[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RMR":3,"homepage-market-summary":35,"stock-historical-RMR":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"RMR","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},"The RMR Group Inc. Class A Common Stock","Nasdaq",null,"SERVICES-MANAGEMENT CONSULTING SERVICES","The RMR Group Inc is a U.S. based real estate investment manager engaged in commercial real estate, private capital, and credit strategies. Its portfolio covers various commercial real estate asset classes, and it manages investments across various industries, geographies and asset classes.","900","Newton, MA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},10.1637,1.8,"Quarterly","2026-10-19",{"close":21,"open":22,"high":23,"low":22,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},17.71,17.55,17.7699,17.63,0.08,0.45,103169.806278,1884,17.6882,21.45,14.27,163485.0225411865,47.9,2720,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"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",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":30,"period_low":184,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":21,"start_date":188,"end_date":5},13.484,146814,53587225.680379,19.18,"2025-04-28",[190,191,200,209,220,230,241,252,262,270,280,291,301,312,322,330,339,350,360,369,377,385,393,404,414,424,435,445,450,458,464,474,481,491,501,511,520,530,538,547,556,565,572,580,590,599,605,613,621,631,639,646,656,665,674,680,689,697,706,715,724,733,740,746,752,757,765,770,777,783,790,796,802,809,816,821,827,832,838,844,850,856,863,871,878,882,886,892,896,901,908,913,917,922,927,933,938,944,951,956,963,967,971,975,981,988,993,999,1004,1010,1017,1026,1034,1043,1049,1056,1064,1073,1082,1089,1096,1103,1110,1115,1123,1131,1136,1140,1148,1154,1161,1169,1176,1183,1190,1197,1202,1210,1216,1221,1229,1234,1242,1248,1254,1261,1267,1276,1280,1287,1295,1302,1310,1316,1322,1327,1332,1337,1343,1349,1353,1358,1364,1369,1373,1381,1386,1392,1397,1403,1410,1416,1423,1430,1437,1445,1451,1457,1464,1470,1476,1479,1483,1489,1494,1499,1502,1507,1511,1515,1522,1529,1535,1542,1548,1553,1561,1566,1571,1577,1582,1587,1591,1596,1600,1604,1609,1615,1621,1627,1631,1635,1639,1644,1648,1651,1656,1662,1666,1672,1676,1679,1684,1687,1692,1696,1700,1704,1706,1709,1713,1716,1720,1724,1728,1734,1742,1749,1755,1760,1765,1769,1774,1778,1781,1786,1789,1793,1799,1804,1811,1814,1819,1823,1827,1831,1834,1839,1842,1848,1851,1857,1862,1866,1869,1874,1880,1887,1894,1897,1901,1905,1909,1912,1918,1922,1926,1931,1934,1938,1940,1945,1949,1955,1959,1964,1968,1971,1977,1980,1985,1991,1995,2000,2003,2008,2013,2019,2025,2030,2033,2039,2044,2046,2049,2054,2059,2062,2067,2073,2078,2084,2090,2096,2102,2107,2112,2116,2121,2126,2131,2136,2141,2144,2149,2151,2155,2158,2162,2166,2171,2174,2178,2182,2185,2189,2194,2198,2203,2207,2211,2215,2218,2222,2226,2231,2235,2241,2245,2248,2252,2254,2257,2262,2266,2270,2276,2284,2292,2295,2300,2304,2310,2315,2320],{"date":5,"open":22,"high":23,"low":22,"close":21,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":192,"open":193,"high":194,"low":195,"close":24,"change":196,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-07",17.54,17.765,17.41,0,85659.67708,2353,17.5922,{"date":201,"open":202,"high":203,"low":195,"close":24,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",17.46,17.78,0.19,1.09,96519.529035,2414,17.6389,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",17.79,17.8499,17.4,17.44,-0.29,-1.64,140301.400674,3098,17.5394,{"date":221,"open":222,"high":223,"low":21,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",18.24,18.37,17.73,-0.33,-1.83,93703.325268,2158,17.8366,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",18.12,18.2699,17.74,18.06,-0.02,-0.11,135541.770278,2615,18.0052,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-30",18.38,18.51,18.015,18.08,-0.24,-1.31,148508.188319,2465,18.1572,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":151,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-29",18.45,18.535,18.26,18.32,-1.03,95755.319381,2033,18.4122,{"date":263,"open":264,"high":265,"low":266,"close":244,"change":236,"percent_change":237,"volume":267,"transactions":268,"vwap":269},"2026-09-28",18.47,18.6399,18.345,87182.157555,2253,18.4852,{"date":271,"open":272,"high":273,"low":264,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",18.74,18.7654,18.53,-0.25,-1.33,137368.789299,2686,18.5909,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",18.73,19.1999,18.64,18.78,-0.04,-0.21,64268.735349,1896,18.7899,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",19.29,18.67,18.82,-0.5,-2.59,93413.174997,2463,18.8735,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-22",18.9,19.33,18.6936,19.32,0.46,2.44,90648.4689,2252,19.1093,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":146,"volume":319,"transactions":320,"vwap":321},"2026-09-21",18.79,18.9749,18.75,18.86,0.13,75503.537586,3052,18.8873,{"date":323,"open":272,"high":324,"low":325,"close":282,"change":326,"percent_change":101,"volume":327,"transactions":328,"vwap":329},"2026-09-18",18.89,18.68,-0.14,154350.8024,2007,18.7554,{"date":331,"open":332,"high":333,"low":295,"close":334,"change":72,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-17",19.05,19.09,18.87,-0.26,84385.4684,2591,18.9677,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-16",19.15,19.34,18.84,18.92,-0.22,-1.15,88823.0768,2100,18.9938,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":72,"volume":357,"transactions":358,"vwap":359},"2026-09-15",19.07,19.2033,19.01,19.14,-0.01,78454.423831,2539,19.11,{"date":361,"open":362,"high":363,"low":364,"close":341,"change":318,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",19.02,19.19,18.81,0.68,87658.328684,2540,19.1045,{"date":370,"open":371,"high":372,"low":373,"close":362,"change":286,"percent_change":287,"volume":374,"transactions":375,"vwap":376},"2026-09-11",19.2,19.21,19,59812.580159,1665,19.0856,{"date":378,"open":379,"high":379,"low":354,"close":380,"change":335,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",19.28,19.06,-1.35,55718.247412,1723,19.0903,{"date":386,"open":387,"high":388,"low":372,"close":306,"change":326,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",19.38,19.7555,-0.72,104268.11263,2517,19.3261,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-08",19.51,19.6606,19.4,19.46,-0.09,-0.46,95736.462115,2416,19.4957,{"date":405,"open":406,"high":407,"low":379,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-04",19.31,19.68,19.55,0.15,0.77,92942.608095,2661,19.5572,{"date":415,"open":416,"high":417,"low":418,"close":397,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",19.67,19.74,19.37,-0.08,-0.41,74257.338198,2840,19.4821,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",19.26,19.6,19.2381,19.48,0.26,1.35,111791.309979,3120,19.4614,{"date":436,"open":379,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",19.3694,19.125,19.22,-0.1,-0.52,82237.783412,3403,19.2365,{"date":446,"open":398,"high":395,"low":406,"close":306,"change":326,"percent_change":389,"volume":447,"transactions":448,"vwap":449},"2026-08-31",102529.087846,2605,19.3758,{"date":451,"open":452,"high":453,"low":454,"close":398,"change":236,"percent_change":440,"volume":455,"transactions":456,"vwap":457},"2026-08-28",19.49,19.725,19.3,104041.01403,3017,19.4648,{"date":459,"open":429,"high":407,"low":460,"close":429,"change":236,"percent_change":440,"volume":461,"transactions":462,"vwap":463},"2026-08-27",19.36,69364.020986,2022,19.4846,{"date":465,"open":466,"high":467,"low":397,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",19.7,19.9208,19.5,-0.17,-0.86,71037.868515,3157,19.5291,{"date":475,"open":407,"high":476,"low":477,"close":416,"change":356,"percent_change":72,"volume":478,"transactions":479,"vwap":480},"2026-08-25",19.75,19.47,79042.494756,1698,19.5894,{"date":482,"open":483,"high":484,"low":485,"close":407,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",19.98,20.2799,19.62,-0.32,-1.6,87975.351971,2787,19.7734,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":204,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",19.89,20.04,19.675,20,0.96,146117.72308,2574,19.9728,{"date":502,"open":503,"high":504,"low":416,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",19.85,19.925,19.81,-0.16,-0.8,51525.09436,2913,19.8024,{"date":512,"open":513,"high":514,"low":503,"close":515,"change":173,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",19.91,20.37,19.97,0.6,81502.750148,2528,19.9923,{"date":521,"open":522,"high":523,"low":524,"close":503,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",20.48,20.53,19.78,-0.53,-2.6,97088.073095,3420,20.0463,{"date":531,"open":532,"high":533,"low":494,"close":534,"change":173,"percent_change":141,"volume":535,"transactions":536,"vwap":537},"2026-08-17",20.19,20.45,20.38,106409.85455,3062,20.3505,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":196,"percent_change":196,"volume":544,"transactions":545,"vwap":546},"2026-08-14",20.22,20.3028,20.105,20.26,130776.842236,4377,20.2004,{"date":548,"open":549,"high":550,"low":549,"close":543,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",19.79,20.28,0.54,2.74,109493.171471,3739,20.0928,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":196,"percent_change":196,"volume":562,"transactions":563,"vwap":564},"2026-08-12",19.83,19.945,19.57,19.72,106454.040599,3238,19.7954,{"date":566,"open":427,"high":513,"low":567,"close":561,"change":318,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",19.555,0.66,112997.535481,3450,19.7322,{"date":573,"open":379,"high":485,"low":438,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",19.59,0.14,0.72,185209.245741,4008,19.348,{"date":581,"open":362,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",19.52,18.95,19.45,0.65,3.46,237773.225187,4321,19.3114,{"date":591,"open":284,"high":380,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",17.8801,18.8,-0.15,-0.79,303797.299215,5336,18.5752,{"date":600,"open":601,"high":468,"low":295,"close":583,"change":286,"percent_change":287,"volume":602,"transactions":603,"vwap":604},"2026-08-05",19.13,167770.794856,3618,18.9512,{"date":606,"open":373,"high":607,"low":314,"close":608,"change":575,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",19.16,18.99,0.74,280551.021923,5768,19.0151,{"date":614,"open":341,"high":615,"low":593,"close":616,"change":151,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",19.35,18.85,-1,166073.21895,3841,18.9411,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":163,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",19.44,19.647,18.96,19.04,-2.16,148411.107621,4359,19.0883,{"date":632,"open":633,"high":633,"low":306,"close":398,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",19.61,-0.13,-0.66,152681.624003,3709,19.4718,{"date":640,"open":496,"high":641,"low":584,"close":574,"change":400,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",20.17,-2.29,179948.636083,5543,19.6446,{"date":647,"open":648,"high":649,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",20.375,20.5,20.05,-0.3,-1.47,165303.937412,3297,20.194,{"date":657,"open":658,"high":659,"low":496,"close":660,"change":78,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-27",20.1,20.39,20.35,1.65,121215.601705,2826,20.1983,{"date":666,"open":558,"high":667,"low":549,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",20.295,20.02,0.23,1.16,104178.554062,2667,20.0631,{"date":675,"open":493,"high":650,"low":676,"close":549,"change":225,"percent_change":216,"volume":677,"transactions":678,"vwap":679},"2026-07-23",19.65,137125.454725,4120,19.8347,{"date":681,"open":641,"high":682,"low":513,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-22",20.34,20.12,-0.23,-1.13,145571.4632,4027,20.0888,{"date":690,"open":691,"high":692,"low":549,"close":660,"change":307,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",19.88,20.3684,2.31,163205.72116,4325,20.1727,{"date":698,"open":699,"high":700,"low":676,"close":493,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-20",20.18,20.23,-0.75,-3.63,201573.429298,5065,19.946,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-17",20.97,21.12,20.51,20.64,-0.4,-1.9,232400,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-16",20.75,21.155,20.72,21.040001,0.43,2.09,190100,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-15",20.6,20.93,20.385,20.61,0.07,0.34,199200,{"date":734,"open":735,"high":736,"low":534,"close":737,"change":57,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-14",20.55,20.63,20.54,0.49,201800,{"date":741,"open":742,"high":743,"low":682,"close":744,"change":72,"percent_change":247,"volume":745,"transactions":9,"vwap":744},"2026-07-13",20.56,20.85,20.44,199600,{"date":747,"open":699,"high":726,"low":748,"close":749,"change":122,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-10",20.16,20.49,1.54,137600,{"date":753,"open":493,"high":543,"low":754,"close":699,"change":122,"percent_change":755,"volume":756,"transactions":9,"vwap":699},"2026-07-09",19.8,1.56,212600,{"date":758,"open":468,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-08",20.049999,19.485,19.87,0.17,0.86,148000,{"date":766,"open":641,"high":744,"low":676,"close":466,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":466},"2026-07-07",-0.34,-1.7,178000,{"date":771,"open":772,"high":523,"low":773,"close":774,"change":400,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-06",20.47,20.01,20.040001,-2.24,80100,{"date":778,"open":779,"high":780,"low":781,"close":649,"change":286,"percent_change":151,"volume":782,"transactions":9,"vwap":649},"2026-07-02",20.57,20.71,20.365,83600,{"date":784,"open":785,"high":786,"low":533,"close":737,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":737},"2026-07-01",20.52,20.785,0.01,0.05,122500,{"date":791,"open":792,"high":793,"low":772,"close":523,"change":287,"percent_change":794,"volume":795,"transactions":9,"vwap":523},"2026-06-30",20.66,20.79,-1.01,133100,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":594,"percent_change":389,"volume":801,"transactions":9,"vwap":800},"2026-06-29",20.88,20.46,20.74,135600,{"date":803,"open":804,"high":805,"low":735,"close":806,"change":25,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-26",20.9,21.045,20.89,0.38,413800,{"date":810,"open":811,"high":812,"low":813,"close":811,"change":814,"percent_change":721,"volume":815,"transactions":9,"vwap":811},"2026-06-25",20.81,21.030001,20.555,0.09,91200,{"date":817,"open":818,"high":819,"low":710,"close":719,"change":236,"percent_change":440,"volume":820,"transactions":9,"vwap":719},"2026-06-24",20.76,20.87,117300,{"date":822,"open":744,"high":823,"low":824,"close":800,"change":731,"percent_change":825,"volume":826,"transactions":9,"vwap":800},"2026-06-23",20.855,20.342,1.67,216100,{"date":828,"open":533,"high":829,"low":534,"close":830,"change":72,"percent_change":247,"volume":831,"transactions":9,"vwap":830},"2026-06-22",20.65,20.4,93000,{"date":833,"open":737,"high":834,"low":835,"close":533,"change":318,"percent_change":836,"volume":837,"transactions":9,"vwap":533},"2026-06-18",20.69,20.315,0.64,146900,{"date":839,"open":710,"high":800,"low":840,"close":841,"change":151,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-17",20.29,20.32,-0.93,134600,{"date":845,"open":737,"high":846,"low":847,"close":710,"change":848,"percent_change":409,"volume":849,"transactions":9,"vwap":710},"2026-06-16",20.68,20.36,0.03,121300,{"date":851,"open":852,"high":30,"low":744,"close":522,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":522},"2026-06-15",21.4,-0.89,-4.16,165500,{"date":857,"open":858,"high":852,"low":859,"close":860,"change":26,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-12",20.99,20.775,21.37,2.15,135200,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":634,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-11",21.049999,21.26,20.84,20.92,-0.62,175500,{"date":872,"open":735,"high":873,"low":874,"close":865,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":865},"2026-06-10",21.16,20.31,0.52,2.53,220300,{"date":879,"open":880,"high":858,"low":749,"close":523,"change":236,"percent_change":440,"volume":881,"transactions":9,"vwap":523},"2026-06-09",20.7,156600,{"date":883,"open":830,"high":726,"low":874,"close":735,"change":430,"percent_change":884,"volume":885,"transactions":9,"vwap":735},"2026-06-08",1.28,114800,{"date":887,"open":874,"high":888,"low":889,"close":840,"change":890,"percent_change":767,"volume":891,"transactions":9,"vwap":840},"2026-06-05",20.575,20.275,-0.07,104600,{"date":893,"open":774,"high":830,"low":773,"close":847,"change":894,"percent_change":895,"volume":891,"transactions":9,"vwap":847},"2026-06-04",0.35,1.75,{"date":897,"open":898,"high":641,"low":549,"close":773,"change":399,"percent_change":899,"volume":900,"transactions":9,"vwap":773},"2026-06-03",20.059999,-0.45,175600,{"date":902,"open":903,"high":904,"low":905,"close":658,"change":122,"percent_change":906,"volume":907,"transactions":9,"vwap":658},"2026-06-02",19.9,20.21,19.742,1.57,153500,{"date":909,"open":910,"high":911,"low":476,"close":549,"change":506,"percent_change":507,"volume":912,"transactions":9,"vwap":549},"2026-06-01",19.95,20.030001,152400,{"date":914,"open":799,"high":799,"low":761,"close":910,"change":899,"percent_change":915,"volume":916,"transactions":9,"vwap":910},"2026-05-29",-2.21,162400,{"date":918,"open":700,"high":813,"low":919,"close":830,"change":204,"percent_change":920,"volume":921,"transactions":9,"vwap":830},"2026-05-28",20.11,0.94,166000,{"date":923,"open":773,"high":924,"low":773,"close":904,"change":925,"percent_change":57,"volume":926,"transactions":9,"vwap":904},"2026-05-27",20.425,0.02,88500,{"date":928,"open":929,"high":930,"low":931,"close":532,"change":236,"percent_change":440,"volume":932,"transactions":9,"vwap":532},"2026-05-26",20.25,20.41,20.08,156300,{"date":934,"open":935,"high":841,"low":936,"close":904,"change":318,"percent_change":585,"volume":937,"transactions":9,"vwap":904},"2026-05-22",20.24,20.09,104400,{"date":939,"open":940,"high":919,"low":941,"close":931,"change":430,"percent_change":942,"volume":943,"transactions":9,"vwap":931},"2026-05-21",19.71,19.58,1.31,142700,{"date":945,"open":460,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":820,"transactions":9,"vwap":948},"2026-05-20",19.865,19.25,19.82,0.39,2.01,{"date":952,"open":953,"high":408,"low":426,"close":954,"change":788,"percent_change":430,"volume":955,"transactions":9,"vwap":954},"2026-05-19",19.41,19.43,99300,{"date":957,"open":958,"high":623,"low":959,"close":387,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":387},"2026-05-18",19.12,19.040001,0.27,1.41,120800,{"date":964,"open":372,"high":293,"low":303,"close":359,"change":247,"percent_change":965,"volume":966,"transactions":9,"vwap":359},"2026-05-15",-1.24,143200,{"date":968,"open":452,"high":969,"low":970,"close":615,"change":178,"percent_change":594,"volume":891,"transactions":9,"vwap":615},"2026-05-14",19.77,19.315,{"date":972,"open":355,"high":623,"low":973,"close":387,"change":318,"percent_change":365,"volume":974,"transactions":9,"vwap":387},"2026-05-13",19.030001,206200,{"date":976,"open":953,"high":953,"low":977,"close":947,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":947},"2026-05-12",18.91,-0.28,-1.43,139400,{"date":982,"open":929,"high":983,"low":984,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-11",20.421,19.53,-0.7,-3.46,209800,{"date":989,"open":387,"high":929,"low":387,"close":700,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":700},"2026-05-08",0.85,4.39,235500,{"date":994,"open":452,"high":995,"low":996,"close":387,"change":247,"percent_change":997,"volume":998,"transactions":9,"vwap":387},"2026-05-07",19.73,18.55,-1.22,203600,{"date":1000,"open":417,"high":1001,"low":408,"close":485,"change":173,"percent_change":1002,"volume":1003,"transactions":9,"vwap":485},"2026-05-06",19.915,0.62,295600,{"date":1005,"open":294,"high":1006,"low":294,"close":468,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":468},"2026-05-05",19.69,0.83,4.45,355500,{"date":1011,"open":1012,"high":1013,"low":1014,"close":294,"change":1015,"percent_change":141,"volume":1016,"transactions":9,"vwap":294},"2026-05-04",18.58,18.93,18.4,0.11,309400,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-01",18,18.66,17.97,18.56,0.75,4.21,295700,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":26,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-04-30",17.33,17.87,17.32,17.81,2.59,153200,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-29",17.93,17.973,17.16,17.36,-0.64,-3.56,149600,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1019,"change":585,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1019},"2026-04-28",17.47,18.02,3.75,276400,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":949,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-04-27",16.91,17.42,17.35,2.3,228400,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":669,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-04-24",16.68,17.09,16.6,16.96,1.37,192700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-23",16.61,16.81,16.47,16.73,0.21,1.27,134400,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-22",16.66,16.802,16.4,16.52,-0.06,-0.36,143400,{"date":1083,"open":1066,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":100,"volume":1088,"transactions":9,"vwap":1086},"2026-04-21",16.98,16.5,16.58,-0.48,188600,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":57,"percent_change":141,"volume":1095,"transactions":9,"vwap":1094},"2026-04-20",17.12,17.384,17.02,17.059999,365100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1061,"change":807,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1061},"2026-04-17",16.76,17.030001,16.71,2.29,159800,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1086,"change":848,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1086},"2026-04-16",16.55,16.718,16.49,0.18,88400,{"date":1111,"open":1066,"high":1112,"low":1113,"close":1105,"change":72,"percent_change":651,"volume":1114,"transactions":9,"vwap":1105},"2026-04-15",16.7,16.44,103400,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1060,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1060},"2026-04-14",16.43,16.65,16.39,0.24,1.47,106100,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":178,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-13",16.34,16.48,16.1,16.36,-0.18,169400,{"date":1132,"open":1133,"high":1105,"low":1134,"close":1119,"change":196,"percent_change":196,"volume":1135,"transactions":9,"vwap":1119},"2026-04-10",16.37,16.28,101100,{"date":1137,"open":1138,"high":1126,"low":1138,"close":1119,"change":960,"percent_change":825,"volume":1139,"transactions":9,"vwap":1119},"2026-04-09",16.15,118500,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":122,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-08",16.08,16.2,15.95,16.12,1.96,97600,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":419,"percent_change":296,"volume":1153,"transactions":9,"vwap":1152},"2026-04-07",15.88,15.65,15.81,96800,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":122,"percent_change":1160,"volume":1109,"transactions":9,"vwap":1159},"2026-04-06",15.51,15.92,15.475,15.89,1.99,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":814,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-02",15.39,15.755,15.22,15.58,0.58,170800,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":925,"percent_change":318,"volume":1175,"transactions":9,"vwap":1174},"2026-04-01",15.56,15.665,15.42,15.49,159900,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":848,"percent_change":204,"volume":1182,"transactions":9,"vwap":1181},"2026-03-31",15.52,15.64,15.2,15.47,247400,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":25,"percent_change":875,"volume":1189,"transactions":9,"vwap":1188},"2026-03-30",15.36,15.6,15.31,15.44,107100,{"date":1191,"open":1174,"high":1192,"low":1193,"close":1185,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1185},"2026-03-27",15.66,15.305,-0.2,-1.29,62100,{"date":1198,"open":1156,"high":1199,"low":1200,"close":1171,"change":925,"percent_change":318,"volume":1201,"transactions":9,"vwap":1171},"2026-03-26",15.63,15.46,82300,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":430,"volume":1209,"transactions":9,"vwap":1207},"2026-03-25",15.68,15.7,15.43,15.54,0.04,74200,{"date":1211,"open":1199,"high":1212,"low":1173,"close":1213,"change":335,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-24",15.76,15.5,-1.65,73100,{"date":1217,"open":1218,"high":1219,"low":1179,"close":1212,"change":1070,"percent_change":431,"volume":1220,"transactions":9,"vwap":1212},"2026-03-23",15.75,15.97,85600,{"date":1222,"open":1223,"high":1224,"low":1156,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-20",15.82,15.875,15.55,-0.27,-1.71,138800,{"date":1230,"open":1231,"high":1232,"low":1205,"close":1223,"change":848,"percent_change":204,"volume":1233,"transactions":9,"vwap":1223},"2026-03-19",15.87,16.076,92300,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":712,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-18",16.11,16.155,15.78,15.79,-2.47,108600,{"date":1243,"open":1244,"high":1077,"low":1245,"close":1246,"change":326,"percent_change":470,"volume":1247,"transactions":9,"vwap":1246},"2026-03-17",16.22,16.18,16.19,78000,{"date":1249,"open":1250,"high":1107,"low":1251,"close":1252,"change":173,"percent_change":609,"volume":1253,"transactions":9,"vwap":1252},"2026-03-16",16.35,16.295,16.33,56800,{"date":1255,"open":1117,"high":1256,"low":1257,"close":1258,"change":890,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-13",16.483,16.125,16.21,-0.43,72600,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1134,"change":43,"percent_change":100,"volume":1266,"transactions":9,"vwap":1134},"2026-03-12",16.54,16.755,16.25,55400,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-11",16.42,16.88,16.29,16.75,0.32,1.95,258600,{"date":1277,"open":1271,"high":1278,"low":1258,"close":1117,"change":173,"percent_change":609,"volume":1279,"transactions":9,"vwap":1117},"2026-03-10",16.56,158200,{"date":1281,"open":1282,"high":1283,"low":1219,"close":1284,"change":507,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-09",16.87,16.922,16.31,-4.68,198200,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":25,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-06",16.95,17.23,16.64,17.11,0.47,182000,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1099,"change":1226,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1099},"2026-03-05",17.18,17.21,16.85,-1.56,154900,{"date":1303,"open":1051,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-04",17.435,16.69,17.3,0.36,2.13,134300,{"date":1311,"open":1134,"high":1289,"low":1312,"close":1313,"change":1293,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-03",16.165,16.94,2.85,149900,{"date":1317,"open":1246,"high":1318,"low":1319,"close":1068,"change":814,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1068},"2026-03-02",16.525,16.02,0.55,226300,{"date":1323,"open":1068,"high":1263,"low":1265,"close":1324,"change":684,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-02-27",16.38,-1.38,132600,{"date":1328,"open":1329,"high":1291,"low":1250,"close":1066,"change":25,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1066},"2026-02-26",16.53,0.48,199000,{"date":1333,"open":1133,"high":1329,"low":1334,"close":1329,"change":1108,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1329},"2026-02-25",16.16,1.1,201900,{"date":1338,"open":1284,"high":1339,"low":1340,"close":1250,"change":1079,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1250},"2026-02-24",16.595,16.23,-0.37,160800,{"date":1344,"open":1078,"high":1078,"low":1345,"close":1346,"change":419,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-02-23",16.07,16.41,-0.49,161100,{"date":1350,"open":1263,"high":1118,"low":1351,"close":1107,"change":178,"percent_change":1129,"volume":1352,"transactions":9,"vwap":1107},"2026-02-20",16.355,155400,{"date":1354,"open":1355,"high":1100,"low":1128,"close":1078,"change":1194,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1078},"2026-02-19",16.63,-1.2,215200,{"date":1359,"open":1084,"high":1360,"low":1075,"close":1361,"change":1080,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-02-18",17.040001,16.72,-2.11,243300,{"date":1365,"open":1360,"high":1297,"low":1366,"close":1367,"change":1208,"percent_change":669,"volume":1368,"transactions":9,"vwap":1367},"2026-02-17",16.67,17.08,143500,{"date":1370,"open":1371,"high":1306,"low":1372,"close":1360,"change":237,"percent_change":1040,"volume":751,"transactions":9,"vwap":1360},"2026-02-13",17.22,16.79,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1259,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-12",17.59,17.82,16.785,17.15,-2.45,182800,{"date":1382,"open":1029,"high":1383,"low":1052,"close":1384,"change":247,"percent_change":381,"volume":1385,"transactions":9,"vwap":1384},"2026-02-11",17.925,17.58,192500,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1376,"change":204,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1376},"2026-02-10",17.65,18.09,1.08,178300,{"date":1393,"open":224,"high":1394,"low":1395,"close":24,"change":848,"percent_change":762,"volume":1396,"transactions":9,"vwap":24},"2026-02-09",17.95,17.56,211400,{"date":1398,"open":1282,"high":1399,"low":1400,"close":1401,"change":609,"percent_change":991,"volume":1402,"transactions":9,"vwap":1401},"2026-02-06",17.64,16.74,17.6,334100,{"date":1404,"open":1138,"high":1270,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-05",16,16.86,1.19,7.59,395500,{"date":1411,"open":1165,"high":1412,"low":1180,"close":1413,"change":1414,"percent_change":1415,"volume":992,"transactions":9,"vwap":1413},"2026-02-04",15.72,15.67,0.56,3.71,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":151,"percent_change":965,"volume":1422,"transactions":9,"vwap":1421},"2026-02-03",15.29,15.48,14.97,15.11,329100,{"date":1424,"open":1180,"high":1425,"low":1426,"close":1427,"change":409,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-02",15.495,15.16,15.3,0.99,653400,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":151,"percent_change":965,"volume":1436,"transactions":9,"vwap":1435},"2026-01-30",15.25,15.363,15.03,15.15,371400,{"date":1438,"open":1439,"high":1174,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-01-29",15.24,15.17,15.34,0.2,1.32,371100,{"date":1446,"open":1441,"high":1447,"low":1448,"close":1449,"change":151,"percent_change":965,"volume":1450,"transactions":9,"vwap":1449},"2026-01-28",15.38,15.075,15.14,314000,{"date":1452,"open":1453,"high":1454,"low":1187,"close":1455,"change":1079,"percent_change":117,"volume":1456,"transactions":9,"vwap":1455},"2026-01-27",15.4,15.515,15.33,131500,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1163,"change":635,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1163},"2026-01-26",15.59,15.74,15.12,-4.11,287000,{"date":1465,"open":1138,"high":1252,"low":1466,"close":1467,"change":151,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-01-23",15.985,16.049999,-1.17,255600,{"date":1471,"open":1126,"high":1078,"low":1472,"close":1473,"change":684,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-01-22",16.17,16.24,-1.4,256900,{"date":1477,"open":1340,"high":1068,"low":1467,"close":1068,"change":960,"percent_change":825,"volume":1478,"transactions":9,"vwap":1068},"2026-01-21",159300,{"date":1480,"open":1077,"high":1077,"low":1481,"close":1143,"change":1226,"percent_change":216,"volume":1482,"transactions":9,"vwap":1143},"2026-01-20",16.035,167200,{"date":1484,"open":1485,"high":1068,"low":1486,"close":1068,"change":787,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1068},"2026-01-16",16.46,16.286,0.06,110700,{"date":1490,"open":1340,"high":1491,"low":1340,"close":1485,"change":430,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1485},"2026-01-15",16.782,1.6,224500,{"date":1495,"open":1496,"high":1077,"low":1345,"close":1143,"change":1129,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1143},"2026-01-14",16.3,-1.1,111100,{"date":1500,"open":1077,"high":1113,"low":1472,"close":1324,"change":286,"percent_change":247,"volume":1501,"transactions":9,"vwap":1324},"2026-01-13",106600,{"date":1503,"open":1128,"high":1504,"low":1496,"close":1269,"change":57,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1269},"2026-01-12",16.59,0.61,128700,{"date":1508,"open":1265,"high":1068,"low":1340,"close":1509,"change":173,"percent_change":609,"volume":1510,"transactions":9,"vwap":1509},"2026-01-09",16.32,106400,{"date":1512,"open":1467,"high":1513,"low":1467,"close":1143,"change":173,"percent_change":1023,"volume":1514,"transactions":9,"vwap":1143},"2026-01-08",16.325,121900,{"date":1516,"open":1517,"high":1265,"low":1518,"close":1142,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1142},"2026-01-07",15.99,15.62,0.3,1.9,236000,{"date":1523,"open":1432,"high":1524,"low":1525,"close":1238,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1238},"2026-01-06",15.9,15.165,0.44,2.87,244500,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1441,"change":1070,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1441},"2026-01-05",15.09,15.425,1.39,127300,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":669,"percent_change":750,"volume":1541,"transactions":9,"vwap":1540},"2026-01-02",14.91,15.19,14.73,15.13,189600,{"date":1543,"open":1537,"high":1544,"low":1545,"close":1546,"change":236,"percent_change":634,"volume":1547,"transactions":9,"vwap":1546},"2025-12-31",15,14.87,14.9,141100,{"date":1549,"open":1550,"high":1434,"low":1551,"close":1550,"change":178,"percent_change":1194,"volume":1552,"transactions":9,"vwap":1550},"2025-12-30",14.92,14.895,157900,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":594,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-12-29",15.07,15.082,14.935,14.95,-0.99,212200,{"date":1562,"open":1540,"high":1563,"low":1564,"close":1564,"change":236,"percent_change":634,"volume":1565,"transactions":9,"vwap":1564},"2025-12-26",15.21,15.1,84600,{"date":1567,"open":1420,"high":1426,"low":1568,"close":1461,"change":57,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1461},"2025-12-24",14.94,0.67,49300,{"date":1572,"open":1573,"high":1574,"low":1550,"close":1575,"change":890,"percent_change":400,"volume":1576,"transactions":9,"vwap":1575},"2025-12-23",15.06,15.18,15.02,221700,{"date":1578,"open":1573,"high":1579,"low":1580,"close":1531,"change":356,"percent_change":890,"volume":1581,"transactions":9,"vwap":1531},"2025-12-22",15.205,14.93,213300,{"date":1583,"open":1165,"high":1432,"low":1584,"close":1564,"change":594,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1564},"2025-12-19",15.085,-0.98,214300,{"date":1588,"open":1427,"high":1589,"low":1449,"close":1432,"change":787,"percent_change":730,"volume":1590,"transactions":9,"vwap":1432},"2025-12-18",15.35,226600,{"date":1592,"open":1171,"high":1205,"low":1593,"close":1439,"change":767,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1439},"2025-12-17",15.23,-2.18,353600,{"date":1597,"open":1413,"high":1223,"low":1171,"close":1166,"change":399,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1166},"2025-12-16",-0.57,231600,{"date":1601,"open":1231,"high":1159,"low":1179,"close":1413,"change":890,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1413},"2025-12-15",-0.44,193900,{"date":1605,"open":1606,"high":1607,"low":1205,"close":1460,"change":787,"percent_change":1487,"volume":1608,"transactions":9,"vwap":1460},"2025-12-12",15.8,15.965,152700,{"date":1610,"open":1213,"high":1152,"low":1611,"close":1612,"change":1519,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-12-11",15.293,15.73,1.94,149700,{"date":1616,"open":1432,"high":1617,"low":1618,"close":1206,"change":1108,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1206},"2025-12-10",15.45,14.85,1.18,459000,{"date":1622,"open":1188,"high":1623,"low":1624,"close":1432,"change":287,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1432},"2025-12-09",15.57,15.125,-1.36,217000,{"date":1628,"open":1186,"high":1199,"low":1629,"close":1200,"change":634,"percent_change":1630,"volume":789,"transactions":9,"vwap":1200},"2025-12-08",15.415,-0.83,{"date":1632,"open":1225,"high":1633,"low":1225,"close":1459,"change":1487,"percent_change":949,"volume":1634,"transactions":9,"vwap":1459},"2025-12-05",15.77,154200,{"date":1636,"open":1185,"high":1171,"low":1427,"close":1637,"change":57,"percent_change":585,"volume":1638,"transactions":9,"vwap":1637},"2025-12-04",15.53,124300,{"date":1640,"open":1440,"high":1617,"low":1440,"close":1206,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1206},"2025-12-03",0.22,1.45,123400,{"date":1645,"open":1538,"high":1418,"low":1646,"close":1563,"change":236,"percent_change":634,"volume":1647,"transactions":9,"vwap":1563},"2025-12-02",15.015,112500,{"date":1649,"open":1426,"high":1156,"low":1435,"close":1593,"change":236,"percent_change":634,"volume":1650,"transactions":9,"vwap":1593},"2025-12-01",144000,{"date":1652,"open":1653,"high":1653,"low":1426,"close":1432,"change":594,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1432},"2025-11-28",15.37,-0.97,56500,{"date":1657,"open":1434,"high":1200,"low":1658,"close":1453,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1453},"2025-11-26",14.875,0.4,2.67,179500,{"date":1663,"open":1664,"high":1449,"low":1550,"close":1544,"change":57,"percent_change":1569,"volume":1665,"transactions":9,"vwap":1544},"2025-11-25",14.99,172400,{"date":1667,"open":1419,"high":1419,"low":1668,"close":1546,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1546},"2025-11-24",14.84,-0.67,-4.3,291600,{"date":1673,"open":1580,"high":1192,"low":1580,"close":1623,"change":568,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1623},"2025-11-21",4.43,350000,{"date":1677,"open":1664,"high":1574,"low":1668,"close":1537,"change":848,"percent_change":1442,"volume":1678,"transactions":9,"vwap":1537},"2025-11-20",208300,{"date":1680,"open":1593,"high":1453,"low":1545,"close":1681,"change":225,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-11-19",14.88,-2.17,196800,{"date":1685,"open":1440,"high":1653,"low":1573,"close":1563,"change":848,"percent_change":1442,"volume":1686,"transactions":9,"vwap":1563},"2025-11-18",142000,{"date":1688,"open":1199,"high":1689,"low":1573,"close":1574,"change":1087,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1574},"2025-11-17",15.785,-3.07,448200,{"date":1693,"open":1518,"high":1694,"low":1173,"close":1192,"change":236,"percent_change":634,"volume":1695,"transactions":9,"vwap":1192},"2025-11-14",15.69,145400,{"date":1697,"open":1544,"high":1405,"low":1544,"close":1204,"change":25,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1204},"2025-11-13",0.51,243200,{"date":1701,"open":1156,"high":1702,"low":1156,"close":1186,"change":1208,"percent_change":430,"volume":1703,"transactions":9,"vwap":1186},"2025-11-12",15.71,167000,{"date":1705,"open":1702,"high":1144,"low":1200,"close":1171,"change":890,"percent_change":899,"volume":1541,"transactions":9,"vwap":1171},"2025-11-11",{"date":1707,"open":1231,"high":1150,"low":1166,"close":1199,"change":345,"percent_change":50,"volume":1708,"transactions":9,"vwap":1199},"2025-11-10",241500,{"date":1710,"open":1711,"high":1405,"low":1238,"close":1711,"change":788,"percent_change":1273,"volume":1712,"transactions":9,"vwap":1711},"2025-11-07",15.85,139800,{"date":1714,"open":1213,"high":1223,"low":1213,"close":1606,"change":1519,"percent_change":1613,"volume":1715,"transactions":9,"vwap":1606},"2025-11-06",181600,{"date":1717,"open":1239,"high":1157,"low":1206,"close":1213,"change":1194,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1213},"2025-11-05",-1.27,149200,{"date":1721,"open":1181,"high":1711,"low":1185,"close":1205,"change":1442,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1205},"2025-11-04",1.29,209900,{"date":1725,"open":1593,"high":1726,"low":1551,"close":1213,"change":848,"percent_change":204,"volume":1727,"transactions":9,"vwap":1213},"2025-11-03",15.535,287400,{"date":1729,"open":1539,"high":1178,"low":1730,"close":1181,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1181},"2025-10-31",14.68,0.81,5.53,358200,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":762,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-10-30",14.52,14.72,14.462,14.66,1.17,107300,{"date":1743,"open":1744,"high":1405,"low":1745,"close":1746,"change":1208,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-10-29",14.8,14.38,14.49,0.28,296900,{"date":1750,"open":1751,"high":1739,"low":31,"close":1752,"change":247,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-10-28",14.64,14.45,-1.63,148900,{"date":1756,"open":1434,"high":1434,"low":1757,"close":1758,"change":117,"percent_change":297,"volume":1759,"transactions":9,"vwap":1758},"2025-10-27",14.59,14.69,235900,{"date":1761,"open":1455,"high":1455,"low":1762,"close":1763,"change":1079,"percent_change":712,"volume":1764,"transactions":9,"vwap":1763},"2025-10-24",15.024,15.08,239800,{"date":1766,"open":1455,"high":1455,"low":1767,"close":1449,"change":890,"percent_change":400,"volume":1768,"transactions":9,"vwap":1449},"2025-10-23",15.04,120700,{"date":1770,"open":1573,"high":1441,"low":1573,"close":1563,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1563},"2025-10-22",0.16,1.06,93500,{"date":1775,"open":1461,"high":1432,"low":1575,"close":1776,"change":419,"percent_change":525,"volume":1777,"transactions":9,"vwap":1776},"2025-10-21",15.05,71100,{"date":1779,"open":1618,"high":1780,"low":1618,"close":1540,"change":731,"percent_change":1054,"volume":1498,"transactions":9,"vwap":1540},"2025-10-20",15.182,{"date":1782,"open":1550,"high":1783,"low":1784,"close":1784,"change":237,"percent_change":101,"volume":1785,"transactions":9,"vwap":1784},"2025-10-17",15.141,14.79,97100,{"date":1787,"open":1180,"high":1532,"low":1788,"close":1546,"change":594,"percent_change":617,"volume":1368,"transactions":9,"vwap":1546},"2025-10-16",14.86,{"date":1790,"open":1537,"high":1206,"low":1537,"close":1776,"change":430,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1776},"2025-10-15",1.76,116000,{"date":1794,"open":1752,"high":1795,"low":1796,"close":1784,"change":430,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1784},"2025-10-14",14.98,14.42,1.79,137200,{"date":1800,"open":1758,"high":1758,"low":1801,"close":1802,"change":286,"percent_change":1226,"volume":1803,"transactions":9,"vwap":1802},"2025-10-13",14.29,14.53,107900,{"date":1805,"open":1550,"high":1806,"low":1807,"close":1808,"change":335,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-10-10",15.039,14.55,14.57,-1.75,132700,{"date":1812,"open":1546,"high":1580,"low":1730,"close":1813,"change":890,"percent_change":43,"volume":815,"transactions":9,"vwap":1813},"2025-10-09",14.83,{"date":1815,"open":1767,"high":1816,"low":1545,"close":1546,"change":1817,"percent_change":507,"volume":1818,"transactions":9,"vwap":1546},"2025-10-08",15.497,-0.12,119000,{"date":1820,"open":1455,"high":1225,"low":1420,"close":1575,"change":684,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1575},"2025-10-07",-1.51,132400,{"date":1824,"open":1205,"high":1205,"low":1538,"close":1432,"change":420,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1432},"2025-10-06",-2.62,136300,{"date":1828,"open":1204,"high":1829,"low":1179,"close":1192,"change":848,"percent_change":204,"volume":1830,"transactions":9,"vwap":1192},"2025-10-03",15.98,58700,{"date":1832,"open":1186,"high":1204,"low":1200,"close":1199,"change":848,"percent_change":204,"volume":1833,"transactions":9,"vwap":1199},"2025-10-02",85000,{"date":1835,"open":1836,"high":1837,"low":1178,"close":1186,"change":634,"percent_change":1630,"volume":1838,"transactions":9,"vwap":1186},"2025-10-01",15.61,15.853,91700,{"date":1840,"open":1419,"high":1218,"low":1187,"close":1612,"change":960,"percent_change":895,"volume":1841,"transactions":9,"vwap":1612},"2025-09-30",152900,{"date":1843,"open":1212,"high":1844,"low":1845,"close":1200,"change":1259,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1200},"2025-09-29",15.779,15.335,-2.71,77600,{"date":1849,"open":1606,"high":1144,"low":1606,"close":1159,"change":25,"percent_change":1698,"volume":1850,"transactions":9,"vwap":1159},"2025-09-26",50800,{"date":1852,"open":1405,"high":1853,"low":1854,"close":1152,"change":247,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1152},"2025-09-25",16.195,15.745,-1.5,69500,{"date":1858,"open":1340,"high":1859,"low":1860,"close":1467,"change":151,"percent_change":1468,"volume":1861,"transactions":9,"vwap":1467},"2025-09-24",16.27,16.0049992,82600,{"date":1863,"open":1250,"high":1864,"low":1246,"close":1473,"change":286,"percent_change":275,"volume":1865,"transactions":9,"vwap":1473},"2025-09-23",16.465,99500,{"date":1867,"open":1504,"high":1060,"low":1265,"close":1134,"change":215,"percent_change":1809,"volume":1868,"transactions":9,"vwap":1134},"2025-09-22",112400,{"date":1870,"open":1871,"high":1061,"low":1278,"close":1872,"change":1602,"percent_change":297,"volume":1873,"transactions":9,"vwap":1872},"2025-09-19",16.93,16.57,159400,{"date":1875,"open":1871,"high":1876,"low":1877,"close":1878,"change":25,"percent_change":1293,"volume":1879,"transactions":9,"vwap":1878},"2025-09-18",17.1,16.82,17.01,90900,{"date":1881,"open":1028,"high":1882,"low":1883,"close":1871,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1871},"2025-09-17",17.445,16.89,-0.35,-2.03,92000,{"date":1888,"open":1889,"high":1028,"low":1890,"close":1891,"change":1519,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-09-16",16.92,16.845,17.28,1.77,81000,{"date":1895,"open":1876,"high":1876,"low":1889,"close":1084,"change":890,"percent_change":420,"volume":1896,"transactions":9,"vwap":1084},"2025-09-15",43500,{"date":1898,"open":1091,"high":1038,"low":1899,"close":1900,"change":237,"percent_change":1040,"volume":1896,"transactions":9,"vwap":1900},"2025-09-12",17,17.049999,{"date":1902,"open":1361,"high":1038,"low":1361,"close":1038,"change":26,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1038},"2025-09-11",2.69,56000,{"date":1906,"open":1067,"high":1282,"low":1907,"close":1100,"change":594,"percent_change":853,"volume":1908,"transactions":9,"vwap":1100},"2025-09-10",16.635,42700,{"date":1910,"open":1099,"high":1059,"low":1067,"close":1406,"change":469,"percent_change":617,"volume":1911,"transactions":9,"vwap":1406},"2025-09-09",41600,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1099,"change":1442,"percent_change":1407,"volume":1917,"transactions":9,"vwap":1099},"2025-09-08",16.83,17.094999,16.645,70600,{"date":1919,"open":1282,"high":1920,"low":1264,"close":1914,"change":848,"percent_change":1108,"volume":1921,"transactions":9,"vwap":1914},"2025-09-05",17.045,52900,{"date":1923,"open":1872,"high":1924,"low":1872,"close":1924,"change":1120,"percent_change":1642,"volume":1925,"transactions":9,"vwap":1924},"2025-09-04",16.8,45100,{"date":1927,"open":1872,"high":1928,"low":1329,"close":1278,"change":634,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1278},"2025-09-03",16.735,-0.78,58000,{"date":1932,"open":1272,"high":1270,"low":1075,"close":1305,"change":151,"percent_change":685,"volume":1933,"transactions":9,"vwap":1305},"2025-09-02",64100,{"date":1935,"open":1118,"high":1871,"low":1118,"close":1270,"change":762,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1270},"2025-08-29",1.02,60100,{"date":1939,"open":1372,"high":1372,"low":1872,"close":1100,"change":72,"percent_change":651,"volume":1911,"transactions":9,"vwap":1100},"2025-08-28",{"date":1941,"open":1068,"high":1877,"low":1068,"close":1098,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1098},"2025-08-27",0.25,1.51,45500,{"date":1946,"open":1361,"high":1299,"low":1485,"close":1947,"change":247,"percent_change":979,"volume":1948,"transactions":9,"vwap":1947},"2025-08-26",16.51,65900,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1272,"change":1953,"percent_change":1954,"volume":1109,"transactions":9,"vwap":1272},"2025-08-25",17.14,16.685,-0.38,-2.22,{"date":1956,"open":1472,"high":1951,"low":1472,"close":1957,"change":1772,"percent_change":1958,"volume":1754,"transactions":9,"vwap":1957},"2025-08-22",17.13,6.6,{"date":1960,"open":1265,"high":1119,"low":1961,"close":1345,"change":1194,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1345},"2025-08-21",16.059999,-1.23,101900,{"date":1965,"open":1086,"high":1112,"low":1473,"close":1859,"change":247,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1859},"2025-08-20",-1.45,98000,{"date":1969,"open":1252,"high":1066,"low":1252,"close":1947,"change":1070,"percent_change":1722,"volume":1970,"transactions":9,"vwap":1947},"2025-08-19",70100,{"date":1972,"open":1366,"high":1973,"low":1974,"close":1496,"change":1975,"percent_change":1976,"volume":1937,"transactions":9,"vwap":1496},"2025-08-18",16.84,16.245,-0.31,-1.87,{"date":1978,"open":1291,"high":1058,"low":1346,"close":1066,"change":848,"percent_change":1108,"volume":1979,"transactions":9,"vwap":1066},"2025-08-15",211700,{"date":1981,"open":1100,"high":1282,"low":1982,"close":1086,"change":335,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1086},"2025-08-14",16.555,-1.54,79800,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1973,"change":960,"percent_change":1990,"volume":1847,"transactions":9,"vwap":1973},"2025-08-13",16.62,16.9,16.605,1.63,{"date":1992,"open":1128,"high":1058,"low":1340,"close":1872,"change":1307,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1872},"2025-08-12",2.22,95500,{"date":1996,"open":1997,"high":1265,"low":1998,"close":1258,"change":762,"percent_change":1772,"volume":1999,"transactions":9,"vwap":1258},"2025-08-11",16.040001,15.951,65300,{"date":2001,"open":1472,"high":1859,"low":1606,"close":1997,"change":236,"percent_change":1817,"volume":2002,"transactions":9,"vwap":1997},"2025-08-08",111200,{"date":2004,"open":1113,"high":1118,"low":2005,"close":1961,"change":767,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1961},"2025-08-07",16.030001,-2.07,93600,{"date":2009,"open":2010,"high":2011,"low":1225,"close":1077,"change":236,"percent_change":1817,"volume":2012,"transactions":9,"vwap":1077},"2025-08-06",15.86,16.553,101200,{"date":2014,"open":2015,"high":1085,"low":2016,"close":1269,"change":2017,"percent_change":17,"volume":2018,"transactions":9,"vwap":1269},"2025-08-05",16.09,16.025,0.29,194200,{"date":2020,"open":1150,"high":2021,"low":1223,"close":2022,"change":807,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-08-04",16.205,16.13,2.41,88700,{"date":2026,"open":1517,"high":2027,"low":1172,"close":1218,"change":1975,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1218},"2025-08-01",16.129,-1.93,126500,{"date":2031,"open":1143,"high":1244,"low":1860,"close":1961,"change":287,"percent_change":1195,"volume":2032,"transactions":9,"vwap":1961},"2025-07-31",113000,{"date":2034,"open":1406,"high":2035,"low":1143,"close":1859,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1859},"2025-07-30",16.874,-0.54,-3.21,76800,{"date":2040,"open":2041,"high":1282,"low":1305,"close":1067,"change":575,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1067},"2025-07-29",16.77,0.84,84500,{"date":2045,"open":1988,"high":1988,"low":1075,"close":1366,"change":345,"percent_change":71,"volume":1917,"transactions":9,"vwap":1366},"2025-07-28",{"date":2047,"open":1093,"high":1093,"low":1112,"close":1883,"change":236,"percent_change":1817,"volume":2048,"transactions":9,"vwap":1883},"2025-07-25",85100,{"date":2050,"open":1883,"high":2051,"low":2052,"close":1051,"change":356,"percent_change":1079,"volume":2053,"transactions":9,"vwap":1051},"2025-07-24",16.975,16.493,103200,{"date":2055,"open":1061,"high":2056,"low":2057,"close":1889,"change":286,"percent_change":247,"volume":2058,"transactions":9,"vwap":1889},"2025-07-23",16.961,16.749,140300,{"date":2060,"open":1112,"high":1093,"low":1305,"close":1061,"change":430,"percent_change":755,"volume":2061,"transactions":9,"vwap":1061},"2025-07-22",163600,{"date":2063,"open":1878,"high":1878,"low":1066,"close":1112,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1112},"2025-07-21",-0.76,-4.35,225300,{"date":2068,"open":2069,"high":2070,"low":2071,"close":202,"change":286,"percent_change":684,"volume":2072,"transactions":9,"vwap":202},"2025-07-18",17.53,17.72,17.25,246700,{"date":2074,"open":214,"high":1399,"low":2075,"close":2076,"change":1487,"percent_change":731,"volume":2077,"transactions":9,"vwap":2076},"2025-07-17",17.331,17.5,202500,{"date":2079,"open":2080,"high":2081,"low":2082,"close":214,"change":1641,"percent_change":884,"volume":2083,"transactions":9,"vwap":214},"2025-07-16",17.39,17.649,17.31,94600,{"date":2085,"open":2086,"high":234,"low":2087,"close":1371,"change":1602,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1371},"2025-07-15",17.7,17.2,-2.49,97500,{"date":2091,"open":224,"high":2092,"low":2093,"close":2094,"change":1079,"percent_change":767,"volume":2095,"transactions":9,"vwap":2094},"2025-07-14",17.99,17.455,17.66,99700,{"date":2097,"open":193,"high":2098,"low":2099,"close":2070,"change":575,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2070},"2025-07-11",17.76,17.45,0.8,83100,{"date":2103,"open":1891,"high":2104,"low":1891,"close":1384,"change":2017,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1384},"2025-07-10",17.8,1.68,84700,{"date":2108,"open":213,"high":1052,"low":2109,"close":2110,"change":178,"percent_change":469,"volume":2111,"transactions":9,"vwap":2110},"2025-07-09",17.165,17.29,81800,{"date":2113,"open":1084,"high":202,"low":1084,"close":1030,"change":731,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1030},"2025-07-08",2,106200,{"date":2117,"open":1401,"high":2094,"low":1313,"close":1084,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1084},"2025-07-07",-0.55,-3.14,83200,{"date":2122,"open":2082,"high":22,"low":2123,"close":2069,"change":1519,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2069},"2025-07-03",17.135,1.74,60500,{"date":2127,"open":1878,"high":1028,"low":2128,"close":1290,"change":2017,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1290},"2025-07-02",16.951,1.71,98500,{"date":2132,"open":1128,"high":2133,"low":1128,"close":1313,"change":141,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1313},"2025-07-01",17.225,3.61,107000,{"date":2137,"open":1366,"high":2138,"low":1496,"close":1250,"change":225,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1250},"2025-06-30",16.675,-1.98,123500,{"date":2142,"open":1291,"high":1973,"low":1078,"close":1058,"change":1208,"percent_change":1120,"volume":2143,"transactions":9,"vwap":1058},"2025-06-27",205700,{"date":2145,"open":2146,"high":1924,"low":2146,"close":1291,"change":1771,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1291},"2025-06-26",16.45,0.97,67200,{"date":2150,"open":1355,"high":1355,"low":1128,"close":1126,"change":399,"percent_change":2036,"volume":1868,"transactions":9,"vwap":1126},"2025-06-25",{"date":2152,"open":1947,"high":1291,"low":2153,"close":1872,"change":1487,"percent_change":1307,"volume":2154,"transactions":9,"vwap":1872},"2025-06-24",16.275,200400,{"date":2156,"open":1496,"high":1105,"low":1340,"close":1947,"change":1070,"percent_change":1722,"volume":2157,"transactions":9,"vwap":1947},"2025-06-23",163900,{"date":2159,"open":1485,"high":1066,"low":2160,"close":1496,"change":236,"percent_change":1817,"volume":2161,"transactions":9,"vwap":1496},"2025-06-20",16.255,177300,{"date":2163,"open":1340,"high":1060,"low":2164,"close":1509,"change":814,"percent_change":1320,"volume":2165,"transactions":9,"vwap":1509},"2025-06-18",16.14,169200,{"date":2167,"open":1405,"high":2168,"low":2169,"close":1340,"change":1771,"percent_change":181,"volume":2170,"transactions":9,"vwap":1340},"2025-06-17",16.405,15.91,210900,{"date":2172,"open":1157,"high":1145,"low":1606,"close":1345,"change":2017,"percent_change":2173,"volume":2038,"transactions":9,"vwap":1345},"2025-06-16",1.84,{"date":2175,"open":1334,"high":1496,"low":1612,"close":1238,"change":525,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1238},"2025-06-13",-3.25,95600,{"date":2179,"open":1138,"high":1269,"low":2180,"close":1284,"change":814,"percent_change":1320,"volume":2181,"transactions":9,"vwap":1284},"2025-06-12",16.084999,83800,{"date":2183,"open":1340,"high":1284,"low":2015,"close":1244,"change":788,"percent_change":122,"volume":2184,"transactions":9,"vwap":1244},"2025-06-11",85500,{"date":2186,"open":1829,"high":1351,"low":1606,"close":1472,"change":1519,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1472},"2025-06-10",1.89,104700,{"date":2190,"open":1173,"high":2169,"low":2191,"close":1231,"change":1293,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1231},"2025-06-09",15.325,3.05,116100,{"date":2195,"open":1435,"high":1181,"low":1435,"close":1453,"change":894,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1453},"2025-06-06",2.33,124000,{"date":2199,"open":1188,"high":1188,"low":2200,"close":1776,"change":1080,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1776},"2025-06-05",15.025,-2.34,108800,{"date":2204,"open":1225,"high":1836,"low":1447,"close":77,"change":634,"percent_change":2205,"volume":2206,"transactions":9,"vwap":77},"2025-06-04",-0.84,90200,{"date":2208,"open":1440,"high":1171,"low":1763,"close":1207,"change":731,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1207},"2025-06-03",2.24,109600,{"date":2212,"open":1573,"high":1563,"low":2213,"close":1180,"change":57,"percent_change":568,"volume":2214,"transactions":9,"vwap":1180},"2025-06-02",14.905,105600,{"date":2216,"open":1420,"high":2217,"low":1420,"close":1564,"change":57,"percent_change":1569,"volume":831,"transactions":9,"vwap":1564},"2025-05-30",15.186,{"date":2219,"open":1681,"high":1434,"low":2220,"close":1544,"change":1771,"percent_change":1390,"volume":2221,"transactions":9,"vwap":1544},"2025-05-29",14.832,78300,{"date":2223,"open":1558,"high":1558,"low":1758,"close":1668,"change":399,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1668},"2025-05-28",-0.6,73200,{"date":2227,"open":2228,"high":1558,"low":2229,"close":1580,"change":307,"percent_change":2230,"volume":2032,"transactions":9,"vwap":1580},"2025-05-27",14.6,14.56,3.18,{"date":2232,"open":2233,"high":1808,"low":2233,"close":2234,"change":1208,"percent_change":1747,"volume":2024,"transactions":9,"vwap":2234},"2025-05-23",14.26,14.47,{"date":2236,"open":2237,"high":1545,"low":2238,"close":2239,"change":151,"percent_change":71,"volume":2240,"transactions":9,"vwap":2239},"2025-05-22",14.62,14.37,14.43,88100,{"date":2242,"open":1564,"high":1165,"low":2237,"close":2237,"change":2243,"percent_change":2244,"volume":1638,"transactions":9,"vwap":2237},"2025-05-21",-0.58,-3.82,{"date":2246,"open":1440,"high":1453,"low":1767,"close":1180,"change":178,"percent_change":1194,"volume":2247,"transactions":9,"vwap":1180},"2025-05-20",110400,{"date":2249,"open":1185,"high":1200,"low":1165,"close":1593,"change":978,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1593},"2025-05-19",-1.81,105300,{"date":2253,"open":1538,"high":1637,"low":1538,"close":1156,"change":894,"percent_change":693,"volume":1803,"transactions":9,"vwap":1156},"2025-05-16",{"date":2255,"open":1758,"high":1165,"low":1751,"close":1426,"change":1293,"percent_change":2256,"volume":1560,"transactions":9,"vwap":1426},"2025-05-15",3.2,{"date":2258,"open":1730,"high":2259,"low":2260,"close":1758,"change":730,"percent_change":1330,"volume":2261,"transactions":9,"vwap":1758},"2025-05-14",14.82,14.32,229600,{"date":2263,"open":1681,"high":1681,"low":2264,"close":2237,"change":1129,"percent_change":997,"volume":2265,"transactions":9,"vwap":2237},"2025-05-13",14.585,109100,{"date":2267,"open":1758,"high":1558,"low":1807,"close":1744,"change":721,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1744},"2025-05-12",2.99,139200,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2238,"change":814,"percent_change":2275,"volume":732,"transactions":9,"vwap":2238},"2025-05-09",14.3,14.46,14.13,0.63,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":949,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-05-08",13.98,14.31,13.71,14.28,2.81,128900,{"date":2285,"open":2286,"high":2287,"low":184,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-05-07",14,14.21,13.89,-0.63,-4.34,410200,{"date":2293,"open":2294,"high":2237,"low":2281,"close":1736,"change":788,"percent_change":894,"volume":1368,"transactions":9,"vwap":1736},"2025-05-06",14.48,{"date":2296,"open":1746,"high":2297,"low":2298,"close":2234,"change":1079,"percent_change":420,"volume":2299,"transactions":9,"vwap":2234},"2025-05-05",14.58,14.35,121100,{"date":2301,"open":1730,"high":2302,"low":2303,"close":1802,"change":419,"percent_change":2118,"volume":820,"transactions":9,"vwap":1802},"2025-05-02",14.77,14.5,{"date":2305,"open":2306,"high":2307,"low":1807,"close":2308,"change":890,"percent_change":1087,"volume":2309,"transactions":9,"vwap":2308},"2025-05-01",14.67,14.89,14.61,141800,{"date":2311,"open":1751,"high":2312,"low":2313,"close":1730,"change":1079,"percent_change":420,"volume":2314,"transactions":9,"vwap":1730},"2025-04-30",14.725,14.395,108500,{"date":2316,"open":1784,"high":1668,"low":2317,"close":2318,"change":1817,"percent_change":2319,"volume":1893,"transactions":9,"vwap":2318},"2025-04-29",14.665,14.74,-0.81,{"date":188,"open":2321,"high":1681,"low":2229,"close":1788,"change":25,"percent_change":551,"volume":2265,"transactions":9,"vwap":1788},14.78]