[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEG":3,"homepage-market-summary":31,"stock-historical-SEG":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SEG","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},"Seaport Entertainment Group Inc.","NYSE",null,"SERVICES-MISCELLANEOUS AMUSEMENT & RECREATION","Seaport Entertainment Group Inc owns, operates, and develops a collection of assets positioned at the intersection of entertainment and real estate. Its objective is to integrate one-of-a-kind real estate assets with a variety of restaurant, retail, and leisure offerings to form vibrant mixed-use destinations where customers can work, play, and socialize in one cohesive setting. The company has three operating segments: Landlord Operations, Hospitality, and Entertainment. Key revenue is generated from Entertainment, which consists of baseball operations of the Aviators and Las Vegas Ballpark, along with sponsorships, events, and other revenue generated at the Seaport in New York.","627","New York, NY",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},22.36,22.39,22.67,22.23,22.5,-0.14,-0.62,109823.398166,1760,22.4208,29.61,17.74,73711.3839735976,38.9,552,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"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",[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":54,"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",[100,105,110,115,120,125,130,134,139,144,149],{"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":54},"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":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":26,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},17.276,82135,29979357.377373,17.44,"2025-04-28",[186,187,195,206,215,226,236,247,257,267,276,286,296,307,318,327,337,347,358,369,379,388,398,409,419,429,439,446,457,467,477,487,496,503,511,522,531,541,551,560,570,579,589,600,610,620,628,636,645,654,665,674,681,689,697,706,714,722,731,739,745,752,761,768,773,777,783,788,793,799,803,807,814,821,829,835,841,850,859,867,875,881,887,893,898,907,915,922,928,933,941,948,956,964,971,978,985,993,999,1007,1014,1022,1029,1036,1043,1051,1058,1064,1072,1078,1086,1091,1097,1103,1108,1112,1120,1125,1128,1136,1140,1146,1151,1158,1165,1172,1178,1185,1190,1198,1203,1210,1216,1222,1230,1238,1243,1251,1259,1266,1272,1278,1285,1292,1298,1305,1313,1319,1324,1332,1337,1343,1350,1353,1360,1366,1371,1377,1383,1389,1395,1402,1408,1414,1421,1428,1433,1441,1448,1455,1464,1471,1478,1486,1493,1498,1506,1511,1516,1521,1525,1530,1535,1542,1545,1550,1554,1560,1565,1571,1578,1586,1592,1597,1602,1608,1614,1618,1623,1627,1634,1638,1645,1650,1654,1658,1664,1671,1677,1681,1688,1693,1699,1703,1708,1715,1720,1727,1732,1737,1742,1748,1753,1757,1762,1765,1770,1775,1781,1787,1792,1799,1804,1809,1814,1817,1821,1827,1834,1840,1847,1851,1855,1860,1866,1871,1875,1881,1887,1891,1896,1901,1906,1910,1916,1922,1929,1936,1943,1947,1951,1954,1960,1964,1970,1976,1981,1984,1990,1996,2001,2008,2012,2016,2020,2025,2028,2032,2035,2039,2045,2050,2056,2062,2067,2072,2076,2083,2089,2096,2103,2111,2115,2120,2125,2130,2136,2139,2142,2147,2152,2155,2158,2162,2168,2173,2179,2185,2189,2195,2201,2207,2212,2217,2222,2229,2233,2238,2243,2248,2255,2261,2268,2274,2281,2288,2294,2300,2306,2310,2313,2320,2325,2329,2331,2336,2340,2346,2350,2354,2359,2365,2369,2376,2381,2386,2393,2400,2408,2413,2418,2424,2428,2432,2436,2440,2444,2452,2457,2464,2470,2477,2484,2490,2495],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":16,"high":189,"low":190,"close":20,"change":68,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",22.95,22.3526,-0.22,88783.280816,1491,22.5492,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",22.61,22.7899,22.405,22.55,0.05,0.22,69683.989097,1893,22.5244,{"date":207,"open":208,"high":209,"low":210,"close":20,"change":169,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",22.45,22.7996,22.05,0.54,168820.079583,2369,22.4573,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",22.98,23.04,22.12,22.38,-0.36,-1.58,110277.702078,1907,22.4584,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",22.93,22.2,22.74,-0.15,-0.66,106478.690588,2074,22.5223,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",23.25,23.555,22.7,22.89,-0.44,-1.89,98088.550362,1884,22.9563,{"date":248,"open":249,"high":250,"low":240,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",23,23.65,23.33,0.24,1.04,92600.141075,2416,23.1622,{"date":258,"open":259,"high":260,"low":249,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",23.34,23.345,23.09,-0.31,-1.32,99016.156354,2246,23.1388,{"date":268,"open":269,"high":269,"low":218,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",23.6,23.4,-0.25,-1.06,74780.952115,1627,23.3745,{"date":277,"open":278,"high":279,"low":280,"close":250,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",23.83,24.07,23.03,-0.18,-0.76,100183.971389,1986,23.5409,{"date":287,"open":288,"high":289,"low":290,"close":278,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",23.88,24.345,23.49,-0.17,-0.71,89182.091291,2487,23.7772,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",24.42,24.67,23.95,24,-0.2,-0.83,100948.61697,1572,24.1534,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-21",24.12,24.56,23.74,24.2,0.06,0.25,57187.965292,1778,24.1333,{"date":319,"open":320,"high":321,"low":279,"close":322,"change":113,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-18",24.53,24.985,24.14,-1.59,108022.475584,2256,24.3168,{"date":328,"open":329,"high":330,"low":331,"close":320,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",24.86,25.51,24.39,-0.06,-0.24,94377.831432,2534,24.6095,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":302,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",24.82,25.3,24.22,24.59,-0.81,93487.911374,2399,24.7652,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",25.16,25.235,24.78,24.79,-0.56,-2.21,75795.752896,2631,25.0065,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",25.59,25.655,25.11,25.35,-0.09,-0.35,59145.048347,2185,25.3723,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":323,"volume":376,"transactions":377,"vwap":378},"2026-09-11",26.16,26.1721,25.33,25.44,-0.41,41545.900273,1863,25.6149,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":21,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",26.1,25.725,25.85,-0.54,50334.771453,1252,25.9257,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":231,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-09",26.27,26.6,25.96,25.99,-0.57,40892.224335,1500,26.1302,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-08",26.3,27,25.93,26.14,-0.12,-0.46,35174.54137,1620,26.2288,{"date":410,"open":411,"high":412,"low":411,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-04",26.05,26.44,26.26,0.17,0.65,43277.496955,1547,26.2021,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":333,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-03",26.66,26.76,26.035,26.09,-0.91,34257.831189,1338,26.1558,{"date":430,"open":431,"high":432,"low":431,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-02",26.28,26.72,26.33,0.28,1.07,30029.890946,1296,26.465,{"date":440,"open":392,"high":441,"low":442,"close":411,"change":333,"percent_change":425,"volume":443,"transactions":444,"vwap":445},"2026-09-01",26.3808,25.845,44252.440926,1505,26.057,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-31",26.5,26.8,26.25,26.29,-0.5,-1.87,72440.736054,2168,26.4206,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":333,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-28",26.87,27.1675,26.325,26.79,-0.89,41603.195627,1195,26.6484,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-27",26.93,27.41,27.03,0.01,0.04,39120.4931,1361,27.0807,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":113,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-26",27.12,27.46,26.8754,27.02,-1.42,51747.766576,1336,27.1104,{"date":488,"open":470,"high":489,"low":490,"close":470,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-25",27.57,27.025,0.27,0.99,54866.677798,2667,27.3481,{"date":497,"open":498,"high":470,"low":499,"close":498,"change":491,"percent_change":177,"volume":500,"transactions":501,"vwap":502},"2026-08-24",27.14,26.955,68226.754064,1977,27.1724,{"date":504,"open":505,"high":506,"low":507,"close":459,"change":333,"percent_change":463,"volume":508,"transactions":509,"vwap":510},"2026-08-21",27.27,27.875,26.74,69501.67908,1731,27.0167,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-20",26.69,28.06,26.11,27.11,0.19,0.71,72605.585886,2305,26.7992,{"date":523,"open":524,"high":516,"low":525,"close":526,"change":491,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-19",26.68,26.32,26.92,1.01,66658.864374,2064,26.8244,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":232,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-18",27.09,27.275,26.41,26.65,-2.42,79524.968841,2619,26.7496,{"date":542,"open":543,"high":544,"low":471,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-17",27.42,27.8,27.31,-0.4,-1.44,85573.643697,2574,27.2503,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":463,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-14",28.6,27.5,27.71,-3.11,90764.622655,2182,27.844,{"date":561,"open":562,"high":563,"low":564,"close":553,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-13",29.13,29.49,28.22,-0.53,-1.82,101502.34916,1588,29.035,{"date":571,"open":572,"high":26,"low":573,"close":562,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-12",29.23,28.645,-0.1,-0.34,94165.827468,2858,29.2397,{"date":580,"open":581,"high":582,"low":583,"close":572,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-11",28.85,29.3,28.79,0.35,1.21,96359.066277,3036,29.1095,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-10",28.25,28.94,27.54,28.88,0.63,2.23,128771.527734,4114,28.6924,{"date":601,"open":602,"high":603,"low":604,"close":591,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-07",27.53,29.185,26.965,1.24,4.59,159046.666445,3081,28.3726,{"date":611,"open":612,"high":613,"low":614,"close":612,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-06",27.01,27.62,26.31,0.13,0.48,103422.953162,2129,26.9975,{"date":621,"open":622,"high":479,"low":390,"close":623,"change":118,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-05",26.57,26.88,1.17,93176.722725,2677,26.6971,{"date":629,"open":630,"high":507,"low":360,"close":622,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",26.17,0.51,1.96,108088.927424,2103,26.187,{"date":637,"open":638,"high":639,"low":392,"close":640,"change":291,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-03",26.23,26.61,26.06,-0.65,61590.102601,2284,26.1872,{"date":646,"open":647,"high":648,"low":649,"close":638,"change":650,"percent_change":159,"volume":651,"transactions":652,"vwap":653},"2026-07-31",25.9,26.37,25.7,-0.11,83907.222753,2242,26.0388,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",26.36,26.46,26.165,26.34,-0.02,-0.08,50692.455673,1624,26.3397,{"date":666,"open":648,"high":667,"low":668,"close":656,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",26.59,26.045,-0.01,-0.04,32189.034292,1501,26.3556,{"date":675,"open":390,"high":676,"low":515,"close":648,"change":53,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",26.47,0.38,38106.320761,1709,26.3691,{"date":682,"open":683,"high":667,"low":683,"close":390,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",26.18,0.23,0.88,41475.573922,1955,26.3557,{"date":690,"open":691,"high":657,"low":692,"close":693,"change":660,"percent_change":661,"volume":694,"transactions":695,"vwap":696},"2026-07-24",26.19,25.945,26.04,34638.585069,1065,26.1087,{"date":698,"open":699,"high":640,"low":700,"close":640,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",25.66,25.52,0.16,0.62,41380.877879,1448,25.9167,{"date":707,"open":693,"high":708,"low":709,"close":647,"change":113,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",26.21,25.805,-1.48,39226.047306,1472,25.929,{"date":715,"open":716,"high":717,"low":718,"close":451,"change":491,"percent_change":253,"volume":719,"transactions":720,"vwap":721},"2026-07-21",26,26.49,25.97,73196.341801,1736,26.275,{"date":723,"open":724,"high":725,"low":716,"close":726,"change":405,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",26.81,26.9168,26.02,-1.74,49736.084913,1831,26.1955,{"date":732,"open":733,"high":734,"low":638,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-17",26.53,26.885,26.48,-0.21,-0.79,58500,{"date":740,"open":448,"high":741,"low":638,"close":513,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":513},"2026-07-16",26.75,0.21,0.79,33400,{"date":746,"open":659,"high":747,"low":748,"close":735,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":735},"2026-07-15",26.54,26.08,0.36,1.38,27400,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-14",25.98,26.255,25.81,26.12,0.5,1.95,36100,{"date":762,"open":756,"high":400,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-13",25.55,25.62,0.02,0.08,68200,{"date":769,"open":718,"high":718,"low":770,"close":771,"change":736,"percent_change":343,"volume":772,"transactions":9,"vwap":771},"2026-07-10",25.375,25.6,24100,{"date":774,"open":402,"high":371,"low":775,"close":756,"change":736,"percent_change":343,"volume":776,"transactions":9,"vwap":756},"2026-07-09",25.715,31900,{"date":778,"open":525,"high":779,"low":756,"close":726,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":726},"2026-07-08",26.415,-0.45,-1.7,45300,{"date":784,"open":448,"high":449,"low":755,"close":676,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":676},"2026-07-07",-0.29,-1.08,50000,{"date":789,"open":790,"high":790,"low":413,"close":422,"change":221,"percent_change":791,"volume":792,"transactions":9,"vwap":422},"2026-07-06",27.18,-1.33,89600,{"date":794,"open":795,"high":543,"low":796,"close":479,"change":631,"percent_change":797,"volume":798,"transactions":9,"vwap":479},"2026-07-02",26.9,26.82,1.92,98300,{"date":800,"open":391,"high":801,"low":412,"close":639,"change":472,"percent_change":473,"volume":802,"transactions":9,"vwap":639},"2026-07-01",27.37,46400,{"date":804,"open":479,"high":479,"low":448,"close":391,"change":353,"percent_change":805,"volume":806,"transactions":9,"vwap":391},"2026-06-30",-2.06,49300,{"date":808,"open":809,"high":810,"low":757,"close":811,"change":812,"percent_change":74,"volume":813,"transactions":9,"vwap":811},"2026-06-29",27.24,27.29,27.16,0.09,68800,{"date":815,"open":676,"high":816,"low":676,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-26",27.26,27.07,0.72,2.73,176900,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-25",26.98,26.2,26.35,-0.67,-2.48,53800,{"date":830,"open":831,"high":533,"low":832,"close":482,"change":750,"percent_change":833,"volume":834,"transactions":9,"vwap":482},"2026-06-24",25.95,25.86,5.38,69900,{"date":836,"open":837,"high":832,"low":340,"close":838,"change":839,"percent_change":137,"volume":840,"transactions":9,"vwap":838},"2026-06-23",25.39,25.64,0.15,29400,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-22",24.88,25.76,24.24,25.49,0.68,2.74,80800,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-18",24.4,24.895,24.135,24.81,0.55,2.27,56800,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-17",25,23.96,24.26,-0.69,-2.77,55200,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-16",24.25,24.98,24.95,0.7,2.89,65300,{"date":876,"open":877,"high":878,"low":879,"close":869,"change":159,"percent_change":781,"volume":880,"transactions":9,"vwap":869},"2026-06-15",24.51,24.675,23.72,44300,{"date":882,"open":279,"high":883,"low":279,"close":299,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":299},"2026-06-12",24.835,0.43,1.77,35400,{"date":888,"open":889,"high":890,"low":891,"close":845,"change":169,"percent_change":758,"volume":892,"transactions":9,"vwap":845},"2026-06-11",24.41,24.55,23.9,23900,{"date":894,"open":895,"high":890,"low":896,"close":309,"change":473,"percent_change":414,"volume":897,"transactions":9,"vwap":309},"2026-06-10",24.11,23.91,41100,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-09",23.99,24.7,23.71,24.08,0.3,1.26,36600,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":826,"volume":914,"transactions":9,"vwap":912},"2026-06-08",24.049999,24.18,23.645,23.78,-0.16,40900,{"date":916,"open":250,"high":917,"low":918,"close":919,"change":920,"percent_change":615,"volume":921,"transactions":9,"vwap":919},"2026-06-05",24.845,23.315,23.94,0.03,67900,{"date":923,"open":250,"high":924,"low":925,"close":896,"change":118,"percent_change":926,"volume":927,"transactions":9,"vwap":896},"2026-06-04",24.38,23.52,1.31,33200,{"date":929,"open":300,"high":877,"low":925,"close":269,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":269},"2026-06-03",-0.68,-2.8,57400,{"date":934,"open":298,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-02",25.88,23.522,24.28,-0.27,-1.1,69800,{"date":942,"open":943,"high":944,"low":945,"close":890,"change":946,"percent_change":865,"volume":947,"transactions":9,"vwap":890},"2026-06-01",24.94,25.23,24.315,-0.7,93900,{"date":949,"open":889,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-29",25.54,24.325,25.25,0.75,3.06,482900,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-28",23.8,24.756,24.5,0.61,2.55,63700,{"date":965,"open":966,"high":960,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-27",23.69,23.89,0.18,0.76,51700,{"date":972,"open":973,"high":974,"low":975,"close":902,"change":785,"percent_change":976,"volume":977,"transactions":9,"vwap":902},"2026-05-26",24.3,24.61,23.51,-1.21,58300,{"date":979,"open":980,"high":981,"low":288,"close":301,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":301},"2026-05-22",24.31,24.87,-0.33,-1.36,52200,{"date":986,"open":300,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-21",24.35,23.64,24.33,0.39,1.63,52700,{"date":994,"open":250,"high":987,"low":995,"close":919,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":919},"2026-05-20",23.5,0.53,2.26,76500,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":90,"volume":1006,"transactions":9,"vwap":1004},"2026-05-19",23.24,23.55,22.78,23.41,0.26,65200,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":677,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-18",22.77,23.43,23.15,1.67,53500,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1009,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1009},"2026-05-15",22.86,23.22,22.57,-0.37,-1.6,57900,{"date":1023,"open":1024,"high":1025,"low":1003,"close":1026,"change":21,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-14",23.28,23.58,23.14,-0.6,59800,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1024,"change":605,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1024},"2026-05-13",21.85,23.515,21.8,5.63,125300,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":766,"percent_change":749,"volume":1042,"transactions":9,"vwap":1041},"2026-05-12",21.7,22.28,21.51,22.040001,88000,{"date":1044,"open":1045,"high":1046,"low":1033,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-11",22.34,22.65,21.96,-0.26,-1.17,72300,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":660,"percent_change":364,"volume":1057,"transactions":9,"vwap":1056},"2026-05-08",22.19,22.47,21.81,22.22,47200,{"date":1059,"open":1060,"high":311,"low":1061,"close":1062,"change":232,"percent_change":1063,"volume":940,"transactions":9,"vwap":1062},"2026-05-07",23.02,22.14,22.24,-2.88,{"date":1065,"open":1066,"high":1067,"low":1062,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-06",22.69,23.18,22.9,0.46,2.05,32100,{"date":1073,"open":240,"high":1074,"low":1075,"close":1076,"change":68,"percent_change":191,"volume":1077,"transactions":9,"vwap":1076},"2026-05-05",23.484,22.4,22.44,25400,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-04",22.29,22.97,22.49,0.2,0.9,43400,{"date":1087,"open":208,"high":1088,"low":219,"close":1080,"change":1089,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1080},"2026-05-01",22.6,0,15700,{"date":1092,"open":1093,"high":1088,"low":1094,"close":1080,"change":174,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1080},"2026-04-30",22.3,22.1,-0.13,63500,{"date":1098,"open":1099,"high":1060,"low":1100,"close":1101,"change":780,"percent_change":1102,"volume":914,"transactions":9,"vwap":1101},"2026-04-29",22.56,22.13,22.32,-1.98,{"date":1104,"open":1105,"high":1106,"low":1045,"close":1009,"change":766,"percent_change":584,"volume":1107,"transactions":9,"vwap":1009},"2026-04-28",22.63,22.87,22800,{"date":1109,"open":1088,"high":189,"low":1110,"close":1066,"change":660,"percent_change":364,"volume":1111,"transactions":9,"vwap":1066},"2026-04-27",22.35,41200,{"date":1113,"open":229,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-24",23.21,21.98,22.71,0.44,1.98,26600,{"date":1121,"open":220,"high":1122,"low":1041,"close":1123,"change":920,"percent_change":615,"volume":1124,"transactions":9,"vwap":1123},"2026-04-23",22.535,22.27,23000,{"date":1126,"open":1062,"high":197,"low":1047,"close":1062,"change":669,"percent_change":670,"volume":1127,"transactions":9,"vwap":1062},"2026-04-22",81700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":159,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-21",22.51,22.735,22.065001,22.25,-1.85,49900,{"date":1137,"open":208,"high":1138,"low":208,"close":18,"change":670,"percent_change":281,"volume":1139,"transactions":9,"vwap":18},"2026-04-20",23.049999,48700,{"date":1141,"open":1142,"high":1143,"low":1066,"close":1116,"change":491,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1116},"2026-04-17",22.84,23.23,1.2,43600,{"date":1147,"open":1148,"high":1149,"low":1045,"close":1076,"change":669,"percent_change":670,"volume":1150,"transactions":9,"vwap":1076},"2026-04-16",22.42,22.94,41700,{"date":1152,"open":20,"high":1153,"low":1154,"close":208,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":208},"2026-04-15",22.88,22.401,-0.23,-1.01,33700,{"date":1159,"open":1160,"high":1161,"low":19,"close":1162,"change":1163,"percent_change":1164,"volume":1085,"transactions":9,"vwap":1162},"2026-04-14",22.66,22.81,22.68,0.47,2.12,{"date":1166,"open":1167,"high":1167,"low":1115,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-13",22.54,22.21,-0.38,-1.68,54600,{"date":1173,"open":19,"high":1161,"low":1174,"close":1175,"change":211,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-10",22.059999,22.59,2.45,78100,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":231,"percent_change":930,"volume":1184,"transactions":9,"vwap":1183},"2026-04-09",22,22.345,21.94,22.049999,59900,{"date":1186,"open":1187,"high":1099,"low":1180,"close":229,"change":677,"percent_change":1188,"volume":1189,"transactions":9,"vwap":229},"2026-04-08",22.43,1.74,45100,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":281,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-07",21.87,22.08,21.66,21.82,-0.82,45200,{"date":1199,"open":1180,"high":1200,"low":1201,"close":1180,"change":660,"percent_change":364,"volume":1202,"transactions":9,"vwap":1180},"2026-04-06",22.33,21.97,36200,{"date":1204,"open":1205,"high":1193,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-02",21.29,22.02,0.56,2.61,24800,{"date":1211,"open":1212,"high":1174,"low":1213,"close":1214,"change":660,"percent_change":364,"volume":1215,"transactions":9,"vwap":1214},"2026-04-01",21.52,21.39,21.46,31700,{"date":1217,"open":1218,"high":1192,"low":1218,"close":1219,"change":631,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-31",21.22,21.48,2.43,54300,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":996,"volume":1229,"transactions":9,"vwap":1227},"2026-03-30",21.15,21.24,20.74,20.97,0.11,45600,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":982,"volume":1237,"transactions":9,"vwap":1235},"2026-03-27",20.81,20.975,20.59,20.86,-0.07,85900,{"date":1239,"open":1240,"high":1225,"low":1240,"close":1241,"change":313,"percent_change":1242,"volume":802,"transactions":9,"vwap":1241},"2026-03-26",20.63,20.93,0.29,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":749,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-25",20.88,20.91,20.62,20.87,1.76,29700,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":546,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-24",20.65,21.01,20.3,20.51,-1.91,131000,{"date":1260,"open":1261,"high":1205,"low":1262,"close":1246,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1246},"2026-03-23",21.040001,20.66,0.32,1.55,67500,{"date":1267,"open":1268,"high":1268,"low":1256,"close":1234,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1234},"2026-03-20",21.55,-0.93,-4.32,86800,{"date":1273,"open":1274,"high":1195,"low":1275,"close":1212,"change":920,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1212},"2026-03-19",21.26,21.09,0.14,71800,{"date":1279,"open":1280,"high":1168,"low":1281,"close":1282,"change":384,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-18",21.9,21.43,21.49,-2.45,43100,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":1290,"percent_change":857,"volume":1291,"transactions":9,"vwap":1289},"2026-03-17",21.54,22.624,22.030001,0.49,63800,{"date":1293,"open":1214,"high":1294,"low":1295,"close":1287,"change":1005,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1287},"2026-03-16",21.905,21.42,1.22,38900,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1236,"percent_change":982,"volume":1304,"transactions":9,"vwap":1303},"2026-03-13",21.47,21.73,21,21.28,61600,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":191,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-12",21.14,21.705,20.98,21.35,-1.02,61000,{"date":1314,"open":1214,"high":1315,"low":1316,"close":1317,"change":1095,"percent_change":1027,"volume":1318,"transactions":9,"vwap":1317},"2026-03-11",21.67,21.19,21.57,77200,{"date":1320,"open":1201,"high":1123,"low":1321,"close":1038,"change":575,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1038},"2026-03-10",21.41,-1.54,88600,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1041,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1041},"2026-03-09",21.25,22.07,20.6,0.4,1.85,83400,{"date":1333,"open":1003,"high":217,"low":1212,"close":1334,"change":46,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-06",21.64,-6.04,122800,{"date":1338,"open":1143,"high":960,"low":1339,"close":1340,"change":575,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-05",22.822,23.030001,-1.45,127800,{"date":1344,"open":1345,"high":1346,"low":1060,"close":1347,"change":1263,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-04",23.11,23.855,23.37,1.39,90900,{"date":1351,"open":1088,"high":1004,"low":1094,"close":1138,"change":174,"percent_change":1095,"volume":1352,"transactions":9,"vwap":1138},"2026-03-03",60000,{"date":1354,"open":241,"high":1355,"low":241,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-02",23.63,23.08,-0.28,-1.2,84200,{"date":1361,"open":1114,"high":1025,"low":1362,"close":1363,"change":1095,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-02-27",22.965,23.36,-0.55,85200,{"date":1367,"open":228,"high":988,"low":1066,"close":290,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":290},"2026-02-26",0.64,2.8,78200,{"date":1372,"open":1373,"high":1143,"low":16,"close":1374,"change":152,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-02-25",22.46,22.85,3.3,118400,{"date":1378,"open":1180,"high":863,"low":1379,"close":219,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":219},"2026-02-24",21.735,1.46,7.07,146400,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1262,"change":1276,"percent_change":847,"volume":1388,"transactions":9,"vwap":1262},"2026-02-23",20.44,20.96,20.2,75800,{"date":1390,"open":1391,"high":1253,"low":1392,"close":1393,"change":661,"percent_change":113,"volume":1394,"transactions":9,"vwap":1393},"2026-02-20",20.37,20.35,20.52,18800,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1328,"change":202,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1328},"2026-02-19",20.21,20.64,20.1,1.08,59400,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1406,"change":1228,"percent_change":211,"volume":1407,"transactions":9,"vwap":1406},"2026-02-18",20.22,20.995,20.38,42300,{"date":1409,"open":1410,"high":1226,"low":1411,"close":1412,"change":669,"percent_change":68,"volume":1413,"transactions":9,"vwap":1412},"2026-02-17",20.23,19.935,20.27,54700,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":670,"percent_change":302,"volume":1420,"transactions":9,"vwap":1419},"2026-02-13",20.5,20.75,19.775,20.28,64700,{"date":1422,"open":1328,"high":1423,"low":1424,"close":1425,"change":231,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-12",21.02,19.95,20.32,-0.73,100100,{"date":1429,"open":1040,"high":1040,"low":1391,"close":1430,"change":303,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-11",20.47,-3.9,103300,{"date":1434,"open":1398,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-10",21.53,19.98,21.3,0.8,3.9,114400,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1416,"change":1207,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1416},"2026-02-09",19.94,20.55,19.11,2.81,160400,{"date":1449,"open":1450,"high":1451,"low":27,"close":1443,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1443},"2026-02-06",18.36,20.12,1.71,9.38,635200,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-05",19.33,19.785,18.059999,18.23,-1.09,-5.64,89200,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":68,"percent_change":1048,"volume":1470,"transactions":9,"vwap":1469},"2026-02-04",19.44,19.78,18.675,19.32,170400,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":169,"percent_change":702,"volume":1477,"transactions":9,"vwap":1476},"2026-02-03",19.18,19.45,18.96,19.37,134800,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":749,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-02",18.805,19.56,18.71,19.25,1.91,78600,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":221,"percent_change":453,"volume":1492,"transactions":9,"vwap":1491},"2026-01-30",19.040001,19.24,18.68,18.89,118100,{"date":1494,"open":1495,"high":1424,"low":1496,"close":1483,"change":1236,"percent_change":221,"volume":1497,"transactions":9,"vwap":1483},"2026-01-29",19.34,19.059999,51600,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1469,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1469},"2026-01-28",19.9,20.355,19.26,-0.63,-3.16,82000,{"date":1507,"open":1417,"high":1417,"low":1508,"close":1424,"change":1509,"percent_change":1270,"volume":1510,"transactions":9,"vwap":1424},"2026-01-27",19.92,-0.9,68700,{"date":1512,"open":1513,"high":1281,"low":1513,"close":1514,"change":202,"percent_change":435,"volume":1515,"transactions":9,"vwap":1514},"2026-01-26",20.54,20.85,114000,{"date":1517,"open":1261,"high":1518,"low":1240,"close":1240,"change":1169,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1240},"2026-01-23",21.049999,-1.81,41400,{"date":1522,"open":1523,"high":1524,"low":1386,"close":1254,"change":765,"percent_change":53,"volume":802,"transactions":9,"vwap":1254},"2026-01-22",21.059999,21.56,{"date":1526,"open":1527,"high":1254,"low":1527,"close":1528,"change":1290,"percent_change":1529,"volume":932,"transactions":9,"vwap":1528},"2026-01-21",20.43,20.99,2.39,{"date":1531,"open":1532,"high":1307,"low":1425,"close":1416,"change":1533,"percent_change":547,"volume":1534,"transactions":9,"vwap":1416},"2026-01-20",20.39,-0.3,93100,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":68,"percent_change":333,"volume":1541,"transactions":9,"vwap":1540},"2026-01-16",20.79,21.12,20.61,20.8,75700,{"date":1543,"open":1537,"high":1241,"low":1234,"close":1514,"change":765,"percent_change":53,"volume":1544,"transactions":9,"vwap":1514},"2026-01-15",52900,{"date":1546,"open":1430,"high":1547,"low":1419,"close":1548,"change":1263,"percent_change":1549,"volume":1365,"transactions":9,"vwap":1548},"2026-01-14",20.92,20.83,1.56,{"date":1551,"open":1416,"high":1240,"low":1552,"close":1256,"change":615,"percent_change":1368,"volume":1553,"transactions":9,"vwap":1256},"2026-01-13",20.33,133600,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1406,"change":252,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1406},"2026-01-12",20,20.585,1.19,87700,{"date":1561,"open":1255,"high":1562,"low":1563,"close":1564,"change":231,"percent_change":97,"volume":927,"transactions":9,"vwap":1564},"2026-01-09",20.46,19.93,20.14,{"date":1566,"open":1567,"high":1568,"low":1563,"close":1569,"change":968,"percent_change":1084,"volume":1570,"transactions":9,"vwap":1569},"2026-01-08",19.96,20.58,20.29,38300,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":68,"percent_change":271,"volume":1577,"transactions":9,"vwap":1576},"2026-01-07",20.09,20.18,19.77,20.11,66700,{"date":1579,"open":1580,"high":1425,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-06",19.72,19.7,20.16,0.41,2.08,72100,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":812,"percent_change":1069,"volume":1591,"transactions":9,"vwap":1590},"2026-01-05",19.66,19.88,19.75,47000,{"date":1593,"open":1594,"high":1508,"low":1595,"close":1588,"change":650,"percent_change":353,"volume":1596,"transactions":9,"vwap":1588},"2026-01-02",19.8,19.61,83700,{"date":1598,"open":1436,"high":1599,"low":1600,"close":1575,"change":404,"percent_change":1027,"volume":1601,"transactions":9,"vwap":1575},"2025-12-31",20.07,19.69,95400,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1606,"change":839,"percent_change":969,"volume":1607,"transactions":9,"vwap":1606},"2025-12-30",19.71,20.105,19.89,77300,{"date":1609,"open":1599,"high":1599,"low":1610,"close":1611,"change":1019,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-12-29",19.63,19.74,-1.84,95000,{"date":1615,"open":1467,"high":1576,"low":1616,"close":1576,"change":202,"percent_change":1617,"volume":1284,"transactions":9,"vwap":1576},"2025-12-26",19.53,1.11,{"date":1619,"open":1620,"high":1556,"low":1481,"close":1606,"change":434,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1606},"2025-12-24",19.67,1.43,20700,{"date":1624,"open":1625,"high":1626,"low":1457,"close":1595,"change":473,"percent_change":1083,"volume":932,"transactions":9,"vwap":1595},"2025-12-23",19.5,19.745,{"date":1628,"open":1567,"high":1629,"low":1630,"close":1631,"change":375,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-12-22",20.365,19.52,19.57,-2.05,86200,{"date":1635,"open":1573,"high":1410,"low":1500,"close":1436,"change":1048,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1436},"2025-12-19",-1.28,79600,{"date":1639,"open":1640,"high":1416,"low":1641,"close":1642,"change":517,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-12-18",20.25,20.02,20.24,0.95,47300,{"date":1646,"open":1437,"high":1281,"low":1443,"close":1647,"change":61,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-12-17",20.049999,-5.87,91000,{"date":1651,"open":1033,"high":1033,"low":1218,"close":1437,"change":1652,"percent_change":1653,"volume":1265,"transactions":9,"vwap":1437},"2025-12-16",-0.52,-2.38,{"date":1655,"open":1656,"high":1327,"low":1268,"close":1195,"change":169,"percent_change":856,"volume":1657,"transactions":9,"vwap":1195},"2025-12-15",22.01,40600,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1038,"change":1083,"percent_change":1663,"volume":886,"transactions":9,"vwap":1038},"2025-12-12",21.61,21.779,21.32,0.93,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":517,"percent_change":108,"volume":1670,"transactions":9,"vwap":1669},"2025-12-11",21.36,21.575,21.11,21.5,67600,{"date":1672,"open":1673,"high":1660,"low":1673,"close":1674,"change":118,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-10",20.73,21.31,1.48,48200,{"date":1678,"open":1673,"high":1679,"low":1673,"close":1302,"change":766,"percent_change":677,"volume":1680,"transactions":9,"vwap":1302},"2025-12-09",21.23,51000,{"date":1682,"open":1683,"high":1684,"low":1514,"close":1547,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1547},"2025-12-08",21.93,22.094999,-0.95,-4.34,52500,{"date":1689,"open":1690,"high":1691,"low":1437,"close":1192,"change":1290,"percent_change":1692,"volume":1676,"transactions":9,"vwap":1192},"2025-12-05",21.34,21.92,2.29,{"date":1694,"open":1274,"high":1695,"low":1548,"close":1696,"change":1697,"percent_change":74,"volume":1698,"transactions":9,"vwap":1696},"2025-12-04",21.547,21.38,0.07,70300,{"date":1700,"open":1423,"high":1674,"low":1701,"close":1674,"change":677,"percent_change":1702,"volume":1401,"transactions":9,"vwap":1674},"2025-12-03",20.71,1.82,{"date":1704,"open":1539,"high":1705,"low":1706,"close":1241,"change":414,"percent_change":1707,"volume":1376,"transactions":9,"vwap":1241},"2025-12-02",21.385,20.455,0.82,{"date":1709,"open":1274,"high":1710,"low":1711,"close":1712,"change":946,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-01",21.528,20.42,20.76,-3.26,191100,{"date":1716,"open":1717,"high":1055,"low":1717,"close":1214,"change":434,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1214},"2025-11-28",21.07,1.32,39800,{"date":1721,"open":1232,"high":1722,"low":1723,"close":1724,"change":517,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-11-26",21.395,20.67,21.18,0.91,225500,{"date":1728,"open":1254,"high":1729,"low":1406,"close":1528,"change":701,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1528},"2025-11-25",21.33,0.77,275300,{"date":1733,"open":1444,"high":1734,"low":1444,"close":1548,"change":1242,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1548},"2025-11-24",21.16,1.41,56100,{"date":1738,"open":1739,"high":1235,"low":1404,"close":1513,"change":742,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1513},"2025-11-21",20.36,1.03,75900,{"date":1743,"open":1212,"high":1744,"low":1255,"close":1552,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1552},"2025-11-20",21.83,-0.85,-4.01,83000,{"date":1749,"open":1750,"high":1194,"low":1245,"close":1724,"change":281,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1724},"2025-11-19",21.37,-0.84,49100,{"date":1754,"open":1755,"high":1755,"low":1437,"close":1666,"change":113,"percent_change":103,"volume":1756,"transactions":9,"vwap":1666},"2025-11-18",21.76,43900,{"date":1758,"open":1683,"high":1759,"low":1524,"close":1760,"change":1089,"percent_change":1089,"volume":1761,"transactions":9,"vwap":1760},"2025-11-17",22.155,21.75,54400,{"date":1763,"open":1334,"high":1041,"low":1518,"close":1760,"change":169,"percent_change":856,"volume":1764,"transactions":9,"vwap":1760},"2025-11-14",102200,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1768,"change":483,"percent_change":1769,"volume":1553,"transactions":9,"vwap":1768},"2025-11-13",23.12,21.63,-6.16,{"date":1771,"open":270,"high":1772,"low":1068,"close":1138,"change":1155,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1138},"2025-11-12",23.47,-0.99,93300,{"date":1776,"open":903,"high":1777,"low":1088,"close":1024,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1024},"2025-11-11",24.871,-0.75,-3.12,100900,{"date":1782,"open":1143,"high":1783,"low":1143,"close":1784,"change":953,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-11-10",24.23,24.030001,3.22,60900,{"date":1788,"open":1789,"high":1025,"low":1106,"close":1024,"change":1790,"percent_change":805,"volume":1791,"transactions":9,"vwap":1024},"2025-11-07",23.38,-0.49,108200,{"date":1793,"open":845,"high":1794,"low":995,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-11-06",24.43,23.77,-0.43,-1.78,95600,{"date":1800,"open":1801,"high":863,"low":1801,"close":312,"change":1802,"percent_change":885,"volume":1803,"transactions":9,"vwap":312},"2025-11-05",23.68,0.42,38000,{"date":1805,"open":288,"high":1806,"low":1002,"close":912,"change":191,"percent_change":1807,"volume":1808,"transactions":9,"vwap":912},"2025-11-04",24.118,-0.92,76000,{"date":1810,"open":1811,"high":1812,"low":1001,"close":301,"change":1236,"percent_change":785,"volume":1813,"transactions":9,"vwap":301},"2025-11-03",23.84,24.13,82400,{"date":1815,"open":279,"high":889,"low":879,"close":279,"change":1236,"percent_change":785,"volume":1816,"transactions":9,"vwap":279},"2025-10-31",40500,{"date":1818,"open":278,"high":1819,"low":1347,"close":322,"change":1276,"percent_change":1820,"volume":1497,"transactions":9,"vwap":322},"2025-10-30",24.15,0.58,{"date":1822,"open":1823,"high":1824,"low":278,"close":301,"change":1796,"percent_change":1825,"volume":1826,"transactions":9,"vwap":301},"2025-10-29",24.49,24.63,-1.76,46800,{"date":1828,"open":1829,"high":1830,"low":924,"close":1794,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1794},"2025-10-28",24.91,25.055,-0.48,-1.93,38400,{"date":1835,"open":1836,"high":363,"low":1837,"close":1829,"change":491,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1829},"2025-10-27",24.71,24.69,1.1,75000,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":920,"percent_change":169,"volume":1846,"transactions":9,"vwap":1845},"2025-10-24",24.92,25.108,24.6,24.64,49800,{"date":1848,"open":1849,"high":1850,"low":845,"close":974,"change":749,"percent_change":1675,"volume":858,"transactions":9,"vwap":974},"2025-10-23",24.47,24.755,{"date":1852,"open":301,"high":1853,"low":1854,"close":869,"change":473,"percent_change":414,"volume":1813,"transactions":9,"vwap":869},"2025-10-22",24.285,23.97,{"date":1856,"open":889,"high":1857,"low":312,"close":1858,"change":982,"percent_change":164,"volume":1859,"transactions":9,"vwap":1858},"2025-10-21",24.811,24.21,38700,{"date":1861,"open":980,"high":1862,"low":980,"close":1863,"change":1864,"percent_change":1865,"volume":1150,"transactions":9,"vwap":1863},"2025-10-20",24.66,24.54,0.45,1.87,{"date":1867,"open":862,"high":322,"low":1868,"close":1869,"change":364,"percent_change":1019,"volume":1870,"transactions":9,"vwap":1869},"2025-10-17",23.56,24.09,41000,{"date":1872,"open":1783,"high":1873,"low":1874,"close":910,"change":1048,"percent_change":272,"volume":866,"transactions":9,"vwap":910},"2025-10-16",24.395,23.885,{"date":1876,"open":1877,"high":1878,"low":995,"close":1879,"change":314,"percent_change":1740,"volume":1880,"transactions":9,"vwap":1879},"2025-10-15",24.1,24.58,24.44,30900,{"date":1882,"open":1795,"high":1883,"low":1884,"close":1885,"change":53,"percent_change":1802,"volume":1886,"transactions":9,"vwap":1885},"2025-10-14",24.85,23.365,24.19,99500,{"date":1888,"open":1783,"high":1889,"low":288,"close":1869,"change":473,"percent_change":414,"volume":1890,"transactions":9,"vwap":1869},"2025-10-13",24.405,66200,{"date":1892,"open":967,"high":1893,"low":988,"close":909,"change":938,"percent_change":1894,"volume":1895,"transactions":9,"vwap":909},"2025-10-10",24.37,-1.11,176300,{"date":1897,"open":1824,"high":1824,"low":1898,"close":1899,"change":21,"percent_change":394,"volume":1900,"transactions":9,"vwap":1899},"2025-10-09",24.055,24.32,42600,{"date":1902,"open":1823,"high":1903,"low":1783,"close":1904,"change":701,"percent_change":1905,"volume":880,"transactions":9,"vwap":1904},"2025-10-08",25.059999,24.46,0.66,{"date":1907,"open":989,"high":320,"low":891,"close":973,"change":333,"percent_change":1908,"volume":1909,"transactions":9,"vwap":973},"2025-10-07",-0.98,50700,{"date":1911,"open":309,"high":1862,"low":1912,"close":1863,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1863},"2025-10-06",23.53,0.78,3.28,60300,{"date":1917,"open":1918,"high":1784,"low":1919,"close":1920,"change":174,"percent_change":1095,"volume":1921,"transactions":9,"vwap":1920},"2025-10-03",23.85,23.44,23.76,57700,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1925,"change":996,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-10-02",23.040001,23.79,22.99,2.28,58100,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1933,"change":1934,"percent_change":1675,"volume":1935,"transactions":9,"vwap":1933},"2025-10-01",22.8,23.3,23.26,0.34,73100,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1940,"change":1751,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-09-30",23.75,22.72,22.92,-3.54,115600,{"date":1944,"open":1945,"high":301,"low":1946,"close":1920,"change":414,"percent_change":818,"volume":984,"transactions":9,"vwap":1920},"2025-09-29",23.54,23.455,{"date":1948,"open":1801,"high":967,"low":918,"close":1949,"change":1228,"percent_change":1163,"volume":1950,"transactions":9,"vwap":1949},"2025-09-26",23.59,47700,{"date":1952,"open":1363,"high":902,"low":1114,"close":1953,"change":670,"percent_change":291,"volume":1644,"transactions":9,"vwap":1953},"2025-09-25",23.48,{"date":1955,"open":1956,"high":909,"low":1957,"close":925,"change":1364,"percent_change":1958,"volume":1959,"transactions":9,"vwap":925},"2025-09-24",23.93,23.46,-2.29,107700,{"date":1961,"open":995,"high":910,"low":1010,"close":279,"change":702,"percent_change":1962,"volume":1963,"transactions":9,"vwap":279},"2025-09-23",2.64,77700,{"date":1965,"open":1966,"high":903,"low":1789,"close":1967,"change":864,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-09-22",24.01,23.45,-2.86,55900,{"date":1971,"open":1972,"high":1972,"low":1973,"close":322,"change":384,"percent_change":1974,"volume":1975,"transactions":9,"vwap":322},"2025-09-19",24.75,24.02,-2.19,182500,{"date":1977,"open":1978,"high":1842,"low":1979,"close":1980,"change":202,"percent_change":1084,"volume":787,"transactions":9,"vwap":1980},"2025-09-18",24.57,24.27,24.68,{"date":1982,"open":861,"high":373,"low":889,"close":1904,"change":452,"percent_change":1983,"volume":1741,"transactions":9,"vwap":1904},"2025-09-17",-2,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":650,"percent_change":242,"volume":1323,"transactions":9,"vwap":1989},"2025-09-16",25.049999,25.63,24.76,24.96,{"date":1991,"open":716,"high":461,"low":1992,"close":1993,"change":1269,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-09-15",25.040001,25.07,-3.58,79000,{"date":1997,"open":1998,"high":525,"low":1999,"close":716,"change":1820,"percent_change":1927,"volume":2000,"transactions":9,"vwap":716},"2025-09-12",25.38,24.725,168100,{"date":2002,"open":2003,"high":2004,"low":974,"close":2005,"change":1643,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-09-11",24.65,25.5,25.42,3.88,110200,{"date":2009,"open":2010,"high":960,"low":249,"close":1849,"change":884,"percent_change":2011,"volume":1336,"transactions":9,"vwap":1849},"2025-09-10",23.7,1.79,{"date":2013,"open":1783,"high":1879,"low":912,"close":2014,"change":1236,"percent_change":785,"volume":2015,"transactions":9,"vwap":2014},"2025-09-09",24.040001,41300,{"date":2017,"open":973,"high":2018,"low":903,"close":895,"change":736,"percent_change":2019,"volume":1028,"transactions":9,"vwap":895},"2025-09-08",24.665,-0.86,{"date":2021,"open":1925,"high":2022,"low":1925,"close":1899,"change":616,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1899},"2025-09-05",24.515,2.01,50600,{"date":2026,"open":890,"high":1988,"low":278,"close":1811,"change":641,"percent_change":2027,"volume":1312,"transactions":9,"vwap":1811},"2025-09-04",-2.65,{"date":2029,"open":1784,"high":960,"low":891,"close":1823,"change":990,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1823},"2025-09-03",1.62,71300,{"date":2033,"open":974,"high":351,"low":1877,"close":1877,"change":2019,"percent_change":2034,"volume":1492,"transactions":9,"vwap":1877},"2025-09-02",-3.45,{"date":2036,"open":1903,"high":2037,"low":853,"close":1989,"change":1697,"percent_change":434,"volume":2038,"transactions":9,"vwap":1989},"2025-08-29",25.255,56300,{"date":2040,"open":2041,"high":2042,"low":869,"close":2042,"change":1005,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-08-28",24.48,24.89,1.06,46700,{"date":2046,"open":2047,"high":691,"low":1978,"close":1824,"change":547,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1824},"2025-08-27",26.07,-5.52,51800,{"date":2051,"open":2052,"high":2053,"low":1903,"close":2047,"change":1905,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2047},"2025-08-26",25.31,26.13,2.6,90100,{"date":2057,"open":459,"high":459,"low":2058,"close":2059,"change":1341,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-08-25",25.4,25.41,-5.4,44200,{"date":2063,"open":708,"high":498,"low":708,"close":2064,"change":415,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-08-22",26.86,2.48,147800,{"date":2068,"open":832,"high":2069,"low":2070,"close":708,"change":615,"percent_change":758,"volume":2071,"transactions":9,"vwap":708},"2025-08-21",26.51,25.79,59700,{"date":2073,"open":448,"high":612,"low":330,"close":748,"change":1019,"percent_change":2074,"volume":2075,"transactions":9,"vwap":748},"2025-08-20",-1.4,129000,{"date":2077,"open":2078,"high":2079,"low":775,"close":2080,"change":904,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-08-19",27.91,28.34,26.45,1.15,243000,{"date":2084,"open":622,"high":2085,"low":2086,"close":2087,"change":271,"percent_change":1685,"volume":2088,"transactions":9,"vwap":2087},"2025-08-18",26.67,25.01,26.15,202100,{"date":2090,"open":2047,"high":2091,"low":2092,"close":2093,"change":631,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-08-15",26.56,25.73,26.4,1.97,126000,{"date":2097,"open":974,"high":402,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-08-14",24.29,25.89,0.87,3.48,109300,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-08-13",23.66,25.745,25.02,1.52,6.47,445000,{"date":2112,"open":1918,"high":312,"low":1187,"close":995,"change":452,"percent_change":2113,"volume":2114,"transactions":9,"vwap":995},"2025-08-12",-2.08,205500,{"date":2116,"open":1868,"high":973,"low":2117,"close":301,"change":616,"percent_change":2118,"volume":2119,"transactions":9,"vwap":301},"2025-08-11",23.32,2.04,188500,{"date":2121,"open":1026,"high":1795,"low":2122,"close":925,"change":884,"percent_change":2123,"volume":2124,"transactions":9,"vwap":925},"2025-08-08",22.455,1.86,102900,{"date":2126,"open":2127,"high":278,"low":1356,"close":261,"change":491,"percent_change":2128,"volume":2129,"transactions":9,"vwap":261},"2025-08-07",23.19,1.18,64000,{"date":2131,"open":2132,"high":1345,"low":2133,"close":2134,"change":68,"percent_change":191,"volume":2135,"transactions":9,"vwap":2134},"2025-08-06",22.76,22.48,22.82,77900,{"date":2137,"open":1082,"high":249,"low":1180,"close":1106,"change":1802,"percent_change":1865,"volume":2138,"transactions":9,"vwap":1106},"2025-08-05",174400,{"date":2140,"open":2134,"high":1081,"low":2141,"close":208,"change":174,"percent_change":1095,"volume":767,"transactions":9,"vwap":208},"2025-08-04",22.355,{"date":2143,"open":1009,"high":2144,"low":1039,"close":2133,"change":2145,"percent_change":2146,"volume":1376,"transactions":9,"vwap":2133},"2025-08-01",23.175,-0.59,-2.56,{"date":2148,"open":1075,"high":270,"low":1075,"close":2149,"change":2150,"percent_change":2151,"volume":1541,"transactions":9,"vwap":2149},"2025-07-31",23.07,0.57,2.53,{"date":2153,"open":200,"high":1340,"low":1053,"close":20,"change":364,"percent_change":546,"volume":2154,"transactions":9,"vwap":20},"2025-07-30",94000,{"date":2156,"open":1003,"high":1149,"low":2157,"close":1175,"change":669,"percent_change":670,"volume":1719,"transactions":9,"vwap":1175},"2025-07-29",22.52,{"date":2159,"open":1130,"high":1116,"low":2160,"close":1088,"change":473,"percent_change":968,"volume":2161,"transactions":9,"vwap":1088},"2025-07-28",21.79,100800,{"date":2163,"open":2164,"high":2164,"low":2165,"close":1099,"change":2145,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1099},"2025-07-25",23.2,21.91,-2.55,87400,{"date":2169,"open":995,"high":995,"low":2170,"close":1011,"change":938,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1011},"2025-07-24",22.883,-1.15,74700,{"date":2174,"open":2175,"high":975,"low":1187,"close":2176,"change":624,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-07-23",22.58,23.42,5.26,106100,{"date":2180,"open":1321,"high":2181,"low":2182,"close":1133,"change":1643,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1133},"2025-07-22",22.37,21.325,4.46,63900,{"date":2186,"open":1302,"high":2187,"low":1302,"close":1437,"change":1583,"percent_change":632,"volume":2188,"transactions":9,"vwap":1437},"2025-07-21",21.615,62500,{"date":2190,"open":1200,"high":208,"low":2191,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-07-18",20.89,-1.16,-5.26,148300,{"date":2196,"open":1200,"high":2197,"low":2198,"close":1183,"change":291,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1183},"2025-07-17",22.835,21.355,-0.77,97400,{"date":2202,"open":2203,"high":1039,"low":2204,"close":1056,"change":1290,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1056},"2025-07-16",21.84,21.62,2.25,104100,{"date":2208,"open":2209,"high":2210,"low":1435,"close":1301,"change":1089,"percent_change":1089,"volume":2211,"transactions":9,"vwap":1301},"2025-07-15",21.77,21.953,113000,{"date":2213,"open":1666,"high":2214,"low":1224,"close":1301,"change":1069,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1301},"2025-07-14",21.755,2.16,71100,{"date":2218,"open":2219,"high":1047,"low":1717,"close":2220,"change":292,"percent_change":2221,"volume":849,"transactions":9,"vwap":2220},"2025-07-11",21.68,21.27,-3.23,{"date":2223,"open":2224,"high":2225,"low":2224,"close":1115,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1115},"2025-07-10",21.08,22.115,0.97,4.62,136800,{"date":2230,"open":1235,"high":1224,"low":1253,"close":1254,"change":968,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1254},"2025-07-09",0.86,33300,{"date":2234,"open":2235,"high":1668,"low":2235,"close":1548,"change":518,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1548},"2025-07-08",20.17,3.53,64800,{"date":2239,"open":2240,"high":2241,"low":1575,"close":1451,"change":1083,"percent_change":177,"volume":2242,"transactions":9,"vwap":1451},"2025-07-07",19.91,20.645,113900,{"date":2244,"open":1483,"high":1399,"low":2245,"close":1508,"change":142,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1508},"2025-07-03",19.09,3.59,120700,{"date":2249,"open":2250,"high":1625,"low":2251,"close":2252,"change":856,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-07-02",18.7,18.6,19.23,2.94,157300,{"date":2256,"open":2257,"high":2258,"low":2259,"close":1490,"change":920,"percent_change":701,"volume":2260,"transactions":9,"vwap":1490},"2025-07-01",18.49,19.29,18.38,89100,{"date":2262,"open":2263,"high":2264,"low":1459,"close":2265,"change":818,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-06-30",18.27,19.075001,18.65,4.02,174900,{"date":2269,"open":2270,"high":2265,"low":2271,"close":2272,"change":191,"percent_change":976,"volume":2273,"transactions":9,"vwap":2272},"2025-06-27",18.14,17.77,17.93,1112200,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":701,"percent_change":108,"volume":2280,"transactions":9,"vwap":2279},"2025-06-26",18.11,18.277,17.57,18.15,102600,{"date":2282,"open":2283,"high":1457,"low":2284,"close":2285,"change":1311,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-06-25",19.21,17.83,17.99,-5.37,152500,{"date":2289,"open":1625,"high":2290,"low":2291,"close":2291,"change":1169,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-06-24",19.54,19.01,-1.96,98400,{"date":2295,"open":2296,"high":1481,"low":2297,"close":2298,"change":1236,"percent_change":221,"volume":2299,"transactions":9,"vwap":2298},"2025-06-23",19.36,18.56,19.39,156000,{"date":2301,"open":1588,"high":2302,"low":2303,"close":2304,"change":364,"percent_change":405,"volume":2305,"transactions":9,"vwap":2304},"2025-06-20",19.84,18.8,19.46,103900,{"date":2307,"open":2308,"high":2302,"low":2296,"close":2308,"change":660,"percent_change":574,"volume":2309,"transactions":9,"vwap":2308},"2025-06-18",19.55,46900,{"date":2311,"open":1590,"high":1556,"low":1502,"close":1631,"change":271,"percent_change":2312,"volume":1277,"transactions":9,"vwap":1631},"2025-06-17",-1.26,{"date":2314,"open":1467,"high":2315,"low":2316,"close":2317,"change":1005,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-06-16",20.48,19.62,19.82,1.33,73600,{"date":2321,"open":1641,"high":2322,"low":1466,"close":1481,"change":1751,"percent_change":2323,"volume":2324,"transactions":9,"vwap":1481},"2025-06-13",20.802,-4.12,50900,{"date":2326,"open":1240,"high":1723,"low":2327,"close":2328,"change":1048,"percent_change":2312,"volume":1139,"transactions":9,"vwap":2328},"2025-06-12",20.26,20.4,{"date":2330,"open":1416,"high":1233,"low":1416,"close":1262,"change":766,"percent_change":990,"volume":921,"transactions":9,"vwap":1262},"2025-06-11",{"date":2332,"open":1451,"high":1540,"low":2333,"close":1568,"change":1583,"percent_change":2334,"volume":2335,"transactions":9,"vwap":1568},"2025-06-10",20.030001,2.03,54800,{"date":2337,"open":1234,"high":1539,"low":1647,"close":2235,"change":113,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2235},"2025-06-09",-1.9,68300,{"date":2341,"open":1255,"high":1540,"low":2342,"close":2343,"change":1163,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-06-06",20.059999,20.56,2.34,113300,{"date":2347,"open":2348,"high":1701,"low":2349,"close":1573,"change":281,"percent_change":463,"volume":2071,"transactions":9,"vwap":1573},"2025-06-05",20.45,20.0049992,{"date":2351,"open":2352,"high":1255,"low":1443,"close":1412,"change":1583,"percent_change":2353,"volume":914,"transactions":9,"vwap":1412},"2025-06-04",20.15,2.06,{"date":2355,"open":1606,"high":1255,"low":2356,"close":2357,"change":472,"percent_change":201,"volume":2358,"transactions":9,"vwap":2357},"2025-06-03",19.81,19.86,66400,{"date":2360,"open":2361,"high":1436,"low":1630,"close":2362,"change":118,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-06-02",19.68,19.85,1.59,58200,{"date":2366,"open":1574,"high":1642,"low":1476,"close":2290,"change":2145,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2290},"2025-05-30",-2.93,86300,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":1005,"percent_change":926,"volume":2375,"transactions":9,"vwap":2374},"2025-05-29",20.040001,20.49,19.42,20.13,101600,{"date":2377,"open":1600,"high":1568,"low":2378,"close":2379,"change":1583,"percent_change":123,"volume":2380,"transactions":9,"vwap":2379},"2025-05-28",19.575,19.87,137100,{"date":2382,"open":2383,"high":1611,"low":2383,"close":2304,"change":2318,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2304},"2025-05-27",18.33,7.34,147500,{"date":2387,"open":2388,"high":2389,"low":180,"close":2390,"change":758,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-05-23",17.42,18.25,18.13,2.84,103200,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":765,"percent_change":1228,"volume":2399,"transactions":9,"vwap":2398},"2025-05-22",17.46,17.84,17.37,17.63,66600,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":22,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-05-21",18.030001,18.185,17.55,17.61,-3.4,116700,{"date":2409,"open":2410,"high":2257,"low":2411,"close":1460,"change":660,"percent_change":650,"volume":2412,"transactions":9,"vwap":1460},"2025-05-20",18.46,18.08,53100,{"date":2414,"open":2389,"high":2415,"low":2416,"close":2389,"change":785,"percent_change":2417,"volume":1963,"transactions":9,"vwap":2389},"2025-05-19",18.34,18.040001,-1.56,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2422,"change":221,"percent_change":2338,"volume":2423,"transactions":9,"vwap":2422},"2025-05-16",18.9,18.98,18.54,58600,{"date":2425,"open":2426,"high":2427,"low":2420,"close":2420,"change":365,"percent_change":566,"volume":1577,"transactions":9,"vwap":2420},"2025-05-15",19.15,19.494,{"date":2429,"open":1630,"high":1500,"low":2430,"close":1483,"change":147,"percent_change":1908,"volume":2431,"transactions":9,"vwap":1483},"2025-05-14",19.13,45900,{"date":2433,"open":1445,"high":1563,"low":1445,"close":1466,"change":742,"percent_change":2434,"volume":2435,"transactions":9,"vwap":1466},"2025-05-13",1.09,67700,{"date":2437,"open":1573,"high":1564,"low":2438,"close":2252,"change":169,"percent_change":595,"volume":2439,"transactions":9,"vwap":2252},"2025-05-12",19.165,104400,{"date":2441,"open":1500,"high":2342,"low":1445,"close":1445,"change":930,"percent_change":2442,"volume":2443,"transactions":9,"vwap":1445},"2025-05-09",-3.44,93200,{"date":2445,"open":2252,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-05-08",20.255,18.976,19.79,0.96,5.1,87800,{"date":2453,"open":1495,"high":1495,"low":1482,"close":2454,"change":575,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-05-07",18.83,-1.77,62300,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":39,"percent_change":2463,"volume":1013,"transactions":9,"vwap":2462},"2025-05-06",19.43,19.537,18.82,19.17,-2.39,{"date":2465,"open":1630,"high":2466,"low":2467,"close":2468,"change":938,"percent_change":983,"volume":2469,"transactions":9,"vwap":2468},"2025-05-05",19.957,19.4,19.64,47800,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2240,"change":1802,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2240},"2025-05-02",19.6,20.08,19.525,2.15,56600,{"date":2478,"open":2479,"high":2468,"low":2480,"close":2481,"change":1934,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-05-01",19.28,18.786,19.49,1.78,48300,{"date":2485,"open":1495,"high":2486,"low":2487,"close":2426,"change":1790,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2426},"2025-04-30",19.59,19.049999,-2.49,46100,{"date":2491,"open":2426,"high":1600,"low":2421,"close":2468,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2468},"2025-04-29",0.6,3.15,52000,{"date":184,"open":2421,"high":1588,"low":2496,"close":1488,"change":313,"percent_change":1263,"volume":2497,"transactions":9,"vwap":1488},18.63,61400]