[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SHOE":3,"homepage-market-summary":27,"stock-historical-SHOE":169},{"ticker":4,"date":5,"profile":6,"quote":11},"SHOE","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Shoe Station Group, Inc. Common Stock","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},12.69,12.86,12.9,12.46,12.79,-0.1,-0.78,1055256.386477,14338,12.6797,46.92,0.91666698,261301.90956299598,25.6,8444,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":180},365,1,1000,{"period_high":174,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":12,"start_date":179,"end_date":5},26.57,10.2,562957,205479224.349938,-24.24,"2025-04-21",[181,182,192,202,212,223,232,243,254,261,271,280,290,298,308,318,327,337,346,355,365,376,386,396,407,417,428,438,448,457,467,477,487,498,509,518,527,538,547,555,563,571,581,592,601,610,619,627,638,647,657,668,678,689,696,704,713,720,728,734,742,746,753,759,767,774,779,786,793,800,806,813,820,826,833,841,850,856,863,872,879,887,894,899,906,913,921,928,934,942,950,957,964,970,974,979,985,992,996,1002,1008,1014,1020,1027,1035,1042,1051,1058,1067,1074,1081,1087,1093,1101,1109,1116,1123,1130,1137,1143,1150,1155,1164,1173,1179,1183,1188,1195,1201,1205,1211,1218,1224,1229,1236,1241,1246,1251,1256,1262,1267,1273,1280,1288,1294,1301,1309,1316,1322,1331,1339,1346,1353,1361,1367,1375,1382,1390,1399,1405,1413,1418,1423,1430,1435,1440,1447,1453,1458,1465,1470,1475,1480,1485,1491,1498,1505,1509,1515,1523,1528,1534,1539,1545,1550,1555,1560,1566,1574,1580,1585,1592,1600,1604,1608,1614,1619,1625,1630,1635,1640,1645,1649,1657,1663,1669,1675,1680,1685,1690,1696,1702,1706,1711,1716,1720,1726,1731,1737,1744,1747,1752,1756,1760,1764,1770,1774,1778,1783,1788,1792,1797,1803,1809,1814,1820,1823,1828,1833,1838,1843,1850,1854,1859,1865,1871,1877,1883,1888,1896,1901,1907,1913,1918,1926,1933,1938,1947,1954,1961,1969,1974,1982,1990,1997,2001,2008,2014,2023,2031,2038,2046,2052,2059,2064,2070,2078,2083,2088,2095,2101,2108,2114,2119,2124,2130,2134,2138,2142,2147,2151,2158,2162,2169,2173,2179,2183,2190,2195,2200,2206,2213,2220,2226,2234,2238,2242,2247,2251,2258,2262,2266,2269,2273,2278,2284,2289,2294,2298,2302,2308,2313,2318,2323,2328,2331,2336,2341,2346,2351,2354,2360,2363,2366,2370,2373,2376,2380,2384,2387,2392,2397,2399,2405,2408,2412,2417,2421,2424,2428,2434,2439,2442,2446,2450,2455,2459,2462,2468,2471,2475,2478,2483,2486,2490],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",13.1,13.13,12.54,-0.28,-2.14,1459740.309983,14293,12.7923,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",13.395,12.99,13.07,-0.14,-1.06,975813.794273,11611,13.1098,{"date":203,"open":204,"high":205,"low":14,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",13.04,13.36,13.21,0.21,1.62,979879.824233,12104,13.1582,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",13.305,13.42,12.92,13,-0.22,-1.66,1424005.151771,10662,13.104,{"date":224,"open":225,"high":226,"low":14,"close":227,"change":103,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",13.2,13.25,13.22,0.84,797427.912009,12901,13.0929,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",13.27,13.48,13.09,13.11,-0.27,-2.02,701222.002382,10575,13.2673,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",13.28,13.62,13.19,13.38,0.34,2.61,962407.436252,12351,13.3546,{"date":255,"open":217,"high":185,"low":256,"close":204,"change":113,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",12.88,-0.23,1068496.454376,13205,13.0372,{"date":262,"open":263,"high":264,"low":265,"close":196,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",13.24,13.6209,13.01,-0.17,-1.28,3754136.819819,15976,13.3253,{"date":272,"open":273,"high":274,"low":275,"close":263,"change":43,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",13.18,13.402,12.74,2.4,1067958.944724,13814,13.1774,{"date":281,"open":225,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",13.335,12.775,12.93,-0.34,-2.56,1522884.695888,16660,13.0681,{"date":291,"open":216,"high":292,"low":256,"close":234,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",13.3,0.36,2.79,1627735.235003,16906,13.1045,{"date":299,"open":300,"high":185,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",12.55,12.34,12.91,0.2,1.57,1325909.910287,20098,12.8636,{"date":309,"open":310,"high":13,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",12.51,12.42,12.71,0.43,3.5,1234431.644267,17386,12.6872,{"date":319,"open":175,"high":320,"low":175,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",12.47,12.28,-0.65,-5.03,4808270.373801,38764,11.6775,{"date":328,"open":329,"high":330,"low":331,"close":284,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",13.35,13.7795,12.63,-0.45,-3.36,1768800.309241,20688,13.1516,{"date":338,"open":339,"high":340,"low":245,"close":248,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",13.95,14.02,-0.69,-4.9,969374.297011,14167,13.4876,{"date":347,"open":348,"high":349,"low":226,"close":350,"change":168,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",13.57,14.11,14.07,3.08,1020314.858664,14607,13.7459,{"date":356,"open":357,"high":358,"low":204,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",13.64,13.66,13.65,0.16,1.19,977280.290005,12447,13.4392,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",13.08,13.535,13.02,13.49,0.65,5.06,1269535.706787,16519,13.3661,{"date":377,"open":357,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",13.77,12.7799,12.84,-0.86,-6.28,1661446.986974,17189,13.1419,{"date":387,"open":388,"high":389,"low":292,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",13.75,13.81,13.7,0.01,0.07,1362669.638359,14652,13.6664,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-28",13.92,14.13,13.59,13.69,-0.15,-1.08,819980.85903,10089,13.7446,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",14.38,13.55,13.84,-0.57,-3.96,1065753.163988,12599,13.8633,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",14.455,14.78,14.29,14.41,0.1,0.7,722211.595574,11087,14.4557,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",15.32,14.125,14.31,-1.31,-8.39,1107598.463421,14712,14.3984,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",15.53,15.85,15.62,0.15,0.97,371260.88679,7029,15.648,{"date":449,"open":450,"high":442,"low":451,"close":452,"change":154,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",15.46,15.36,15.47,1.18,371204.216394,6815,15.4912,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",15.54,15.045,15.29,-0.58,-3.65,563781.718275,11665,15.224,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",15.4,15.925,15.87,0.6,3.93,413671.023409,9485,15.7622,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":257,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",15.65,15.725,15.205,15.27,-1.48,592499.508922,11526,15.4168,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",15.12,15.55,15.02,15.5,0.26,1.71,504655.24318,11275,15.3365,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",15.26,15.31,15.06,15.24,-0.06,-0.39,357517.364228,8577,15.2014,{"date":510,"open":511,"high":479,"low":512,"close":513,"change":266,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",15.58,15.25,15.3,-1.1,626439.483463,8890,15.3874,{"date":519,"open":520,"high":520,"low":521,"close":452,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",15.64,15.2575,-0.29,-1.84,335435.024101,6861,15.412,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",16.11,16.14,15.588577,15.76,-0.35,-2.17,379242.851835,9308,15.7513,{"date":539,"open":540,"high":541,"low":542,"close":529,"change":293,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",15.75,16.21,15.66,2.29,633383.692262,10666,16.085,{"date":548,"open":549,"high":550,"low":551,"close":540,"change":103,"percent_change":424,"volume":552,"transactions":553,"vwap":554},"2026-08-07",15.6,15.93,15.3579,349041.498138,8284,15.7028,{"date":556,"open":557,"high":558,"low":559,"close":520,"change":163,"percent_change":35,"volume":560,"transactions":561,"vwap":562},"2026-08-06",15.59,15.985,15.537382,387152.990699,8356,15.7078,{"date":564,"open":565,"high":565,"low":430,"close":566,"change":392,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-05",15.72,15.61,0.45,367114.563832,9044,15.5506,{"date":572,"open":573,"high":574,"low":575,"close":459,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",15.34,15.8,15.305,0.12,0.78,524955.60347,11875,15.5628,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",15.52,16.065,15.15,15.42,0.22,1.45,919611.379637,16643,15.5094,{"date":593,"open":594,"high":492,"low":595,"close":596,"change":187,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",15.48,15.16,15.2,-1.81,340709.919009,7813,15.2837,{"date":602,"open":450,"high":603,"low":604,"close":594,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",15.645,15.21,-0.13,-0.83,540745.788239,9294,15.4745,{"date":611,"open":574,"high":612,"low":613,"close":566,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",15.84,15.17,-0.25,-1.58,617591.352383,12092,15.5235,{"date":620,"open":430,"high":558,"low":596,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-28",15.86,0.75,4.96,503473.476126,8797,15.7184,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",14.74,15.175,14.695,15.11,0.56,3.85,536671.562587,10525,15.0224,{"date":639,"open":432,"high":640,"low":340,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-24",14.56,14.55,0.25,1.75,590088.060854,11025,14.3922,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",14.71,14.2141,14.3,-0.43,-2.92,701671.55176,11981,14.3656,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-22",14.81,14.9116,14.2,14.73,0.14,0.96,1960205.460808,24868,14.5307,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":238,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-21",14.72,14.8596,14,14.59,-1.82,1563700.107475,20175,14.3283,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-20",14.76,14.915,14.5,14.86,0.37,2.55,680656.957463,13245,14.7962,{"date":690,"open":573,"high":442,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-17",14.48,14.49,-0.85,-5.54,1012300,{"date":697,"open":698,"high":699,"low":700,"close":573,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":573},"2026-07-16",14.93,15.35,14.85,0.57,3.86,895900,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-15",14.47,14.9,14.26,14.77,0.46,3.21,1086200,{"date":714,"open":699,"high":715,"low":716,"close":432,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":432},"2026-07-14",15.83,14.18,-1.07,-6.96,1222400,{"date":721,"open":722,"high":441,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-13",15.39,15.33,15.38,0.02,0.13,903600,{"date":729,"open":585,"high":492,"low":730,"close":451,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":451},"2026-07-10",15.08,0.33,2.2,499400,{"date":735,"open":736,"high":737,"low":659,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-09",15.07,15.22,15.03,-0.08,-0.53,463700,{"date":743,"open":502,"high":596,"low":744,"close":632,"change":391,"percent_change":392,"volume":745,"transactions":9,"vwap":632},"2026-07-08",14.8,643100,{"date":747,"open":748,"high":604,"low":420,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-07",14.89,15.1,0.35,2.37,487500,{"date":754,"open":738,"high":585,"low":755,"close":756,"change":285,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-06",14.68,14.75,-2.25,432500,{"date":760,"open":761,"high":469,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-02",15.28,14.98,15.09,-0.01,-0.07,552800,{"date":768,"open":769,"high":513,"low":770,"close":749,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":749},"2026-07-01",14.88,14.83,0.27,1.82,396500,{"date":775,"open":586,"high":492,"low":776,"close":770,"change":322,"percent_change":777,"volume":778,"transactions":9,"vwap":770},"2026-06-30",14.79,-4.2,783700,{"date":780,"open":781,"high":782,"low":632,"close":594,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":594},"2026-06-29",15.94,15.95,-0.5,-3.13,515400,{"date":787,"open":788,"high":789,"low":490,"close":790,"change":293,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-26",15.71,16.02,15.98,2.3,903700,{"date":794,"open":795,"high":796,"low":797,"close":442,"change":798,"percent_change":757,"volume":799,"transactions":9,"vwap":442},"2026-06-25",16.059999,16.2,15.41,-0.36,660900,{"date":801,"open":594,"high":802,"low":451,"close":790,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":790},"2026-06-24",16,0.73,4.79,544800,{"date":807,"open":808,"high":789,"low":809,"close":512,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":512},"2026-06-23",15.89,15.19,-0.64,-4.03,475000,{"date":814,"open":781,"high":815,"low":816,"close":808,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":808},"2026-06-22",16.29,15.67,-0.05,-0.31,732100,{"date":821,"open":822,"high":823,"low":808,"close":781,"change":765,"percent_change":824,"volume":825,"transactions":9,"vwap":781},"2026-06-18",16.27,16.72,-0.44,735300,{"date":827,"open":828,"high":829,"low":790,"close":830,"change":522,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-17",16.51,16.86,16.01,-1.78,364600,{"date":834,"open":835,"high":836,"low":822,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-16",16.83,17.16,16.3,-0.55,-3.26,360100,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-15",17.37,17.74,16.58,16.85,-0.52,-2.99,590400,{"date":851,"open":852,"high":853,"low":854,"close":843,"change":504,"percent_change":285,"volume":855,"transactions":9,"vwap":843},"2026-06-12",17.43,17.68,16.88,302400,{"date":857,"open":858,"high":859,"low":860,"close":852,"change":577,"percent_change":861,"volume":862,"transactions":9,"vwap":852},"2026-06-11",16.87,17.48,16.75,4.68,965200,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-10",16.96,17.4,16.57,16.65,-0.24,-1.42,485400,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":360,"percent_change":664,"volume":878,"transactions":9,"vwap":877},"2026-06-09",16.74,17.35,16.33,16.89,656000,{"date":880,"open":881,"high":882,"low":796,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-08",16.56,16.9,16.73,0.4,2.45,1285400,{"date":888,"open":889,"high":890,"low":891,"close":876,"change":381,"percent_change":892,"volume":893,"transactions":9,"vwap":876},"2026-06-05",17.19,17.3,16.07,-5,896200,{"date":895,"open":859,"high":896,"low":874,"close":889,"change":443,"percent_change":897,"volume":898,"transactions":9,"vwap":889},"2026-06-04",17.57,0.88,678000,{"date":900,"open":901,"high":902,"low":829,"close":903,"change":533,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-03",17.28,17.33,17.040001,-2.01,674700,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":504,"percent_change":285,"volume":912,"transactions":9,"vwap":911},"2026-06-02",17.58,17.71,17.36,17.39,342700,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":614,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-01",17.52,17.6,17.15,17.45,-1.41,614300,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":423,"percent_change":701,"volume":927,"transactions":9,"vwap":926},"2026-05-29",17.62,17.92,17.12,17.7,431500,{"date":929,"open":836,"high":930,"low":931,"close":916,"change":293,"percent_change":932,"volume":933,"transactions":9,"vwap":916},"2026-05-28",17.73,17.08,2.09,346600,{"date":935,"open":911,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-27",17.82,17.17,17.24,0.08,0.47,457000,{"date":943,"open":944,"high":945,"low":946,"close":836,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":836},"2026-05-26",16.91,17.21,16.67,0.5,3,599800,{"date":951,"open":889,"high":952,"low":867,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-22",17.34,16.66,-0.61,-3.53,468400,{"date":958,"open":782,"high":875,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-21",15,17.27,1.5,9.51,609300,{"date":965,"open":761,"high":574,"low":959,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-20",15.77,0.44,2.87,665200,{"date":971,"open":513,"high":469,"low":34,"close":723,"change":972,"percent_change":605,"volume":973,"transactions":9,"vwap":723},"2026-05-19",-0.02,660000,{"date":975,"open":976,"high":977,"low":461,"close":699,"change":285,"percent_change":534,"volume":978,"transactions":9,"vwap":699},"2026-05-18",15.7,15.9,449300,{"date":980,"open":981,"high":795,"low":520,"close":982,"change":187,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-15",15.91,15.69,-1.75,443300,{"date":986,"open":815,"high":987,"low":988,"close":989,"change":17,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-14",16.5,15.92,15.97,-0.62,302000,{"date":993,"open":837,"high":994,"low":574,"close":891,"change":257,"percent_change":919,"volume":995,"transactions":9,"vwap":891},"2026-05-13",16.34,374800,{"date":997,"open":998,"high":998,"low":796,"close":837,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":837},"2026-05-12",17.030001,-0.73,-4.29,358500,{"date":1003,"open":1004,"high":1004,"low":835,"close":998,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":998},"2026-05-11",17.94,-0.91,-5.07,403600,{"date":1009,"open":1004,"high":1010,"low":1011,"close":1004,"change":663,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1004},"2026-05-08",18.09,17.32,0.79,198600,{"date":1015,"open":1016,"high":1016,"low":859,"close":1017,"change":522,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-07",18.24,17.8,-1.6,269200,{"date":1021,"open":1022,"high":1023,"low":936,"close":1010,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1010},"2026-05-06",17.96,18.75,0.48,2.73,205300,{"date":1028,"open":1029,"high":1030,"low":925,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-05",17.26,17.83,17.61,0.49,2.86,211700,{"date":1036,"open":1037,"high":1038,"low":1039,"close":925,"change":433,"percent_change":1040,"volume":1041,"transactions":9,"vwap":925},"2026-05-04",18.21,18.28,16.94,-7.11,359400,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-01",18.4,18.8,18.29,18.43,-0.09,-0.49,239700,{"date":1052,"open":1038,"high":1053,"low":1054,"close":1055,"change":587,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-30",18.73,18.27,18.52,1.2,222600,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-29",18.39,18.6,18.17,18.3,-0.19,-1.03,254800,{"date":1068,"open":1069,"high":1070,"low":1038,"close":1071,"change":505,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-28",18.85,19.11,18.49,-2.07,299800,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":154,"percent_change":664,"volume":1080,"transactions":9,"vwap":1079},"2026-04-27",18.7,19,18.68,18.88,355900,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1076,"change":817,"percent_change":238,"volume":1086,"transactions":9,"vwap":1076},"2026-04-24",18.74,18.86,18.5,209000,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1023,"change":522,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1023},"2026-04-23",19.14,18.55,-1.52,307900,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":726,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-22",18.99,19.08,18.51,19.040001,0.69,333000,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":91,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-21",19.61,19.91,18.9,18.91,-3.57,348200,{"date":1110,"open":1076,"high":1111,"low":1112,"close":1103,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1103},"2026-04-20",19.73,18.56,0.72,3.81,404900,{"date":1117,"open":1016,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":956,"transactions":9,"vwap":1120},"2026-04-17",19.21,18.1,18.89,1.07,6,{"date":1124,"open":1125,"high":1126,"low":1127,"close":936,"change":533,"percent_change":1128,"volume":1129,"transactions":9,"vwap":936},"2026-04-16",18.15,18.47,17.75,-1.93,512700,{"date":1131,"open":1132,"high":1038,"low":1133,"close":1062,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1062},"2026-04-15",17.95,17.69,0.32,1.79,428800,{"date":1138,"open":1031,"high":1139,"low":911,"close":1140,"change":1141,"percent_change":494,"volume":1142,"transactions":9,"vwap":1140},"2026-04-14",18.01,17.85,0.3,549600,{"date":1144,"open":911,"high":1145,"low":1146,"close":1147,"change":765,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-13",17.76,17.09,17.55,-0.4,510500,{"date":1151,"open":1152,"high":1152,"low":1147,"close":923,"change":869,"percent_change":1153,"volume":1154,"transactions":9,"vwap":923},"2026-04-10",18.040001,-1.34,383700,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-09",16.64,18.02,16.47,17.86,1.06,6.31,728900,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-08",16.59,17.38,16.46,16.8,0.81,5.07,615100,{"date":1174,"open":903,"high":910,"low":532,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-07",15.99,0.06,0.38,1433400,{"date":1180,"open":977,"high":1181,"low":816,"close":550,"change":765,"percent_change":824,"volume":1182,"transactions":9,"vwap":550},"2026-04-06",16.1,480600,{"date":1184,"open":1185,"high":837,"low":583,"close":802,"change":576,"percent_change":1186,"volume":1187,"transactions":9,"vwap":802},"2026-04-02",15.73,0.76,702700,{"date":1189,"open":1190,"high":541,"low":452,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-01",15.78,15.88,0.29,1.86,506500,{"date":1196,"open":459,"high":1197,"low":1198,"close":557,"change":207,"percent_change":1199,"volume":1200,"transactions":9,"vwap":557},"2026-03-31",15.82,15.04,1.37,606100,{"date":1202,"open":789,"high":891,"low":500,"close":724,"change":810,"percent_change":1203,"volume":1204,"transactions":9,"vwap":724},"2026-03-30",-4,567300,{"date":1206,"open":1166,"high":1166,"low":1207,"close":789,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":789},"2026-03-27",15.74,-0.41,-2.5,771900,{"date":1212,"open":953,"high":1213,"low":977,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-26",17.53,16.43,-1.44,-8.06,886700,{"date":1219,"open":1220,"high":1221,"low":1133,"close":1222,"change":765,"percent_change":505,"volume":1223,"transactions":9,"vwap":1222},"2026-03-25",18.08,18.26,17.87,334900,{"date":1225,"open":1226,"high":1125,"low":926,"close":1004,"change":163,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1004},"2026-03-24",17.72,0.17,257600,{"date":1230,"open":1231,"high":1047,"low":1232,"close":1233,"change":587,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-23",18.16,17.81,17.91,1.24,347400,{"date":1237,"open":1238,"high":1232,"low":910,"close":1133,"change":771,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1133},"2026-03-20",17.42,1.55,514100,{"date":1242,"open":944,"high":915,"low":944,"close":1238,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1238},"2026-03-19",0.54,3.2,302700,{"date":1247,"open":1248,"high":902,"low":835,"close":854,"change":1148,"percent_change":1249,"volume":1250,"transactions":9,"vwap":854},"2026-03-18",17.1,-2.31,282300,{"date":1252,"open":844,"high":1253,"low":945,"close":901,"change":118,"percent_change":1254,"volume":1255,"transactions":9,"vwap":901},"2026-03-17",18.12,-1.87,268900,{"date":1257,"open":1258,"high":1071,"low":908,"close":1031,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1031},"2026-03-16",18.31,-0.59,-3.24,293000,{"date":1263,"open":1264,"high":1023,"low":1232,"close":1265,"change":50,"percent_change":587,"volume":1266,"transactions":9,"vwap":1265},"2026-03-13",18.36,18.2,283600,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1231,"change":17,"percent_change":838,"volume":1272,"transactions":9,"vwap":1231},"2026-03-12",17.99,18.45,17.84,293400,{"date":1274,"open":1098,"high":1275,"low":1276,"close":1221,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1221},"2026-03-11",19.26,18.25,-0.88,-4.6,222300,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1089,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1089},"2026-03-10",18.61,20,18.33,0.24,1.27,326900,{"date":1289,"open":1290,"high":1077,"low":1022,"close":1105,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1105},"2026-03-09",18.93,-0.47,-2.43,297300,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":783,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-06",19.65,18.79,19.37,-2.52,381900,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":187,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-05",20.049999,20.21,19.45,19.87,-1.39,274900,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":423,"percent_change":947,"volume":1315,"transactions":9,"vwap":1314},"2026-03-04",20.17,20.32,19.74,20.15,267700,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1303,"change":392,"percent_change":750,"volume":1321,"transactions":9,"vwap":1303},"2026-03-03",19.52,20.1,19.17,397400,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-02",19.81,20.07,19.33,19.98,-0.21,-1.04,260200,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1049,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-02-27",20.34,20.67,20.12,20.19,-2.37,316600,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1161,"percent_change":1345,"volume":1300,"transactions":9,"vwap":1344},"2026-02-26",21.14,21.61,20.4,20.68,5.4,{"date":1347,"open":1348,"high":1349,"low":1077,"close":1350,"change":1307,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-02-25",19.49,20.14,19.62,-6.62,822200,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":402,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-24",21.16,21.43,20.66,21.01,-0.71,287700,{"date":1362,"open":1363,"high":1364,"low":1312,"close":1355,"change":1365,"percent_change":137,"volume":1366,"transactions":9,"vwap":1355},"2026-02-23",21.17,21.18,-0.12,332300,{"date":1368,"open":1343,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-20",21.45,20.39,21.28,0.8,3.91,349900,{"date":1376,"open":1377,"high":1378,"low":1111,"close":1379,"change":633,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-02-19",19.94,20.53,20.48,2.81,291200,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":332,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-02-18",20.33,20.72,19.8,19.92,-2.21,313200,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-17",20.26,20.58,19.86,20.37,0.28,1.39,322600,{"date":1400,"open":1104,"high":1401,"low":1402,"close":1403,"change":576,"percent_change":472,"volume":1404,"transactions":9,"vwap":1403},"2026-02-13",20.3,19.44,20.09,188900,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":187,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-12",20.31,20.62,19.59,19.97,-1.38,201300,{"date":1414,"open":1333,"high":1415,"low":1314,"close":1416,"change":765,"percent_change":285,"volume":1417,"transactions":9,"vwap":1416},"2026-02-11",20.74,20.25,285200,{"date":1419,"open":1420,"high":1421,"low":1314,"close":1312,"change":113,"percent_change":402,"volume":1422,"transactions":9,"vwap":1312},"2026-02-10",20.44,20.63,303400,{"date":1424,"open":1425,"high":1408,"low":1426,"close":1427,"change":92,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-09",20.55,20.11,20.35,-0.97,273700,{"date":1431,"open":1333,"high":1432,"low":1433,"close":1425,"change":1141,"percent_change":1434,"volume":912,"transactions":9,"vwap":1425},"2026-02-06",20.8,20.27,1.48,{"date":1436,"open":1437,"high":1438,"low":1410,"close":1416,"change":118,"percent_change":1018,"volume":1439,"transactions":9,"vwap":1416},"2026-02-05",20.57,20.73,423800,{"date":1441,"open":1283,"high":1442,"low":1443,"close":1393,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1393},"2026-02-04",20.9,19.95,0.85,4.31,532100,{"date":1448,"open":1449,"high":1416,"low":1450,"close":1111,"change":43,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1111},"2026-02-03",19.24,19.19,1.6,486000,{"date":1454,"open":1084,"high":1402,"low":1084,"close":1455,"change":293,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-02",19.42,1.89,287000,{"date":1459,"open":1221,"high":1460,"low":1461,"close":1460,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1460},"2026-01-30",19.059999,18.13,0.63,3.42,449500,{"date":1466,"open":1467,"high":1045,"low":1265,"close":1047,"change":765,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1047},"2026-01-29",18.44,-0.38,240700,{"date":1471,"open":1076,"high":1472,"low":1284,"close":1085,"change":1473,"percent_change":1018,"volume":1474,"transactions":9,"vwap":1085},"2026-01-28",18.87,-0.3,462600,{"date":1476,"open":1118,"high":1118,"low":1477,"close":1045,"change":824,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1045},"2026-01-27",18.67,-2.29,366500,{"date":1481,"open":1482,"high":1275,"low":1053,"close":1449,"change":1285,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1449},"2026-01-26",18.84,1.26,419000,{"date":1486,"open":1487,"high":1488,"low":1120,"close":1077,"change":118,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1077},"2026-01-23",19.23,19.35,-1.71,491700,{"date":1492,"open":1377,"high":1493,"low":1494,"close":1326,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1326},"2026-01-22",20.18,19.15,-0.6,-3.01,360900,{"date":1499,"open":1500,"high":1377,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-21",19.16,19.93,0.93,4.89,268600,{"date":1506,"open":1282,"high":1507,"low":1044,"close":1077,"change":725,"percent_change":103,"volume":1508,"transactions":9,"vwap":1077},"2026-01-20",19.02,384000,{"date":1510,"open":1298,"high":1298,"low":1511,"close":1512,"change":1208,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-01-16",18.78,18.98,-2.11,329900,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":154,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-01-15",19.2,19.63,18.95,19.39,0.94,418900,{"date":1524,"open":1070,"high":1525,"low":1526,"close":1118,"change":725,"percent_change":423,"volume":1527,"transactions":9,"vwap":1118},"2026-01-14",19.5,18.96,370700,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1450,"change":1032,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1450},"2026-01-13",18.77,19.32,2.62,472500,{"date":1535,"open":1536,"high":1537,"low":1253,"close":1076,"change":652,"percent_change":757,"volume":1538,"transactions":9,"vwap":1076},"2026-01-12",18.69,18.97,524800,{"date":1540,"open":1095,"high":1541,"low":1010,"close":1542,"change":1227,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-09",19.22,19.13,0.9,623300,{"date":1546,"open":924,"high":1298,"low":924,"close":1526,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1526},"2026-01-08",1.04,5.8,716100,{"date":1551,"open":1060,"high":1126,"low":916,"close":924,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":924},"2026-01-07",-0.48,-2.61,696500,{"date":1556,"open":916,"high":1270,"low":896,"close":1044,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1044},"2026-01-06",0.77,4.37,571700,{"date":1561,"open":859,"high":1562,"low":918,"close":1563,"change":726,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-01-05",18.18,17.63,0.74,468100,{"date":1567,"open":1568,"high":1569,"low":882,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-01-02",17.07,17.64,17.5,0.62,3.67,370800,{"date":1575,"open":843,"high":1576,"low":1577,"close":854,"change":412,"percent_change":1578,"volume":1579,"transactions":9,"vwap":854},"2025-12-31",17.44,16.81,-3.27,790000,{"date":1581,"open":911,"high":859,"low":1582,"close":918,"change":50,"percent_change":1583,"volume":1584,"transactions":9,"vwap":918},"2025-12-30",17.2,0.23,520500,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1589,"change":322,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-12-29",18.049999,17.29,17.41,-3.6,477000,{"date":1593,"open":1016,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2025-12-26",18.48,17.97,18.059999,-0.18,-0.99,936100,{"date":1601,"open":1602,"high":1038,"low":1160,"close":1016,"change":1192,"percent_change":208,"volume":1603,"transactions":9,"vwap":1016},"2025-12-24",17.98,208900,{"date":1605,"open":1126,"high":1078,"low":1222,"close":1132,"change":1606,"percent_change":1209,"volume":1607,"transactions":9,"vwap":1132},"2025-12-23",-0.46,636900,{"date":1609,"open":1519,"high":1098,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-12-22",18.41,-0.37,-1.97,512100,{"date":1615,"open":1055,"high":1095,"low":1616,"close":1511,"change":1396,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1511},"2025-12-19",18.32,1.51,4432500,{"date":1620,"open":1621,"high":1449,"low":1231,"close":1085,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1085},"2025-12-18",19.01,-0.32,-1.7,524500,{"date":1626,"open":1098,"high":1627,"low":1112,"close":1628,"change":522,"percent_change":1091,"volume":1629,"transactions":9,"vwap":1628},"2025-12-17",19.31,18.82,651700,{"date":1631,"open":1290,"high":1632,"low":1633,"close":1070,"change":576,"percent_change":1462,"volume":1634,"transactions":9,"vwap":1070},"2025-12-16",19.3,18.64,611000,{"date":1636,"open":1633,"high":1637,"low":1231,"close":1095,"change":642,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1095},"2025-12-15",19.28,1.33,537800,{"date":1641,"open":1642,"high":1642,"low":1112,"close":1083,"change":750,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1083},"2025-12-12",19.77,1.9,589500,{"date":1646,"open":1054,"high":1647,"low":1158,"close":1060,"change":360,"percent_change":897,"volume":1648,"transactions":9,"vwap":1060},"2025-12-11",18.46,476400,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-12-10",17.56,18.42,18.23,0.67,3.82,752600,{"date":1658,"open":835,"high":1659,"low":1169,"close":1651,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1651},"2025-12-09",17.67,0.55,3.23,722100,{"date":1664,"open":843,"high":1133,"low":1665,"close":1666,"change":740,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-08",16.95,17.01,-3.02,1059000,{"date":1670,"open":1562,"high":1097,"low":1213,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-12-05",17.54,-0.68,-3.73,483100,{"date":1676,"open":1610,"high":1085,"low":1133,"close":1677,"change":1611,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-12-04",18.22,-1.99,470500,{"date":1681,"open":896,"high":1633,"low":1576,"close":1682,"change":77,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-12-03",18.59,6.23,618100,{"date":1686,"open":1687,"high":916,"low":883,"close":1570,"change":1032,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1570},"2025-12-02",16.97,2.88,504600,{"date":1691,"open":1692,"high":890,"low":1693,"close":1666,"change":1032,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1666},"2025-12-01",16.44,16.35,2.97,520700,{"date":1697,"open":883,"high":1698,"low":68,"close":1699,"change":257,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-11-28",16.84,16.52,-1.37,260900,{"date":1703,"open":1704,"high":882,"low":1704,"close":860,"change":1141,"percent_change":772,"volume":1705,"transactions":9,"vwap":860},"2025-11-26",16.32,669700,{"date":1707,"open":808,"high":1687,"low":808,"close":1708,"change":577,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-11-25",16.45,4.98,540500,{"date":1712,"open":1708,"high":1157,"low":1713,"close":816,"change":1428,"percent_change":1714,"volume":1715,"transactions":9,"vwap":816},"2025-11-24",15.63,-5.83,748200,{"date":1717,"open":715,"high":944,"low":715,"close":1157,"change":1521,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1157},"2025-11-21",5.99,580800,{"date":1721,"open":1722,"high":1596,"low":604,"close":976,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":976},"2025-11-20",17.46,-1,-5.99,1369400,{"date":1727,"open":1728,"high":1248,"low":1157,"close":1729,"change":725,"percent_change":576,"volume":1730,"transactions":9,"vwap":1729},"2025-11-19",16.76,16.7,486900,{"date":1732,"open":1733,"high":925,"low":876,"close":1734,"change":443,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-11-18",16.48,16.68,0.91,445200,{"date":1738,"open":902,"high":902,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-11-17",16.38,16.53,-0.82,-4.73,406100,{"date":1745,"open":889,"high":911,"low":998,"close":875,"change":266,"percent_change":1428,"volume":1746,"transactions":9,"vwap":875},"2025-11-14",335600,{"date":1748,"open":909,"high":1749,"low":866,"close":915,"change":1750,"percent_change":1463,"volume":1751,"transactions":9,"vwap":915},"2025-11-13",18.11,0.58,678900,{"date":1753,"open":1582,"high":896,"low":854,"close":1039,"change":1754,"percent_change":322,"volume":1755,"transactions":9,"vwap":1039},"2025-11-12",-0.11,338600,{"date":1757,"open":1582,"high":902,"low":1665,"close":1758,"change":817,"percent_change":522,"volume":1759,"transactions":9,"vwap":1758},"2025-11-11",17.049999,403100,{"date":1761,"open":1651,"high":896,"low":854,"close":1248,"change":1473,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1248},"2025-11-10",-1.72,463400,{"date":1765,"open":1146,"high":1766,"low":1767,"close":866,"change":710,"percent_change":1768,"volume":1769,"transactions":9,"vwap":866},"2025-11-07",17.51,17.02,2.72,507900,{"date":1771,"open":1563,"high":1152,"low":1728,"close":1039,"change":1005,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1039},"2025-11-06",-5.1,432700,{"date":1775,"open":945,"high":1258,"low":854,"close":1140,"change":1444,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1140},"2025-11-05",5,570700,{"date":1779,"open":1563,"high":1133,"low":1780,"close":1781,"change":1741,"percent_change":1278,"volume":1782,"transactions":9,"vwap":1781},"2025-11-04",16.98,17,350900,{"date":1784,"open":1276,"high":1047,"low":936,"close":936,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":936},"2025-11-03",-0.51,-2.78,437800,{"date":1789,"open":1284,"high":1044,"low":909,"close":1284,"change":303,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1284},"2025-10-31",1.1,299500,{"date":1793,"open":1055,"high":1061,"low":1794,"close":1461,"change":1552,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1461},"2025-10-30",18.07,-2.58,527000,{"date":1798,"open":1799,"high":1800,"low":1284,"close":1282,"change":341,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1282},"2025-10-29",19.25,19.48,-3.58,370200,{"date":1804,"open":1621,"high":1805,"low":1806,"close":1632,"change":1396,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1632},"2025-10-28",19.43,18.81,1.47,315900,{"date":1810,"open":1350,"high":1394,"low":1507,"close":1507,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1507},"2025-10-27",-0.26,-1.35,447200,{"date":1815,"open":1525,"high":1816,"low":1817,"close":1637,"change":218,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1637},"2025-10-24",19.64,19.12,-1.13,291300,{"date":1821,"open":1800,"high":1111,"low":1520,"close":1525,"change":725,"percent_change":423,"volume":1822,"transactions":9,"vwap":1525},"2025-10-23",193400,{"date":1824,"open":1327,"high":1335,"low":1825,"close":1800,"change":412,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1800},"2025-10-22",19.47,-2.84,196400,{"date":1829,"open":1830,"high":1403,"low":1831,"close":1303,"change":750,"percent_change":1832,"volume":1308,"transactions":9,"vwap":1303},"2025-10-21",19.72,19.69,1.78,{"date":1834,"open":1835,"high":1835,"low":1305,"close":1836,"change":739,"percent_change":1148,"volume":1837,"transactions":9,"vwap":1836},"2025-10-20",20.08,19.7,323900,{"date":1839,"open":1410,"high":1493,"low":1840,"close":1841,"change":332,"percent_change":1842,"volume":758,"transactions":9,"vwap":1841},"2025-10-17",19.57,19.78,-2.22,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":765,"percent_change":285,"volume":1849,"transactions":9,"vwap":1848},"2025-10-16",20.2,20.29,19.84,20.23,418600,{"date":1851,"open":1835,"high":1852,"low":1518,"close":1401,"change":940,"percent_change":751,"volume":1853,"transactions":9,"vwap":1401},"2025-10-15",20.43,279600,{"date":1855,"open":1449,"high":1856,"low":1449,"close":1857,"change":493,"percent_change":1638,"volume":1858,"transactions":9,"vwap":1857},"2025-10-14",19.96,19.83,331000,{"date":1860,"open":1806,"high":1296,"low":1861,"close":1840,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1840},"2025-10-13",18.76,0.98,5.27,505500,{"date":1866,"open":1867,"high":1867,"low":1090,"close":1682,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1682},"2025-10-10",20.13,-1.36,-6.82,581200,{"date":1872,"open":1873,"high":1873,"low":1387,"close":1443,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1443},"2025-10-09",20.71,-0.87,-4.18,282000,{"date":1878,"open":1420,"high":1879,"low":1403,"close":1880,"change":567,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-10-08",20.93,20.82,2.21,324700,{"date":1884,"open":1885,"high":1885,"low":1384,"close":1395,"change":1329,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1395},"2025-10-07",21.42,-4.86,388700,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1741,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-10-06",22.15,22.23,21.39,21.41,-3.69,396700,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1891,"change":1571,"percent_change":968,"volume":1900,"transactions":9,"vwap":1891},"2025-10-03",21.56,22.38,417800,{"date":1902,"open":1341,"high":1903,"low":1904,"close":1342,"change":940,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1342},"2025-10-02",21.66,20.92,2.22,424800,{"date":1908,"open":1909,"high":1910,"low":1379,"close":1341,"change":750,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1341},"2025-10-01",20.75,21.27,1.68,403300,{"date":1914,"open":1358,"high":1915,"low":1378,"close":1916,"change":238,"percent_change":267,"volume":1917,"transactions":9,"vwap":1916},"2025-09-30",21.23,20.79,295100,{"date":1919,"open":1920,"high":1921,"low":1432,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-09-29",21.51,21.57,21.059999,-0.42,-1.96,678100,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1597,"percent_change":606,"volume":1932,"transactions":9,"vwap":1931},"2025-09-26",21.54,21.7,21.22,21.48,295500,{"date":1934,"open":1935,"high":1935,"low":1920,"close":1903,"change":1923,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1903},"2025-09-25",21.93,-1.9,263100,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-09-24",22.27,22.76,22.07,22.08,-0.16,-0.72,269500,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":103,"percent_change":947,"volume":1953,"transactions":9,"vwap":1952},"2025-09-23",22.39,22.74,22.21,22.24,324800,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1958,"change":1622,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-09-22",22.4,21.83,22.13,-1.43,456800,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1811,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-09-19",22.71,23.07,22.02,22.45,-1.14,748700,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1963,"change":1552,"percent_change":1072,"volume":1773,"transactions":9,"vwap":1963},"2025-09-18",22.95,23.14,22.47,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":266,"volume":1981,"transactions":9,"vwap":1979},"2025-09-17",23.22,24.1,23.049999,23.19,-0.04,346100,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":118,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-09-16",23.57,23.74,23.17,23.23,-1.4,357700,{"date":1991,"open":1992,"high":1993,"low":1941,"close":1994,"change":249,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-09-15",23.36,23.67,23.56,1.46,344600,{"date":1998,"open":1984,"high":1985,"low":1999,"close":1976,"change":838,"percent_change":1249,"volume":2000,"transactions":9,"vwap":1976},"2025-09-12",23.02,561200,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":765,"percent_change":522,"volume":2007,"transactions":9,"vwap":2006},"2025-09-11",23.81,24.21,23.58,23.77,407400,{"date":2009,"open":2010,"high":2011,"low":1964,"close":2012,"change":587,"percent_change":1502,"volume":2013,"transactions":9,"vwap":2012},"2025-09-10",23.32,23.94,23.84,390100,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-09-09",24.08,24.23,23.41,23.62,-0.67,-2.76,507800,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1622,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-09-08",24.63,25.21,24.049999,24.29,-1.3,598700,{"date":2032,"open":2033,"high":174,"low":2034,"close":2035,"change":267,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-09-05",25.9,24.58,24.61,-4.94,1374000,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":1416,"volume":2045,"transactions":9,"vwap":2043},"2025-09-04",25,26.049999,24.35,25.89,4.36,1669500,{"date":2047,"open":1893,"high":2048,"low":1358,"close":2049,"change":2050,"percent_change":168,"volume":2051,"transactions":9,"vwap":2049},"2025-09-03",21.88,21.53,0.09,427000,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2056,"change":1243,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-09-02",20.61,21.55,21.44,2.58,401300,{"date":2060,"open":2061,"high":1356,"low":2062,"close":1442,"change":218,"percent_change":1329,"volume":2063,"transactions":9,"vwap":1442},"2025-08-29",21.3,20.86,344500,{"date":2065,"open":2066,"high":2067,"low":1904,"close":2068,"change":1874,"percent_change":413,"volume":2069,"transactions":9,"vwap":2068},"2025-08-28",21.92,22.31,21.12,661600,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":1099,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-08-27",21.46,22.16,21.36,21.99,3.24,373800,{"date":2079,"open":1930,"high":2080,"low":1355,"close":2061,"change":1329,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2061},"2025-08-26",22.040001,-4.66,508800,{"date":2084,"open":1942,"high":2085,"low":1942,"close":2086,"change":663,"percent_change":1462,"volume":2087,"transactions":9,"vwap":2086},"2025-08-25",22.63,22.34,315300,{"date":2089,"open":1371,"high":2090,"low":2091,"close":2092,"change":361,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-08-22",22.33,21.11,22.2,5.66,390700,{"date":2096,"open":1433,"high":2097,"low":2098,"close":1358,"change":1660,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1358},"2025-08-21",21.030001,20.16,2.69,281000,{"date":2102,"open":2097,"high":2103,"low":2104,"close":2105,"change":990,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-08-20",21.24,20.41,20.46,-2.94,460400,{"date":2109,"open":49,"high":2049,"low":2110,"close":2111,"change":1396,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-08-19",20.76,21.08,1.35,251200,{"date":2115,"open":2110,"high":1915,"low":2116,"close":1432,"change":939,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1432},"2025-08-18",20.65,0.39,256400,{"date":2120,"open":2121,"high":1371,"low":2122,"close":1385,"change":817,"percent_change":869,"volume":2123,"transactions":9,"vwap":1385},"2025-08-15",20.87,20.54,233700,{"date":2125,"open":1922,"high":2126,"low":1344,"close":2127,"change":1672,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-08-14",21.33,20.77,-3.17,229500,{"date":2131,"open":1357,"high":2132,"low":1378,"close":1369,"change":1372,"percent_change":2133,"volume":995,"transactions":9,"vwap":1369},"2025-08-13",21.63,3.87,{"date":2135,"open":1403,"high":1442,"low":1325,"close":2116,"change":1113,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2116},"2025-08-12",3.61,323500,{"date":2139,"open":1642,"high":1377,"low":1320,"close":1501,"change":293,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1501},"2025-08-11",1.84,397900,{"date":2143,"open":1335,"high":1357,"low":1610,"close":1840,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1840},"2025-08-08",-0.98,-4.77,481700,{"date":2148,"open":1915,"high":1885,"low":1378,"close":1425,"change":1291,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1425},"2025-08-07",-2.24,274400,{"date":2152,"open":2153,"high":2097,"low":2154,"close":2155,"change":63,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-08-06",20.64,20.51,21.02,1.99,275900,{"date":2159,"open":1415,"high":2160,"low":1304,"close":2054,"change":69,"percent_change":1285,"volume":2161,"transactions":9,"vwap":2054},"2025-08-05",20.84,291500,{"date":2163,"open":1433,"high":2164,"low":1426,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-08-04",20.69,20.56,0.51,2.54,367300,{"date":2170,"open":1401,"high":1427,"low":1324,"close":1303,"change":1208,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1303},"2025-08-01",-2,367500,{"date":2174,"open":2175,"high":2062,"low":2176,"close":2105,"change":1606,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2105},"2025-07-31",20.7,20.24,-2.2,316800,{"date":2180,"open":1931,"high":1921,"low":1334,"close":1904,"change":1148,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1904},"2025-07-30",-1.88,325500,{"date":2184,"open":1899,"high":2185,"low":2186,"close":2187,"change":717,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-07-29",22.43,21.31,21.32,-4.78,413700,{"date":2191,"open":2192,"high":2193,"low":2066,"close":1949,"change":103,"percent_change":1032,"volume":2194,"transactions":9,"vwap":1949},"2025-07-28",22.53,22.59,304300,{"date":2196,"open":2197,"high":1899,"low":1957,"close":2198,"change":303,"percent_change":1735,"volume":2199,"transactions":9,"vwap":2198},"2025-07-25",22.26,22.28,247900,{"date":2201,"open":2202,"high":1964,"low":2080,"close":1943,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1943},"2025-07-24",22.92,-1.05,-4.54,334700,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2210,"change":2211,"percent_change":1373,"volume":2212,"transactions":9,"vwap":2210},"2025-07-23",22.44,23.61,23.13,0.87,577900,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2197,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2197},"2025-07-22",21.25,22.55,1.28,6.1,467200,{"date":2221,"open":1852,"high":2091,"low":2222,"close":2223,"change":1186,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-07-21",20.28,20.98,3.76,263000,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":1611,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-07-18",20.83,20.88,20.02,20.22,-1.8,289300,{"date":2235,"open":2236,"high":2062,"low":2104,"close":2236,"change":103,"percent_change":1243,"volume":2237,"transactions":9,"vwap":2236},"2025-07-17",20.59,253500,{"date":2239,"open":1357,"high":2240,"low":2176,"close":1379,"change":1365,"percent_change":462,"volume":2241,"transactions":9,"vwap":1379},"2025-07-16",21.049999,310800,{"date":2243,"open":2244,"high":1363,"low":1852,"close":2245,"change":1148,"percent_change":1936,"volume":2246,"transactions":9,"vwap":2245},"2025-07-15",21.09,20.6,515500,{"date":2248,"open":2061,"high":1893,"low":2228,"close":49,"change":1622,"percent_change":2249,"volume":2250,"transactions":9,"vwap":49},"2025-07-14",-1.5,293200,{"date":2252,"open":2253,"high":2254,"low":2160,"close":2187,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2187},"2025-07-11",21.49,21.64,-0.54,-2.47,381500,{"date":2259,"open":2175,"high":2067,"low":1421,"close":2260,"change":1547,"percent_change":1776,"volume":2261,"transactions":9,"vwap":2260},"2025-07-10",21.86,622400,{"date":2263,"open":2264,"high":2091,"low":1873,"close":1880,"change":972,"percent_change":17,"volume":2265,"transactions":9,"vwap":1880},"2025-07-09",20.95,247600,{"date":2267,"open":2127,"high":1355,"low":1392,"close":2160,"change":392,"percent_change":249,"volume":2268,"transactions":9,"vwap":2160},"2025-07-08",289800,{"date":2270,"open":2264,"high":1910,"low":2165,"close":2127,"change":462,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2127},"2025-07-07",-2.72,480700,{"date":2274,"open":1355,"high":2275,"low":2228,"close":2276,"change":771,"percent_change":2217,"volume":2277,"transactions":9,"vwap":2276},"2025-07-03",21.38,21.35,195200,{"date":2279,"open":2280,"high":2281,"low":2098,"close":2111,"change":803,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2111},"2025-07-02",20.38,21.13,3.59,612900,{"date":2285,"open":1076,"high":49,"low":1477,"close":1427,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1427},"2025-07-01",1.64,8.77,609000,{"date":2290,"open":1275,"high":1326,"low":2291,"close":2292,"change":2255,"percent_change":2293,"volume":1679,"transactions":9,"vwap":2292},"2025-06-30",18.66,18.71,-2.81,{"date":2295,"open":1637,"high":2296,"low":1526,"close":1799,"change":1285,"percent_change":1483,"volume":2297,"transactions":9,"vwap":1799},"2025-06-27",19.55,1089200,{"date":2299,"open":1511,"high":1089,"low":2300,"close":1621,"change":360,"percent_change":1444,"volume":2301,"transactions":9,"vwap":1621},"2025-06-26",18.57,336900,{"date":2303,"open":2304,"high":1799,"low":2305,"close":1069,"change":266,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1069},"2025-06-25",19.09,18.53,-0.89,427900,{"date":2309,"open":2310,"high":1348,"low":1861,"close":1507,"change":1583,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1507},"2025-06-24",19.049999,1.22,452400,{"date":2314,"open":1275,"high":2315,"low":1270,"close":1297,"change":2020,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1297},"2025-06-23",19.38,-3.44,454600,{"date":2319,"open":1518,"high":1336,"low":2320,"close":2321,"change":817,"percent_change":1811,"volume":2322,"transactions":9,"vwap":2321},"2025-06-20",19.29,19.46,1387700,{"date":2324,"open":1501,"high":1335,"low":1298,"close":2325,"change":137,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-06-18",19.51,-2.79,654800,{"date":2329,"open":1836,"high":1311,"low":1836,"close":1325,"change":939,"percent_change":884,"volume":2330,"transactions":9,"vwap":1325},"2025-06-17",374900,{"date":2332,"open":2325,"high":2230,"low":1095,"close":2333,"change":1521,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-06-16",19.99,4.93,487400,{"date":2337,"open":2338,"high":1831,"low":1472,"close":2310,"change":1359,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2310},"2025-06-13",19.36,-3.59,977500,{"date":2342,"open":1386,"high":1387,"low":2343,"close":2344,"change":187,"percent_change":1988,"volume":2345,"transactions":9,"vwap":2344},"2025-06-12",19.54,19.76,327900,{"date":2347,"open":1336,"high":1845,"low":2348,"close":2349,"change":69,"percent_change":642,"volume":2350,"transactions":9,"vwap":2349},"2025-06-11",19.75,20.040001,377200,{"date":2352,"open":1304,"high":1848,"low":2348,"close":2333,"change":1048,"percent_change":332,"volume":2353,"transactions":9,"vwap":2333},"2025-06-10",271200,{"date":2355,"open":2356,"high":1846,"low":2357,"close":1835,"change":1032,"percent_change":2358,"volume":2359,"transactions":9,"vwap":1835},"2025-06-09",19.88,19.82,2.5,326000,{"date":2361,"open":2344,"high":1386,"low":1298,"close":1409,"change":207,"percent_change":2362,"volume":1338,"transactions":9,"vwap":1409},"2025-06-06",1.08,{"date":2364,"open":1402,"high":1642,"low":1488,"close":2315,"change":1048,"percent_change":1606,"volume":2365,"transactions":9,"vwap":2315},"2025-06-05",378900,{"date":2367,"open":1520,"high":1394,"low":1541,"close":1825,"change":2368,"percent_change":2368,"volume":2369,"transactions":9,"vwap":1825},"2025-06-04",0,431000,{"date":2371,"open":1637,"high":1831,"low":1077,"close":1825,"change":663,"percent_change":1113,"volume":2372,"transactions":9,"vwap":1825},"2025-06-03",426200,{"date":2374,"open":1320,"high":1394,"low":1084,"close":1326,"change":103,"percent_change":701,"volume":2375,"transactions":9,"vwap":1326},"2025-06-02",791200,{"date":2377,"open":1511,"high":2357,"low":2305,"close":1541,"change":577,"percent_change":2378,"volume":2379,"transactions":9,"vwap":1541},"2025-05-30",4.23,1527400,{"date":2381,"open":2320,"high":2321,"low":1461,"close":1467,"change":322,"percent_change":2382,"volume":2383,"transactions":9,"vwap":1467},"2025-05-29",-3.4,1108300,{"date":2385,"open":1517,"high":1402,"low":1069,"close":2304,"change":739,"percent_change":1923,"volume":2386,"transactions":9,"vwap":2304},"2025-05-28",429600,{"date":2388,"open":1488,"high":2389,"low":1098,"close":1320,"change":684,"percent_change":2390,"volume":2391,"transactions":9,"vwap":1320},"2025-05-27",19.41,1.97,407900,{"date":2393,"open":1023,"high":2394,"low":1090,"close":1045,"change":1359,"percent_change":2395,"volume":2396,"transactions":9,"vwap":1045},"2025-05-23",19.1,-3.64,301300,{"date":2398,"open":1805,"high":1836,"low":1531,"close":2325,"change":103,"percent_change":701,"volume":2100,"transactions":9,"vwap":2325},"2025-05-22",{"date":2400,"open":2348,"high":2401,"low":1627,"close":2402,"change":999,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-05-21",20.059999,19.4,-3.63,418400,{"date":2406,"open":2231,"high":1385,"low":2401,"close":1867,"change":1176,"percent_change":1141,"volume":2407,"transactions":9,"vwap":1867},"2025-05-20",321000,{"date":2409,"open":1841,"high":1426,"low":2296,"close":1325,"change":1064,"percent_change":2410,"volume":2411,"transactions":9,"vwap":1325},"2025-05-19",-0.94,401800,{"date":2413,"open":2414,"high":2165,"low":1103,"close":1392,"change":1177,"percent_change":2415,"volume":2416,"transactions":9,"vwap":1392},"2025-05-16",19.89,1.91,397000,{"date":2418,"open":1077,"high":1303,"low":1077,"close":2356,"change":1750,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2356},"2025-05-15",3.01,454200,{"date":2422,"open":1627,"high":1296,"low":1070,"close":1632,"change":605,"percent_change":2020,"volume":2423,"transactions":9,"vwap":1632},"2025-05-14",437100,{"date":2425,"open":1831,"high":1836,"low":1118,"close":1805,"change":402,"percent_change":2426,"volume":2427,"transactions":9,"vwap":1805},"2025-05-13",-0.77,312800,{"date":2429,"open":1409,"high":2091,"low":2430,"close":2431,"change":1451,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-05-12",19.18,19.58,8.9,650300,{"date":2435,"open":1682,"high":1477,"low":1022,"close":1602,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":1602},"2025-05-09",-0.63,-3.39,333100,{"date":2440,"open":1158,"high":1482,"low":1158,"close":1282,"change":577,"percent_change":1558,"volume":2441,"transactions":9,"vwap":1282},"2025-05-08",384800,{"date":2443,"open":1722,"high":1158,"low":1167,"close":1030,"change":1571,"percent_change":2444,"volume":2445,"transactions":9,"vwap":1030},"2025-05-07",3.6,367800,{"date":2447,"open":859,"high":1766,"low":931,"close":945,"change":847,"percent_change":2448,"volume":2449,"transactions":9,"vwap":945},"2025-05-06",-2.93,312400,{"date":2451,"open":2452,"high":1647,"low":2453,"close":930,"change":652,"percent_change":1337,"volume":2454,"transactions":9,"vwap":930},"2025-05-05",18.14,17.66,345100,{"date":2456,"open":853,"high":1063,"low":1766,"close":1231,"change":1372,"percent_change":2457,"volume":2458,"transactions":9,"vwap":1231},"2025-05-02",4.61,413100,{"date":2460,"open":852,"high":930,"low":1758,"close":910,"change":972,"percent_change":1365,"volume":2461,"transactions":9,"vwap":910},"2025-05-01",376000,{"date":2463,"open":2464,"high":1576,"low":2465,"close":1167,"change":218,"percent_change":2466,"volume":2467,"transactions":9,"vwap":1167},"2025-04-30",17.25,16.82,-1.25,354200,{"date":2469,"open":1030,"high":1030,"low":2464,"close":916,"change":238,"percent_change":2470,"volume":1953,"transactions":9,"vwap":916},"2025-04-29",-1.51,{"date":2472,"open":2473,"high":1037,"low":1563,"close":1222,"change":1365,"percent_change":2020,"volume":2474,"transactions":9,"vwap":1222},"2025-04-28",17.93,341300,{"date":2476,"open":1010,"high":1231,"low":1031,"close":1269,"change":238,"percent_change":483,"volume":2477,"transactions":9,"vwap":1269},"2025-04-25",321600,{"date":2479,"open":852,"high":1610,"low":852,"close":1221,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":1221},"2025-04-24",0.71,4.05,866600,{"date":2484,"open":1047,"high":1507,"low":852,"close":1147,"change":238,"percent_change":1091,"volume":2485,"transactions":9,"vwap":1147},"2025-04-23",862100,{"date":2487,"open":1780,"high":1233,"low":883,"close":936,"change":1121,"percent_change":2488,"volume":2489,"transactions":9,"vwap":936},"2025-04-22",6.39,770400,{"date":179,"open":2491,"high":1568,"low":530,"close":860,"change":443,"percent_change":1543,"volume":2492,"transactions":9,"vwap":860},16.6,742900]