,28.2064,{"date":532,"open":533,"high":409,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",27.92,28.045,0.3,1.08,3340.70471,177,28.2045,{"date":541,"open":542,"high":543,"low":294,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",28.2836,28.31,27.745,0.4211,1.54,8035.020997,166,27.8254,{"date":551,"open":552,"high":553,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",28.6214,28.73,27.3239,-1.0011,-3.53,2435.685887,109,28.2148,{"date":561,"open":562,"high":262,"low":562,"close":563,"change":403,"percent_change":448,"volume":564,"transactions":565,"vwap":566},"2026-08-10",27.1322,28.325,5532.914625,154,28.4371,{"date":568,"open":569,"high":393,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",28.2684,27.8072,28.115,-0.675,-2.34,5242.595729,91,28.2541,{"date":578,"open":312,"high":419,"low":312,"close":419,"change":579,"percent_change":580,"volume":581,"transactions":201,"vwap":582},"2026-08-06",1.32,4.81,2467.103563,27.7781,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":276,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",26.745,27.488,26.0463,27.47,3.66,12108.038886,281,27.0445,{"date":594,"open":427,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",27.4899,26,26.5,-1,-3.64,10578.675,277,26.7222,{"date":604,"open":605,"high":606,"low":607,"close":274,"change":170,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",27.69,27.8099,27.015,0.44,5671.476266,351,27.3742,{"date":613,"open":614,"high":615,"low":294,"close":322,"change":190,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",27.49,27.4999,-0.18,2953.732263,84,27.3113,{"date":621,"open":622,"high":622,"low":623,"close":623,"change":456,"percent_change":624,"volume":625,"transactions":465,"vwap":626},"2026-07-30",27.45,27.43,0.18,1597.699268,27.3927,{"date":628,"open":629,"high":630,"low":294,"close":322,"change":631,"percent_change":133,"volume":632,"transactions":633,"vwap":634},"2026-07-29",27.35,27.6898,0.09,7863.854675,225,27.2738,{"date":636,"open":637,"high":638,"low":294,"close":639,"change":640,"percent_change":39,"volume":641,"transactions":642,"vwap":643},"2026-07-28",27.25,27.53,27.29,-0.06,13283.153063,266,27.4214,{"date":645,"open":498,"high":498,"low":637,"close":629,"change":517,"percent_change":646,"volume":647,"transactions":484,"vwap":648},"2026-07-27",-2.25,2402.662442,27.554,{"date":650,"open":418,"high":418,"low":651,"close":652,"change":608,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",27.11,27.98,1.6,3532.330188,197,27.6895,{"date":658,"open":393,"high":659,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",28.895,27.54,-1.56,-5.36,4750.034769,209,28.4574,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":376,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",29.04,29.14,28.9,29.1,-0.55,4368.00284,190,28.9843,{"date":677,"open":678,"high":679,"low":669,"close":680,"change":217,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",29.51,29.92,29.26,-1.28,9892.5437,257,29.5002,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":356,"volume":692,"transactions":693,"vwap":694},"2026-07-20",30,30.48,29.56,29.64,0.03,12076.3673,238,30.06,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-17",29.5,29.82,28.6,29.61,-0.61,-2.02,7700,{"date":705,"open":223,"high":706,"low":707,"close":708,"change":153,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-16",30.93,29.29,30.22,2.48,8300,{"date":712,"open":713,"high":714,"low":243,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-15",28.46,29.49,1.29,4.57,9100,{"date":719,"open":527,"high":393,"low":527,"close":720,"change":448,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-14",28.2,2.73,10600,{"date":724,"open":725,"high":726,"low":725,"close":622,"change":616,"percent_change":727,"volume":728,"transactions":9,"vwap":622},"2026-07-13",27.28,27.89,-0.65,2100,{"date":730,"open":731,"high":323,"low":732,"close":733,"change":325,"percent_change":255,"volume":734,"transactions":9,"vwap":733},"2026-07-10",27.74,27.07,27.63,6500,{"date":736,"open":737,"high":418,"low":733,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-09",27.99,27.94,0.45,1.64,2600,{"date":743,"open":375,"high":744,"low":622,"close":614,"change":325,"percent_change":326,"volume":728,"transactions":9,"vwap":614},"2026-07-08",27.88,{"date":746,"open":322,"high":375,"low":322,"close":375,"change":535,"percent_change":747,"volume":748,"transactions":9,"vwap":375},"2026-07-07",1.09,3800,{"date":750,"open":751,"high":752,"low":274,"close":274,"change":244,"percent_change":753,"volume":754,"transactions":9,"vwap":274},"2026-07-06",27.71,28.15,1.48,4800,{"date":756,"open":731,"high":731,"low":732,"close":516,"change":21,"percent_change":757,"volume":728,"transactions":9,"vwap":516},"2026-07-02",-1.09,{"date":759,"open":263,"high":263,"low":366,"close":366,"change":315,"percent_change":760,"volume":761,"transactions":9,"vwap":366},"2026-07-01",-2.14,1300,{"date":763,"open":764,"high":393,"low":765,"close":418,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":418},"2026-06-30",27.82,27.08,0.5,1.82,15500,{"date":770,"open":771,"high":303,"low":772,"close":274,"change":773,"percent_change":774,"volume":728,"transactions":9,"vwap":274},"2026-06-29",27.36,26.43,0.24,0.88,{"date":776,"open":777,"high":778,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-26",26.27,27.26,0.76,2.87,8100,{"date":783,"open":784,"high":785,"low":786,"close":597,"change":439,"percent_change":787,"volume":788,"transactions":9,"vwap":597},"2026-06-25",26.46,27.37,26.28,1.77,3400,{"date":790,"open":778,"high":778,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-24",26.040001,-1.16,-4.26,13900,{"date":796,"open":429,"high":346,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-23",26.63,27.2,-0.12,-0.44,4000,{"date":803,"open":804,"high":805,"low":294,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-22",27.13,27.32,-0.1,-0.36,5200,{"date":810,"open":811,"high":811,"low":812,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-18",28.17,27.42,-0.14,-0.51,7100,{"date":817,"open":725,"high":364,"low":725,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-17",27.56,0.06,0.22,16500,{"date":823,"open":804,"high":605,"low":804,"close":274,"change":824,"percent_change":825,"volume":788,"transactions":9,"vwap":274},"2026-06-16",0.37,1.36,{"date":827,"open":828,"high":829,"low":828,"close":804,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":804},"2026-06-15",27.02,27.58,-0.08,-0.29,1700,{"date":834,"open":812,"high":274,"low":835,"close":836,"change":837,"percent_change":702,"volume":838,"transactions":9,"vwap":836},"2026-06-12",27.049999,27.21,-0.56,3200,{"date":840,"open":272,"high":375,"low":588,"close":841,"change":431,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-11",27.77,2.4,8000,{"date":845,"open":765,"high":418,"low":365,"close":312,"change":846,"percent_change":847,"volume":734,"transactions":9,"vwap":312},"2026-06-10",0.13,0.48,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-09",26.99,0,1500,{"date":854,"open":855,"high":629,"low":855,"close":850,"change":831,"percent_change":856,"volume":857,"transactions":9,"vwap":850},"2026-06-08",26.74,-1.06,4300,{"date":859,"open":637,"high":860,"low":797,"close":725,"change":191,"percent_change":861,"volume":862,"transactions":9,"vwap":725},"2026-06-05",28.049999,-0.62,8800,{"date":864,"open":338,"high":338,"low":865,"close":622,"change":739,"percent_change":866,"volume":867,"transactions":9,"vwap":622},"2026-06-04",26.51,1.67,5900,{"date":869,"open":870,"high":870,"low":871,"close":294,"change":799,"percent_change":800,"volume":872,"transactions":9,"vwap":294},"2026-06-03",27.41,26.39,2800,{"date":874,"open":778,"high":875,"low":876,"close":312,"change":831,"percent_change":856,"volume":877,"transactions":9,"vwap":312},"2026-06-02",28.07,26.55,5400,{"date":879,"open":338,"high":720,"low":870,"close":870,"change":880,"percent_change":83,"volume":881,"transactions":9,"vwap":870},"2026-06-01",-0.83,3700,{"date":883,"open":262,"high":416,"low":884,"close":884,"change":227,"percent_change":885,"volume":872,"transactions":9,"vwap":884},"2026-05-29",28.24,-3.12,{"date":887,"open":416,"high":697,"low":752,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-28",29.15,-0.23,-0.78,12000,{"date":893,"open":189,"high":189,"low":894,"close":895,"change":896,"percent_change":800,"volume":703,"transactions":9,"vwap":895},"2026-05-27",29.02,29.38,-0.13,{"date":898,"open":402,"high":899,"low":400,"close":678,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":678},"2026-05-26",29.65,0.71,2.47,6700,{"date":904,"open":543,"high":905,"low":906,"close":402,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":402},"2026-05-22",28.84,28.01,0.78,2.78,4100,{"date":911,"open":912,"high":393,"low":912,"close":913,"change":914,"percent_change":73,"volume":915,"transactions":9,"vwap":913},"2026-05-21",27.66,28.02,0.02,2500,{"date":917,"open":918,"high":919,"low":918,"close":418,"change":148,"percent_change":920,"volume":921,"transactions":9,"vwap":418},"2026-05-20",27.48,28.42,-0.67,6300,{"date":923,"open":924,"high":925,"low":924,"close":925,"change":457,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-05-19",27.65,28.19,0.68,4500,{"date":929,"open":364,"high":243,"low":497,"close":418,"change":21,"percent_change":856,"volume":930,"transactions":9,"vwap":418},"2026-05-18",5300,{"date":932,"open":933,"high":933,"low":906,"close":934,"change":935,"percent_change":936,"volume":815,"transactions":9,"vwap":934},"2026-05-15",28.88,28.3,-0.59,-2.04,{"date":938,"open":939,"high":940,"low":829,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-14",28.76,28.95,28.89,0.84,2.99,12100,{"date":946,"open":597,"high":416,"low":597,"close":860,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":860},"2026-05-13",2.53,9.91,34100,{"date":951,"open":622,"high":622,"low":952,"close":952,"change":953,"percent_change":954,"volume":891,"transactions":9,"vwap":952},"2026-05-12",25.52,-1.48,-5.48,{"date":956,"open":429,"high":272,"low":294,"close":294,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":294},"2026-05-11",-0.98,-3.5,9300,{"date":961,"open":293,"high":652,"low":293,"close":652,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":652},"2026-05-08",-0.01,-0.04,8600,{"date":966,"open":871,"high":418,"low":871,"close":737,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":737},"2026-05-07",1.14,4.25,31200,{"date":971,"open":828,"high":836,"low":972,"close":972,"change":631,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-06",26.85,0.34,7300,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":857,"transactions":9,"vwap":980},"2026-05-05",26.56,26.96,26.52,26.76,0.17,0.64,{"date":984,"open":985,"high":303,"low":365,"close":365,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":365},"2026-05-04",27.68,-0.41,-1.52,3500,{"date":990,"open":629,"high":588,"low":294,"close":294,"change":991,"percent_change":992,"volume":788,"transactions":9,"vwap":294},"2026-05-01",-0.5,-1.82,{"date":994,"open":995,"high":841,"low":996,"close":274,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":274},"2026-04-30",27.15,26.87,-0.32,-1.15,16900,{"date":1001,"open":1002,"high":233,"low":1002,"close":764,"change":962,"percent_change":963,"volume":1003,"transactions":9,"vwap":764},"2026-04-29",27.7,7500,{"date":1005,"open":752,"high":752,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-04-28",27.83,-0.02,-0.07,5800,{"date":1011,"open":652,"high":1012,"low":818,"close":1013,"change":1014,"percent_change":1015,"volume":902,"transactions":9,"vwap":1013},"2026-04-27",28.23,27.85,0.35,1.27,{"date":1017,"open":322,"high":731,"low":322,"close":274,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":274},"2026-04-24",0.41,1.51,3600,{"date":1022,"open":346,"high":605,"low":835,"close":1023,"change":1024,"percent_change":661,"volume":748,"transactions":9,"vwap":1023},"2026-04-23",27.09,-0.43,{"date":1026,"open":375,"high":375,"low":1027,"close":1027,"change":640,"percent_change":39,"volume":761,"transactions":9,"vwap":1027},"2026-04-22",27.52,{"date":1029,"open":605,"high":497,"low":829,"close":829,"change":997,"percent_change":998,"volume":741,"transactions":9,"vwap":829},"2026-04-21",{"date":1031,"open":596,"high":418,"low":596,"close":497,"change":108,"percent_change":1032,"volume":1033,"transactions":9,"vwap":497},"2026-04-20",3.3,48300,{"date":1035,"open":1036,"high":543,"low":596,"close":293,"change":482,"percent_change":89,"volume":1037,"transactions":9,"vwap":293},"2026-04-17",26.01,10900,{"date":1039,"open":1040,"high":302,"low":596,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-16",26.38,26.030001,-0.73,-2.73,10700,{"date":1046,"open":1047,"high":1048,"low":1047,"close":980,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":980},"2026-04-15",24.46,26.77,2.56,10.58,26100,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":21,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-04-14",24.48,24.5,24,24.2,-1.22,10800,{"date":1061,"open":1062,"high":1063,"low":1055,"close":1055,"change":991,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1055},"2026-04-13",24.6,25,-2,4400,{"date":1067,"open":1068,"high":1063,"low":1068,"close":1063,"change":439,"percent_change":1069,"volume":808,"transactions":9,"vwap":1063},"2026-04-10",24.41,1.87,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":691,"percent_change":170,"volume":1076,"transactions":9,"vwap":1075},"2026-04-09",24.38,24.75,24.28,24.54,1200,{"date":1078,"open":1079,"high":1063,"low":1079,"close":1080,"change":500,"percent_change":1081,"volume":838,"transactions":9,"vwap":1080},"2026-04-08",24.4,24.51,-1.84,{"date":1083,"open":1063,"high":1063,"low":1084,"close":1085,"change":208,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-07",24.74,24.97,0.93,4700,{"date":1089,"open":1090,"high":1063,"low":1091,"close":1084,"change":535,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1084},"2026-04-06",24.59,23.56,1.23,9000,{"date":1095,"open":1096,"high":1073,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":788,"transactions":9,"vwap":1098},"2026-04-02",24.13,23.92,24.44,-0.26,-1.05,{"date":1102,"open":1103,"high":1063,"low":1103,"close":1104,"change":1105,"percent_change":473,"volume":1106,"transactions":9,"vwap":1104},"2026-04-01",23.8,24.7,0.01,3100,{"date":1108,"open":1109,"high":1063,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-03-31",24.08,24.69,0.54,2.24,13800,{"date":1115,"open":1116,"high":1117,"low":1103,"close":1118,"change":535,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-03-30",23.94,24.25,24.15,1.26,9200,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-27",23.2,24.12,23,23.85,0.25,1.06,15000,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":921,"transactions":9,"vwap":1135},"2026-03-26",24.17,24.3,23.59,23.6,-1.02,-4.14,{"date":1139,"open":1110,"high":1063,"low":1056,"close":1140,"change":1018,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-03-25",24.62,1.69,7600,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":747,"volume":1150,"transactions":9,"vwap":1148},"2026-03-24",23.96,24.61,23.74,24.21,0.26,2700,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":982,"percent_change":1157,"volume":754,"transactions":9,"vwap":1156},"2026-03-23",23.31,24.34,23.3,23.95,2.75,{"date":1159,"open":1134,"high":1160,"low":1161,"close":1153,"change":410,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1153},"2026-03-20",23.79,22.95,-2.88,11900,{"date":1165,"open":1056,"high":1057,"low":1125,"close":1056,"change":1007,"percent_change":830,"volume":1166,"transactions":9,"vwap":1056},"2026-03-19",16000,{"date":1168,"open":1055,"high":1169,"low":1170,"close":1170,"change":500,"percent_change":1171,"volume":930,"transactions":9,"vwap":1170},"2026-03-18",24.68,24.02,-1.88,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1054,"change":847,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1054},"2026-03-17",24.01,24.95,2,16600,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1056,"change":740,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1056},"2026-03-16",22.35,24.79,22.13,7.33,21700,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":825,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-13",20.79,22.71,22.36,6.48,11000,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-12",20.62,22.38,21,-0.34,-1.59,5000,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1204,"change":356,"percent_change":74,"volume":1205,"transactions":9,"vwap":1204},"2026-03-11",22.09,20.86,21.34,9600,{"date":1207,"open":1208,"high":1209,"low":27,"close":1209,"change":787,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-10",19.5,21.24,9.09,21300,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":987,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-09",20.02,20.65,19.42,19.47,-7.24,22600,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":97,"percent_change":1226,"volume":734,"transactions":9,"vwap":1225},"2026-03-06",22,22.059999,20.61,20.99,-3.41,{"date":1228,"open":1195,"high":1229,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-05",23.02,21.73,-0.53,-2.38,9500,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":819,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-04",22.26,0.27,500,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":837,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-03",22.5,21.5,22.2,-2.46,7000,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":896,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-02",22.8,22.94,22.75,22.76,-0.57,2300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1257,"change":1259,"percent_change":1260,"volume":927,"transactions":9,"vwap":1257},"2026-02-27",22.82,22.89,22.54,0.14,0.62,{"date":1262,"open":1263,"high":1264,"low":1250,"close":1250,"change":217,"percent_change":1265,"volume":179,"transactions":9,"vwap":1250},"2026-02-26",23.1,23.12,-1.64,{"date":1267,"open":1256,"high":1268,"low":1241,"close":1268,"change":1269,"percent_change":431,"volume":1270,"transactions":9,"vwap":1268},"2026-02-25",23.13,0.15,4900,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1274,"change":1269,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-02-24",22.67,22.98,22.51,0.66,1400,{"date":1279,"open":1250,"high":1280,"low":1250,"close":1281,"change":1237,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-02-23",23.030001,22.83,1.2,2400,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":640,"percent_change":226,"volume":1290,"transactions":9,"vwap":1289},"2026-02-20",22.62,23.049999,22.45,22.56,3900,{"date":1292,"open":1293,"high":1293,"low":1286,"close":1286,"change":217,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1286},"2026-02-19",23.27,-1.65,1900,{"date":1297,"open":1298,"high":1125,"low":1298,"close":1125,"change":1299,"percent_change":1300,"volume":1233,"transactions":9,"vwap":1125},"2026-02-18",21.84,1.31,6.04,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":986,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-02-17",21.92,22.32,21.67,21.69,-1.86,18000,{"date":1310,"open":1311,"high":1288,"low":1311,"close":1312,"change":1313,"percent_change":153,"volume":808,"transactions":9,"vwap":1312},"2026-02-13",21.72,22.1,0.16,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-02-12",22.08,21.49,21.94,-0.28,-1.26,7400,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1014,"percent_change":653,"volume":1328,"transactions":9,"vwap":1327},"2026-02-11",21.89,22.34,21.51,22.22,10000,{"date":1330,"open":1241,"high":1125,"low":1331,"close":1331,"change":517,"percent_change":1332,"volume":843,"transactions":9,"vwap":1331},"2026-02-10",21.87,-2.8,{"date":1334,"open":1335,"high":1250,"low":1336,"close":1241,"change":739,"percent_change":287,"volume":768,"transactions":9,"vwap":1241},"2026-02-09",21.85,21.68,{"date":1338,"open":1339,"high":1258,"low":1242,"close":1340,"change":847,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-02-06",21.57,22.049999,2.23,14800,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1339,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1339},"2026-02-05",22.97,21.19,-1.47,-6.38,47800,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":473,"percent_change":981,"volume":1356,"transactions":9,"vwap":1355},"2026-02-04",23.01,23.97,22.93,23.040001,21200,{"date":1358,"open":1263,"high":1359,"low":1125,"close":1125,"change":799,"percent_change":1360,"volume":1020,"transactions":9,"vwap":1125},"2026-02-03",23.5,-0.52,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1264,"change":1365,"percent_change":709,"volume":1366,"transactions":9,"vwap":1264},"2026-02-02",22.55,23.18,0.56,5100,{"date":1368,"open":1161,"high":1135,"low":1363,"close":1289,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1289},"2026-01-30",-0.93,-3.96,17200,{"date":1373,"open":1124,"high":1079,"low":1374,"close":1375,"change":1360,"percent_change":1376,"volume":902,"transactions":9,"vwap":1375},"2026-01-29",22.81,23.49,-2.17,{"date":1378,"open":1379,"high":1073,"low":1380,"close":1174,"change":227,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1174},"2026-01-28",24.55,23.84,-3.65,16400,{"date":1384,"open":1385,"high":1386,"low":1047,"close":1387,"change":830,"percent_change":997,"volume":1106,"transactions":9,"vwap":1387},"2026-01-27",24.89,24.93,24.92,{"date":1389,"open":1063,"high":1063,"low":1390,"close":1063,"change":914,"percent_change":1391,"volume":862,"transactions":9,"vwap":1063},"2026-01-26",24.65,0.08,{"date":1393,"open":1394,"high":1063,"low":1394,"close":1395,"change":1237,"percent_change":747,"volume":1396,"transactions":9,"vwap":1395},"2026-01-23",24.42,24.98,8700,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-01-22",23.88,24.85,24.71,0.86,3.61,69000,{"date":1406,"open":1407,"high":1407,"low":1126,"close":1126,"change":473,"percent_change":981,"volume":852,"transactions":9,"vwap":1126},"2026-01-21",24.18,{"date":1409,"open":1410,"high":1411,"low":1268,"close":1412,"change":819,"percent_change":1127,"volume":1413,"transactions":9,"vwap":1412},"2026-01-20",23.63,23.91,23.81,12600,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1418,"change":394,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-01-16",24.76,24.78,23.75,-4.2,6600,{"date":1422,"open":1073,"high":1063,"low":1073,"close":1181,"change":962,"percent_change":963,"volume":838,"transactions":9,"vwap":1181},"2026-01-15",{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":315,"volume":1106,"transactions":9,"vwap":1428},"2026-01-14",24.96,24.99,24.39,24.8,-0.15,{"date":1431,"open":1432,"high":1432,"low":1080,"close":1175,"change":1008,"percent_change":1319,"volume":999,"transactions":9,"vwap":1175},"2026-01-13",25.53,{"date":1434,"open":1426,"high":1435,"low":1436,"close":1437,"change":914,"percent_change":1391,"volume":1438,"transactions":9,"vwap":1437},"2026-01-12",25.2,23.78,25.02,22400,{"date":1440,"open":1441,"high":1442,"low":1056,"close":1063,"change":178,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1063},"2026-01-09",24.43,25.7,4.17,26000,{"date":1446,"open":1447,"high":1448,"low":1056,"close":1056,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1056},"2026-01-08",25.26,25.5,-1.2,-4.76,89500,{"date":1453,"open":1395,"high":1448,"low":1395,"close":1435,"change":500,"percent_change":103,"volume":1009,"transactions":9,"vwap":1435},"2026-01-07",{"date":1455,"open":1456,"high":1457,"low":1456,"close":1458,"change":190,"percent_change":148,"volume":881,"transactions":9,"vwap":1458},"2026-01-06",25.45,25.98,25.66,{"date":1460,"open":463,"high":463,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":891,"transactions":9,"vwap":1462},"2026-01-05",25.47,25.71,-1.03,-3.85,{"date":1466,"open":605,"high":605,"low":597,"close":855,"change":22,"percent_change":599,"volume":1037,"transactions":9,"vwap":855},"2026-01-02",{"date":1468,"open":777,"high":272,"low":777,"close":272,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":272},"2025-12-31",1.15,4.32,6200,{"date":1473,"open":294,"high":294,"low":979,"close":454,"change":963,"percent_change":1429,"volume":832,"transactions":9,"vwap":454},"2025-12-30",{"date":1475,"open":812,"high":812,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":808,"transactions":9,"vwap":1477},"2025-12-29",26.21,26.64,-0.75,-2.74,{"date":1481,"open":303,"high":1482,"low":637,"close":488,"change":920,"percent_change":1483,"volume":1106,"transactions":9,"vwap":488},"2025-12-26",27.95,-2.39,{"date":1485,"open":751,"high":1486,"low":751,"close":1486,"change":160,"percent_change":1347,"volume":179,"transactions":9,"vwap":1486},"2025-12-24",28.059999,{"date":1488,"open":1489,"high":1490,"low":720,"close":1491,"change":896,"percent_change":1492,"volume":857,"transactions":9,"vwap":1491},"2025-12-23",28.69,28.93,28.48,-0.45,{"date":1494,"open":416,"high":416,"low":273,"close":273,"change":113,"percent_change":165,"volume":741,"transactions":9,"vwap":273},"2025-12-22",{"date":1496,"open":1497,"high":416,"low":1498,"close":416,"change":535,"percent_change":1499,"volume":1500,"transactions":9,"vwap":416},"2025-12-19",28.87,28.040001,1.05,5500,{"date":1502,"open":1503,"high":416,"low":1504,"close":1505,"change":190,"percent_change":191,"volume":1020,"transactions":9,"vwap":1505},"2025-12-18",28.67,28.26,28.7,{"date":1507,"open":1508,"high":940,"low":1013,"close":400,"change":1509,"percent_change":128,"volume":862,"transactions":9,"vwap":400},"2025-12-17",28.27,0.83,{"date":1511,"open":1512,"high":939,"low":533,"close":533,"change":315,"percent_change":1513,"volume":754,"transactions":9,"vwap":533},"2025-12-16",28.32,-2.1,{"date":1515,"open":1516,"high":697,"low":275,"close":275,"change":1517,"percent_change":1518,"volume":788,"transactions":9,"vwap":275},"2025-12-15",29.45,-0.48,-1.66,{"date":1520,"open":1521,"high":1522,"low":416,"close":416,"change":439,"percent_change":199,"volume":748,"transactions":9,"vwap":416},"2025-12-12",29.62,30.17,{"date":1524,"open":1525,"high":888,"low":1526,"close":1526,"change":165,"percent_change":1527,"volume":881,"transactions":9,"vwap":1526},"2025-12-11",28.96,28.54,-4.48,{"date":1529,"open":1530,"high":1531,"low":1532,"close":189,"change":1533,"percent_change":715,"volume":1233,"transactions":9,"vwap":189},"2025-12-10",29.13,30.24,29.11,0.38,{"date":1535,"open":1536,"high":697,"low":1536,"close":697,"change":1237,"percent_change":1537,"volume":1538,"transactions":9,"vwap":697},"2025-12-09",28.81,0.92,14500,{"date":1540,"open":919,"high":197,"low":1541,"close":1542,"change":133,"percent_change":967,"volume":1543,"transactions":9,"vwap":1542},"2025-12-08",28.08,29.23,5600,{"date":1545,"open":1505,"high":670,"low":1546,"close":670,"change":963,"percent_change":813,"volume":788,"transactions":9,"vwap":670},"2025-12-05",28.09,{"date":1548,"open":274,"high":1549,"low":918,"close":1550,"change":1551,"percent_change":1552,"volume":902,"transactions":9,"vwap":1550},"2025-12-04",29.040001,28.94,1.46,5.31,{"date":1554,"open":876,"high":274,"low":597,"close":918,"change":1555,"percent_change":1556,"volume":927,"transactions":9,"vwap":918},"2025-12-03",0.95,3.58,{"date":1558,"open":463,"high":980,"low":597,"close":489,"change":39,"percent_change":1559,"volume":1560,"transactions":9,"vwap":489},"2025-12-02",-0.82,6000,{"date":1562,"open":463,"high":1563,"low":463,"close":463,"change":1564,"percent_change":986,"volume":1020,"transactions":9,"vwap":463},"2025-12-01",27.23,-0.11,{"date":1566,"open":1023,"high":516,"low":499,"close":499,"change":191,"percent_change":517,"volume":1567,"transactions":9,"vwap":499},"2025-11-28",1600,{"date":1569,"open":1570,"high":751,"low":1571,"close":1572,"change":456,"percent_change":457,"volume":1573,"transactions":9,"vwap":1572},"2025-11-26",26.98,26.57,27.030001,9900,{"date":1575,"open":1576,"high":294,"low":463,"close":1570,"change":1391,"percent_change":535,"volume":1577,"transactions":9,"vwap":1570},"2025-11-25",26.9,17900,{"date":1579,"open":797,"high":1576,"low":797,"close":1576,"change":1580,"percent_change":1018,"volume":1366,"transactions":9,"vwap":1576},"2025-11-24",0.11,{"date":1582,"open":294,"high":294,"low":1583,"close":466,"change":1429,"percent_change":837,"volume":1420,"transactions":9,"vwap":466},"2025-11-21",26.72,{"date":1585,"open":596,"high":294,"low":596,"close":1586,"change":1237,"percent_change":1587,"volume":891,"transactions":9,"vwap":1586},"2025-11-20",26.94,1.01,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1591,"change":1509,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-11-19",26.12,26.67,3.21,5700,{"date":1595,"open":1596,"high":855,"low":1597,"close":1597,"change":255,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-11-18",26.049999,25.84,-4.12,14400,{"date":1601,"open":1602,"high":346,"low":786,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-11-17",26.49,26.95,0.8,3.06,20300,{"date":1608,"open":463,"high":463,"low":1609,"close":1610,"change":856,"percent_change":1611,"volume":1044,"transactions":9,"vwap":1610},"2025-11-14",26.1,26.15,-3.9,{"date":1613,"open":906,"high":416,"low":463,"close":836,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":836},"2025-11-13",-0.79,-2.82,24200,{"date":1618,"open":687,"high":687,"low":294,"close":418,"change":456,"percent_change":624,"volume":1619,"transactions":9,"vwap":418},"2025-11-12",37000,{"date":1621,"open":1482,"high":1622,"low":488,"close":1482,"change":739,"percent_change":740,"volume":1623,"transactions":9,"vwap":1482},"2025-11-11",28.25,6100,{"date":1625,"open":418,"high":418,"low":274,"close":274,"change":851,"percent_change":851,"volume":1321,"transactions":9,"vwap":274},"2025-11-10",{"date":1627,"open":416,"high":416,"low":274,"close":274,"change":661,"percent_change":1628,"volume":1543,"transactions":9,"vwap":274},"2025-11-07",-5.37,{"date":1630,"open":1631,"high":1632,"low":1505,"close":1633,"change":456,"percent_change":981,"volume":1087,"transactions":9,"vwap":1633},"2025-11-06",29.01,29.55,29.059999,{"date":1635,"open":1636,"high":690,"low":939,"close":1631,"change":1197,"percent_change":792,"volume":1366,"transactions":9,"vwap":1631},"2025-11-05",28.92,{"date":1638,"open":1639,"high":1640,"low":400,"close":1641,"change":1429,"percent_change":814,"volume":877,"transactions":9,"vwap":1641},"2025-11-04",29.16,29.42,29.35,{"date":1643,"open":1644,"high":1531,"low":1645,"close":697,"change":1024,"percent_change":1646,"volume":1471,"transactions":9,"vwap":697},"2025-11-03",30.1,29.46,-1.44,{"date":1648,"open":687,"high":687,"low":1649,"close":1650,"change":1231,"percent_change":491,"volume":988,"transactions":9,"vwap":1650},"2025-10-31",29.6,29.93,{"date":1652,"open":206,"high":1653,"low":206,"close":1654,"change":357,"percent_change":1282,"volume":1538,"transactions":9,"vwap":1654},"2025-10-30",30.5,30.46,{"date":1656,"open":1657,"high":1644,"low":408,"close":1644,"change":819,"percent_change":447,"volume":988,"transactions":9,"vwap":1644},"2025-10-29",29.95,{"date":1659,"open":1660,"high":1661,"low":198,"close":1662,"change":457,"percent_change":982,"volume":927,"transactions":9,"vwap":1662},"2025-10-28",29.86,30.42,30.040001,{"date":1664,"open":1665,"high":1665,"low":1666,"close":408,"change":701,"percent_change":1064,"volume":1667,"transactions":9,"vwap":408},"2025-10-27",30.33,29.21,10300,{"date":1669,"open":678,"high":1653,"low":678,"close":1654,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1654},"2025-10-24",0.9,3.04,29400,{"date":1674,"open":20,"high":189,"low":689,"close":689,"change":1675,"percent_change":1676,"volume":741,"transactions":9,"vwap":689},"2025-10-23",-0.33,-1.1,{"date":1678,"open":687,"high":1679,"low":697,"close":1680,"change":377,"percent_change":1681,"volume":927,"transactions":9,"vwap":1680},"2025-10-22",30.12,29.89,-1.9,{"date":1683,"open":1684,"high":1685,"low":687,"close":1685,"change":1007,"percent_change":1008,"volume":1290,"transactions":9,"vwap":1685},"2025-10-21",30.08,30.47,{"date":1687,"open":1688,"high":1653,"low":1657,"close":1689,"change":447,"percent_change":1276,"volume":1037,"transactions":9,"vwap":1689},"2025-10-20",30.2,30.49,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":376,"percent_change":1231,"volume":1065,"transactions":9,"vwap":1695},"2025-10-17",29.81,30.3,29.33,30.29,{"date":1697,"open":1698,"high":1685,"low":408,"close":1699,"change":1700,"percent_change":1701,"volume":1245,"transactions":9,"vwap":1699},"2025-10-16",30.37,30.45,0.58,1.94,{"date":1703,"open":1704,"high":26,"low":1705,"close":1705,"change":490,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-10-15",30.7,29.87,-1.55,15400,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1492,"percent_change":340,"volume":1667,"transactions":9,"vwap":1713},"2025-10-14",30.53,30.89,30.28,30.34,{"date":1715,"open":697,"high":1716,"low":1717,"close":1716,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1716},"2025-10-13",30.79,28.74,1.53,5.23,41500,{"date":1722,"open":687,"high":1711,"low":1666,"close":680,"change":1723,"percent_change":1724,"volume":1599,"transactions":9,"vwap":680},"2025-10-10",-0.84,-2.79,{"date":1726,"open":1727,"high":1728,"low":189,"close":1644,"change":410,"percent_change":1729,"volume":1087,"transactions":9,"vwap":1644},"2025-10-09",30.32,30.62,-2.24,{"date":1731,"open":1684,"high":1716,"low":198,"close":1716,"change":900,"percent_change":1732,"volume":1270,"transactions":9,"vwap":1716},"2025-10-08",2.36,{"date":1734,"open":1735,"high":706,"low":189,"close":1684,"change":1008,"percent_change":889,"volume":1736,"transactions":9,"vwap":1684},"2025-10-07",30.15,25800,{"date":1738,"open":678,"high":1653,"low":1666,"close":1735,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1735},"2025-10-06",0.57,1.93,27400,{"date":1743,"open":1542,"high":698,"low":1744,"close":1745,"change":846,"percent_change":608,"volume":1746,"transactions":9,"vwap":1745},"2025-10-03",28.41,29.58,8500,{"date":1748,"open":1705,"high":1705,"low":416,"close":1516,"change":367,"percent_change":920,"volume":808,"transactions":9,"vwap":1516},"2025-10-02",{"date":1750,"open":1751,"high":1752,"low":1751,"close":899,"change":766,"percent_change":1753,"volume":1754,"transactions":9,"vwap":899},"2025-10-01",28.28,29.9,1.72,10100,{"date":1756,"open":934,"high":1757,"low":1758,"close":888,"change":1260,"percent_change":1759,"volume":1037,"transactions":9,"vwap":888},"2025-09-30",29.24,28.16,2.17,{"date":1761,"open":1505,"high":1762,"low":884,"close":241,"change":1564,"percent_change":217,"volume":1763,"transactions":9,"vwap":241},"2025-09-29",28.78,4600,{"date":1765,"open":977,"high":1766,"low":977,"close":524,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":524},"2025-09-26",29.32,2.08,7.83,14600,{"date":1771,"open":995,"high":1772,"low":597,"close":977,"change":1773,"percent_change":1774,"volume":1233,"transactions":9,"vwap":977},"2025-09-25",27.44,-0.96,-3.49,{"date":1776,"open":1482,"high":1482,"low":1563,"close":1027,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1027},"2025-09-24",-0.25,-0.9,17100,{"date":1781,"open":1002,"high":1486,"low":274,"close":841,"change":1259,"percent_change":1782,"volume":1783,"transactions":9,"vwap":841},"2025-09-23",0.51,11800,{"date":1785,"open":418,"high":1786,"low":274,"close":733,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":733},"2025-09-22",28.47,-0.64,-2.26,12400,{"date":1791,"open":1762,"high":1792,"low":1793,"close":1508,"change":367,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1508},"2025-09-19",29.08,27.84,-0.7,17800,{"date":1797,"open":884,"high":687,"low":418,"close":1786,"change":962,"percent_change":963,"volume":1798,"transactions":9,"vwap":1786},"2025-09-18",60300,{"date":1800,"open":553,"high":939,"low":274,"close":1491,"change":691,"percent_change":1580,"volume":1795,"transactions":9,"vwap":1491},"2025-09-17",{"date":1802,"open":18,"high":18,"low":751,"close":243,"change":1803,"percent_change":1464,"volume":1804,"transactions":9,"vwap":243},"2025-09-16",-1.14,28900,{"date":1806,"open":1631,"high":1695,"low":1631,"close":1807,"change":1111,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-09-15",29.59,1.86,63400,{"date":1811,"open":1812,"high":1813,"low":733,"close":1813,"change":1814,"percent_change":1732,"volume":1815,"transactions":9,"vwap":1813},"2025-09-12",28.58,29.049999,0.67,37200,{"date":1817,"open":509,"high":940,"low":509,"close":1818,"change":1587,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-09-11",28.38,3.69,21800,{"date":1822,"open":1048,"high":233,"low":1048,"close":785,"change":926,"percent_change":1823,"volume":1824,"transactions":9,"vwap":785},"2025-09-10",2.55,32400,{"date":1826,"open":1827,"high":466,"low":1609,"close":1828,"change":286,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-09-09",26.29,26.69,2.1,23600,{"date":1832,"open":1833,"high":1834,"low":1057,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-09-08",24.26,26.14,1.97,8.15,36200,{"date":1839,"open":1840,"high":1117,"low":1258,"close":1132,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1132},"2025-09-05",22.6,1.68,7.47,44100,{"date":1845,"open":1846,"high":1847,"low":1222,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-09-04",24.07,24.16,22.49,-1.58,-6.56,39800,{"date":1853,"open":1854,"high":1855,"low":1241,"close":1846,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1846},"2025-09-03",23.45,25.58,1.96,8.86,78000,{"date":1860,"open":1861,"high":1862,"low":1312,"close":1863,"change":963,"percent_change":616,"volume":1864,"transactions":9,"vwap":1863},"2025-09-02",22.15,22.44,22.11,18400,{"date":1866,"open":1225,"high":1867,"low":1868,"close":1861,"change":1869,"percent_change":1870,"volume":1199,"transactions":9,"vwap":1861},"2025-08-29",22.24,20.66,1.18,5.63,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1875,"change":1849,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-08-28",22.85,20.96,20.97,-7.01,13600,{"date":1879,"open":1288,"high":1880,"low":1222,"close":1363,"change":819,"percent_change":1237,"volume":1413,"transactions":9,"vwap":1363},"2025-08-27",22.59,{"date":1882,"open":1883,"high":1848,"low":1884,"close":1848,"change":1112,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1848},"2025-08-26",20.42,20.38,11.06,8400,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1891,"change":535,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-08-25",20.5,20.13,20.25,1.5,2000,{"date":1895,"open":1896,"high":1889,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-08-22",19.040001,19.95,0.91,4.78,14300,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1896,"change":456,"percent_change":1149,"volume":872,"transactions":9,"vwap":1896},"2025-08-21",19.55,19,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-08-20",19.72,19.84,18.56,18.99,-0.37,-1.91,16300,{"date":1915,"open":1907,"high":1907,"low":1916,"close":1917,"change":356,"percent_change":1918,"volume":857,"transactions":9,"vwap":1917},"2025-08-19",19.19,19.36,0.52,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1923,"change":325,"percent_change":1849,"volume":909,"transactions":9,"vwap":1923},"2025-08-18",19.32,19.8,19.26,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":170,"percent_change":1260,"volume":1930,"transactions":9,"vwap":1929},"2025-08-15",19.28,19.76,19.23,19.57,11400,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":457,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-08-14",19.51,19.77,19.16,19.45,0.99,2900,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1923,"change":830,"percent_change":986,"volume":1199,"transactions":9,"vwap":1923},"2025-08-13",19.62,19.75,19.17,{"date":1945,"open":1946,"high":1947,"low":1910,"close":1948,"change":1949,"percent_change":1950,"volume":1290,"transactions":9,"vwap":1948},"2025-08-12",19.38,19.43,19.34,0.39,2.06,{"date":1952,"open":1936,"high":1903,"low":1953,"close":1954,"change":490,"percent_change":1955,"volume":1783,"transactions":9,"vwap":1954},"2025-08-11",18.91,18.95,-2.42,{"date":1957,"open":1922,"high":1958,"low":1959,"close":1216,"change":1675,"percent_change":1960,"volume":1471,"transactions":9,"vwap":1216},"2025-08-08",19.85,19.3,-1.67,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1942,"change":175,"percent_change":1429,"volume":881,"transactions":9,"vwap":1942},"2025-08-07",19.9,19.99,19.66,{"date":1967,"open":1942,"high":1968,"low":1969,"close":1970,"change":74,"percent_change":1971,"volume":1290,"transactions":9,"vwap":1970},"2025-08-06",19.82,19.27,19.78,2.43,{"date":1973,"open":1974,"high":1942,"low":1974,"close":27,"change":962,"percent_change":190,"volume":921,"transactions":9,"vwap":27},"2025-08-05",19.25,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1921,"change":1949,"percent_change":1950,"volume":1500,"transactions":9,"vwap":1921},"2025-08-04",19.01,19.35,18.83,{"date":1981,"open":1982,"high":1907,"low":1983,"close":1984,"change":208,"percent_change":1092,"volume":1667,"transactions":9,"vwap":1984},"2025-08-01",18.69,18.2,18.93,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1989,"change":1024,"percent_change":646,"volume":1990,"transactions":9,"vwap":1989},"2025-07-31",19.18,18.51,18.7,13200,{"date":1992,"open":1993,"high":1994,"low":1904,"close":1995,"change":861,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-07-30",19.52,19.83,19.13,-3.14,27500,{"date":1999,"open":2000,"high":2000,"low":1933,"close":1942,"change":325,"percent_change":1706,"volume":717,"transactions":9,"vwap":1942},"2025-07-29",20.08,{"date":2002,"open":2003,"high":1215,"low":1993,"close":2004,"change":1099,"percent_change":681,"volume":2005,"transactions":9,"vwap":2004},"2025-07-28",20.32,20.059999,36700,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2003,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2003},"2025-07-25",21.1,21.42,20.049999,-0.87,-4.11,21900,{"date":2015,"open":2016,"high":2017,"low":2018,"close":1346,"change":997,"percent_change":2019,"volume":1500,"transactions":9,"vwap":1346},"2025-07-24",21.54,21.59,20.59,-1.49,{"date":2021,"open":1326,"high":1306,"low":2022,"close":1326,"change":616,"percent_change":880,"volume":1233,"transactions":9,"vwap":1326},"2025-07-23",21.18,{"date":2024,"open":1196,"high":2025,"low":1196,"close":1306,"change":143,"percent_change":2026,"volume":1113,"transactions":9,"vwap":1306},"2025-07-22",21.74,3.29,{"date":2028,"open":1288,"high":1288,"low":2029,"close":1196,"change":1646,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1196},"2025-07-21",20.68,-6.42,24900,{"date":2033,"open":1359,"high":1359,"low":2034,"close":1862,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1862},"2025-07-18",21.93,-0.86,-3.69,21100,{"date":2039,"open":2040,"high":2041,"low":1281,"close":1155,"change":766,"percent_change":2042,"volume":964,"transactions":9,"vwap":1155},"2025-07-17",22.84,23.61,2.19,{"date":2044,"open":2045,"high":2046,"low":1236,"close":1248,"change":376,"percent_change":1794,"volume":902,"transactions":9,"vwap":1248},"2025-07-16",22.74,23.25,{"date":2048,"open":2049,"high":1359,"low":1316,"close":2050,"change":403,"percent_change":1537,"volume":2051,"transactions":9,"vwap":2050},"2025-07-15",23.29,22.96,8200,{"date":2053,"open":2054,"high":1056,"low":2055,"close":1250,"change":1197,"percent_change":1347,"volume":2056,"transactions":9,"vwap":1250},"2025-07-14",23.09,22.63,12900,{"date":2058,"open":2059,"high":2060,"low":2054,"close":2054,"change":837,"percent_change":2061,"volume":1065,"transactions":9,"vwap":2054},"2025-07-11",23.33,23.64,-2.37,{"date":2063,"open":2064,"high":1057,"low":1125,"close":2065,"change":1127,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-07-10",23.23,23.65,1.07,12500,{"date":2069,"open":1854,"high":1854,"low":2070,"close":2071,"change":1269,"percent_change":431,"volume":872,"transactions":9,"vwap":2071},"2025-07-09",22.28,23.4,{"date":2073,"open":2074,"high":1174,"low":1280,"close":2046,"change":47,"percent_change":1778,"volume":1877,"transactions":9,"vwap":2046},"2025-07-08",23.26,{"date":2076,"open":1125,"high":1418,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":1560,"transactions":9,"vwap":2078},"2025-07-07",22.79,23.46,0.28,1.21,{"date":2082,"open":2083,"high":1364,"low":1848,"close":1364,"change":1402,"percent_change":2084,"volume":710,"transactions":9,"vwap":1364},"2025-07-03",22.52,3.85,{"date":2086,"open":1324,"high":2083,"low":2087,"close":1304,"change":118,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1304},"2025-07-02",21.76,1.41,7200,{"date":2091,"open":1202,"high":1273,"low":2092,"close":2093,"change":831,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-07-01",21.8,22.01,-1.3,11200,{"date":2097,"open":2098,"high":2099,"low":1223,"close":2100,"change":2101,"percent_change":1706,"volume":2102,"transactions":9,"vwap":2100},"2025-06-30",22.57,22.65,22.3,-0.35,12200,{"date":2104,"open":2105,"high":2099,"low":1326,"close":2099,"change":900,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2099},"2025-06-27",22.14,3.24,12800,{"date":2109,"open":1196,"high":1222,"low":1196,"close":1318,"change":1086,"percent_change":2110,"volume":1593,"transactions":9,"vwap":1318},"2025-06-26",4.43,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":1105,"percent_change":456,"volume":1500,"transactions":9,"vwap":2116},"2025-06-25",21.2,21.91,20.8,21.01,{"date":2118,"open":2119,"high":2017,"low":2120,"close":1196,"change":1127,"percent_change":1282,"volume":2121,"transactions":9,"vwap":1196},"2025-06-24",21.44,20.76,13100,{"date":2123,"open":2120,"high":1326,"low":2124,"close":2124,"change":851,"percent_change":851,"volume":717,"transactions":9,"vwap":2124},"2025-06-23",20.75,{"date":2126,"open":2127,"high":2128,"low":2124,"close":2124,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2124},"2025-06-20",21.58,21.78,-0.81,-3.76,7800,{"date":2133,"open":1250,"high":1250,"low":1326,"close":2134,"change":1478,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-06-18",21.56,-3.36,26400,{"date":2138,"open":1345,"high":2139,"low":2140,"close":2141,"change":819,"percent_change":1237,"volume":1789,"transactions":9,"vwap":2141},"2025-06-17",23.68,22.25,22.31,{"date":2143,"open":1256,"high":2059,"low":1202,"close":2140,"change":2144,"percent_change":2145,"volume":1191,"transactions":9,"vwap":2140},"2025-06-16",-0.71,-3.09,{"date":2147,"open":1840,"high":2050,"low":1241,"close":2050,"change":824,"percent_change":740,"volume":1087,"transactions":9,"vwap":2050},"2025-06-13",{"date":2149,"open":1286,"high":1125,"low":1241,"close":1880,"change":356,"percent_change":608,"volume":1020,"transactions":9,"vwap":1880},"2025-06-12",{"date":2151,"open":1863,"high":2045,"low":1336,"close":1848,"change":357,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1848},"2025-06-11",1.63,4200,{"date":2155,"open":2156,"high":1155,"low":1182,"close":1182,"change":368,"percent_change":2157,"volume":1093,"transactions":9,"vwap":1182},"2025-06-10",22.78,-3.15,{"date":2159,"open":1125,"high":1854,"low":2160,"close":1873,"change":2161,"percent_change":394,"volume":1623,"transactions":9,"vwap":1873},"2025-06-09",22.27,-0.24,{"date":2163,"open":2164,"high":2054,"low":2140,"close":2054,"change":2165,"percent_change":2166,"volume":930,"transactions":9,"vwap":2054},"2025-06-06",22.7,0.94,4.24,{"date":2168,"open":1327,"high":2169,"low":2114,"close":1861,"change":315,"percent_change":2170,"volume":788,"transactions":9,"vwap":1861},"2025-06-05",22.64,-2.64,{"date":2172,"open":1195,"high":1250,"low":1335,"close":1250,"change":2173,"percent_change":1740,"volume":754,"transactions":9,"vwap":1250},"2025-06-04",0.43,{"date":2175,"open":2092,"high":1249,"low":2092,"close":1304,"change":456,"percent_change":820,"volume":877,"transactions":9,"vwap":1304},"2025-06-03",{"date":2177,"open":2178,"high":1848,"low":2179,"close":2160,"change":1782,"percent_change":2180,"volume":915,"transactions":9,"vwap":2160},"2025-06-02",22.19,22.17,2.34,{"date":2182,"open":1848,"high":2098,"low":2009,"close":2087,"change":97,"percent_change":2183,"volume":1500,"transactions":9,"vwap":2087},"2025-05-30",-3.29,{"date":2185,"open":2186,"high":2186,"low":2092,"close":1241,"change":957,"percent_change":2187,"volume":1471,"transactions":9,"vwap":1241},"2025-05-29",22.91,-4.17,{"date":2189,"open":2190,"high":2191,"low":2178,"close":2192,"change":997,"percent_change":165,"volume":2193,"transactions":9,"vwap":2192},"2025-05-28",23.11,23.98,23.48,10200,{"date":2195,"open":1135,"high":1055,"low":2071,"close":1103,"change":2173,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1103},"2025-05-27",1.84,20100,{"date":2199,"open":2200,"high":1156,"low":2093,"close":2201,"change":1128,"percent_change":2202,"volume":2031,"transactions":9,"vwap":2201},"2025-05-23",22.33,23.37,4.75,{"date":2204,"open":2205,"high":1363,"low":2206,"close":2141,"change":1128,"percent_change":2207,"volume":1166,"transactions":9,"vwap":2141},"2025-05-22",21.35,20.55,4.99,{"date":2209,"open":2119,"high":2210,"low":1874,"close":2211,"change":672,"percent_change":2212,"volume":1003,"transactions":9,"vwap":2211},"2025-05-21",21.99,21.25,-2.52,{"date":2214,"open":2215,"high":2105,"low":2216,"close":2092,"change":535,"percent_change":2217,"volume":1150,"transactions":9,"vwap":2092},"2025-05-20",21.75,21.62,1.4,{"date":2219,"open":2220,"high":2221,"low":1970,"close":1242,"change":907,"percent_change":89,"volume":2222,"transactions":9,"vwap":1242},"2025-05-19",21.030001,22.42,12300,{"date":2224,"open":1890,"high":2016,"low":1890,"close":2225,"change":2161,"percent_change":998,"volume":1321,"transactions":9,"vwap":2225},"2025-05-16",20.72,{"date":2227,"open":1339,"high":1222,"low":2228,"close":1874,"change":831,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1874},"2025-05-15",20.69,-1.36,22800,{"date":2232,"open":2233,"high":1222,"low":1208,"close":2211,"change":447,"percent_change":1555,"volume":2234,"transactions":9,"vwap":2211},"2025-05-14",21.47,29900,{"date":2236,"open":2228,"high":1091,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-05-13",20.030001,21.049999,1.92,10.04,89200,{"date":2243,"open":2244,"high":2244,"low":2245,"close":1995,"change":914,"percent_change":356,"volume":1087,"transactions":9,"vwap":1995},"2025-05-12",19.68,18.86,{"date":2247,"open":1943,"high":1928,"low":2248,"close":2249,"change":819,"percent_change":118,"volume":1150,"transactions":9,"vwap":2249},"2025-05-09",18.89,19.11,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2254,"change":1533,"percent_change":287,"volume":2255,"transactions":9,"vwap":2254},"2025-05-08",18.5,19.6,19.049999,14000,{"date":2257,"open":2258,"high":2259,"low":181,"close":2260,"change":457,"percent_change":2261,"volume":857,"transactions":9,"vwap":2260},"2025-05-07",17.54,19.030001,18.67,1.03,{"date":2263,"open":2264,"high":1988,"low":2265,"close":2266,"change":457,"percent_change":2267,"volume":877,"transactions":9,"vwap":2266},"2025-05-06",18.15,17.75,18.48,1.04,{"date":2269,"open":2270,"high":2271,"low":2264,"close":2272,"change":1463,"percent_change":2273,"volume":748,"transactions":9,"vwap":2272},"2025-05-05",18.82,18.85,18.29,-5.33,{"date":2275,"open":2276,"high":2276,"low":1904,"close":1921,"change":1429,"percent_change":2277,"volume":1150,"transactions":9,"vwap":1921},"2025-05-02",19.48,-0.77,{"date":2279,"open":1208,"high":1208,"low":1982,"close":1217,"change":1782,"percent_change":2280,"volume":1500,"transactions":9,"vwap":1217},"2025-05-01",2.69,{"date":2282,"open":2283,"high":1216,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":1020,"transactions":9,"vwap":2284},"2025-04-30",17.86,18.96,0.96,5.33,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2291,"change":1517,"percent_change":385,"volume":1270,"transactions":9,"vwap":2291},"2025-04-29",19.08,17.77,18,{"date":185,"open":1909,"high":1208,"low":2266,"close":2266,"change":830,"percent_change":1024,"volume":2293,"transactions":9,"vwap":2266},14200]