[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TMAT":3,"homepage-market-summary":30,"stock-historical-TMAT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TMAT","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Main Thematic Innovation ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0329,0.01,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},30.36,30.34,30.44,30.2413,31.01,-0.65,-2.1,19520.091756,31.46,22.26,28922.85607260956,88,1429,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},18.08,26076,9517736.874225,64.24,"2025-04-25",[183,186,195,205,214,225,236,247,257,267,276,287,297,307,316,327,338,347,356,366,376,385,395,405,414,423,433,440,450,460,470,481,490,501,511,520,530,539,548,557,568,576,584,593,603,612,620,630,639,649,657,665,672,683,691,697,707,716,724,732,740,747,757,763,769,774,783,789,798,806,812,820,828,835,841,849,856,864,870,876,884,889,898,904,911,919,924,931,939,946,953,960,967,975,981,988,995,1001,1010,1017,1024,1029,1037,1044,1050,1057,1064,1070,1077,1085,1092,1100,1109,1117,1125,1133,1142,1151,1156,1164,1171,1179,1186,1195,1201,1209,1218,1226,1233,1240,1248,1254,1263,1270,1278,1285,1293,1298,1307,1315,1321,1326,1332,1337,1344,1351,1357,1365,1372,1376,1384,1390,1396,1404,1411,1419,1424,1431,1438,1442,1446,1454,1462,1468,1476,1480,1486,1492,1497,1506,1513,1519,1525,1531,1537,1543,1550,1557,1563,1570,1575,1583,1587,1595,1602,1608,1614,1617,1622,1628,1635,1641,1647,1655,1662,1668,1674,1680,1688,1695,1703,1709,1715,1721,1727,1732,1735,1740,1744,1752,1760,1765,1770,1774,1781,1787,1792,1797,1801,1804,1810,1816,1822,1829,1835,1841,1847,1853,1860,1865,1872,1877,1884,1889,1894,1899,1905,1910,1918,1921,1927,1935,1938,1944,1948,1954,1957,1960,1964,1973,1977,1982,1985,1989,1993,2000,2005,2011,2017,2022,2030,2035,2040,2045,2052,2057,2063,2068,2072,2076,2080,2084,2090,2097,2103,2107,2113,2116,2122,2126,2129,2134,2139,2145,2152,2156,2160,2165,2168,2174,2180,2184,2189,2192,2196,2202,2206,2212,2217,2221,2225,2227,2232,2238,2241,2248,2253,2258,2263,2266,2270,2275,2278,2282,2288,2293,2299,2303,2307,2314,2321,2328,2336,2341,2349,2355,2361,2368,2377,2386,2392,2398,2403,2410,2416,2420,2425,2431,2437,2443,2449,2455,2462,2470,2478,2484,2490,2497,2502,2506,2512,2518,2525,2530,2539,2544,2551,2557,2565,2570,2576,2581,2586,2591,2598],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},149,30.3761,{"date":187,"open":188,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",31.18,30.95,0.14,0.45,22015.507768,179,31.0329,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",30.55,30.91,30.87,0.39,1.28,17071.5088,178,30.8328,{"date":206,"open":197,"high":197,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",30.41,30.48,0.38,1.26,13613.5088,216,30.4786,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",30,30.18,29.805,30.1,0.2877,0.97,21860.5005,177,30.0792,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",29.88,29.9099,29.76,29.8123,0.1023,0.34,27632.5088,263,29.8528,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",29.63,29.72,29.49,29.71,0.17,0.58,13229.823289,193,29.595,{"date":248,"open":249,"high":250,"low":249,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",29.31,29.61,29.54,-0.15,-0.51,15450.2978,165,29.5119,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",29.6201,29.84,29.69,-0.01,-0.03,13700.0005,125,29.7449,{"date":268,"open":269,"high":270,"low":271,"close":270,"change":272,"percent_change":232,"volume":273,"transactions":274,"vwap":275},"2026-09-24",29.385,29.7,29.36,0.1,14303.5069,197,29.5891,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",29.497055,29.6448,29.3503,29.6,-0.1,-0.34,18563.5937,194,29.5843,{"date":288,"open":289,"high":290,"low":291,"close":270,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",29.39,29.7148,29.3,0.48,1.64,18301.604,211,29.6412,{"date":298,"open":299,"high":300,"low":299,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",28.99,29.27,29.22,0.61,2.13,9101.6362,132,29.1682,{"date":308,"open":309,"high":310,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",28.2797,28.61,0.12,0.42,12625.293568,114,28.3817,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",28.48,28.63,28.46,28.49,0.69,2.48,26092.5904,262,28.5099,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",27.83,28.09,27.501,27.8,0.11,0.4,17092.7186,117,27.8722,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":145,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",27.74,27.502,27.69,-0.07,156447.7346,115,27.6398,{"date":348,"open":349,"high":350,"low":349,"close":351,"change":116,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",27.35,27.8699,27.71,-1.14,13291.7506,189,27.7602,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",28.13,28,28.03,0.28,1.01,10957.0308,99,28.0532,{"date":367,"open":368,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",27.955,28.1851,27.75,-0.7,-2.46,17735.41239,153,27.9036,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":252,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",28.65,28.41,28.45,-0.52,17601.9154,176,28.4938,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":336,"vwap":394},"2026-09-08",28.3727,28.795,28.36,28.6,0.35,1.24,8310.071074,28.66,{"date":396,"open":397,"high":398,"low":399,"close":398,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",28.11,28.25,28.1,0.29,1.04,140783.5918,152,28.144,{"date":406,"open":360,"high":360,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",27.64,27.96,0.15,0.54,11210.3668,144,27.8929,{"date":415,"open":416,"high":417,"low":418,"close":417,"change":419,"percent_change":333,"volume":420,"transactions":421,"vwap":422},"2026-09-02",27.765,27.81,27.51,0.03,20153.3668,145,27.6144,{"date":424,"open":425,"high":426,"low":370,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",27.92,27.93,27.78,-0.82,-2.87,13537.6433,142,27.8167,{"date":434,"open":435,"high":390,"low":436,"close":390,"change":437,"percent_change":72,"volume":438,"transactions":285,"vwap":439},"2026-08-31",28.54,28.35,0.02,14849.0472,28.463,{"date":441,"open":442,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",28.97,29.045,28.58,-0.99,-3.35,13440.730087,133,28.6895,{"date":451,"open":452,"high":453,"low":454,"close":453,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",29.44,29.57,29.33,0.67,2.32,30975.531087,184,29.4201,{"date":461,"open":462,"high":463,"low":462,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",28.37,28.95,28.9,0.31,1.08,18047.7632,134,28.8903,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",28.605,28.635,28.44,28.59,0.27,0.95,8656.4972,136,28.5247,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":479,"vwap":489},"2026-08-24",28.69,28.2362,28.32,-0.73,-2.51,11497.2472,28.3658,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",28.8645,29.07,28.819,29.05,0.32,1.11,8578.8902,137,28.9955,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":421,"vwap":510},"2026-08-20",28.87,28.89,28.6701,28.73,-0.28,-0.97,13119.5022,28.7347,{"date":512,"open":227,"high":227,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",28.92,29.01,-0.45,-1.53,16054.4972,161,29.1154,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",29.86,29.445,29.46,-1.12,-3.66,21104.7262,183,29.552,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":468,"vwap":538},"2026-08-17",30.54,30.699,30.58,0.13,0.43,21172.4972,30.6339,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":535,"volume":546,"transactions":354,"vwap":547},"2026-08-14",30.49,30.585,30.31,30.45,0.04,29352.9002,30.3911,{"date":549,"open":550,"high":551,"low":552,"close":207,"change":553,"percent_change":477,"volume":554,"transactions":555,"vwap":556},"2026-08-13",30.43,30.51,30.33,0.2869,12853.4972,155,30.4333,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",30.22,30.28,30.115,30.1231,0.406,1.37,21818.0781,207,30.1994,{"date":569,"open":238,"high":570,"low":238,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":274,"vwap":575},"2026-08-11",29.8699,29.7171,0.1441,0.49,17406.617804,29.6868,{"date":577,"open":270,"high":578,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":412,"vwap":583},"2026-08-10",29.7699,29.573,-0.047,-0.16,104049.652708,29.7397,{"date":585,"open":586,"high":586,"low":454,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",29.73,29.62,0.66,2.28,24548.9741,280,29.5455,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":46,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",28.76,29.34,28.74,28.96,-0.72,33191.4741,234,29.1729,{"date":604,"open":605,"high":606,"low":607,"close":607,"change":116,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",29.55,29.77,29.17,-1.09,16781.803691,231,29.5351,{"date":613,"open":614,"high":281,"low":614,"close":240,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",29.015,1.155,4.08,17826.1021,141,29.477,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",27.61,28.4,28.335,0.635,2.29,13383.420318,131,28.2376,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":499,"vwap":638},"2026-07-31",28.15,27.535,27.7,0.1022,0.37,11519.690763,27.7903,{"date":640,"open":641,"high":642,"low":643,"close":642,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",27.32,27.5978,27.23,1.0878,4.1,23150.598282,208,27.4228,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":428,"percent_change":654,"volume":655,"transactions":374,"vwap":656},"2026-07-29",27.42,26.439,26.51,-3,19633.6661,26.8664,{"date":658,"open":418,"high":418,"low":659,"close":660,"change":53,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",26.7101,27.33,-2.36,261432.8631,198,27.3538,{"date":666,"open":321,"high":321,"low":667,"close":668,"change":669,"percent_change":116,"volume":670,"transactions":412,"vwap":671},"2026-07-27",27.56,27.99,-0.0911,12332.5841,27.8141,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-24",28.24,28.38,28.05,28.0811,-0.5989,-2.09,24875.9431,219,28.197,{"date":684,"open":685,"high":464,"low":685,"close":686,"change":687,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-23",28.53,28.68,0,17707.5841,182,28.6691,{"date":692,"open":693,"high":464,"low":686,"close":686,"change":507,"percent_change":508,"volume":694,"transactions":695,"vwap":696},"2026-07-22",28.81,17984.6161,150,28.8161,{"date":698,"open":699,"high":700,"low":701,"close":598,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-21",28.83,29,28.62,0.65,2.3,140356.5841,210,28.9524,{"date":708,"open":310,"high":709,"low":710,"close":711,"change":262,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-20",28.6299,28.27,28.31,-0.04,9039.8551,100,28.507,{"date":717,"open":718,"high":719,"low":358,"close":485,"change":263,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-17",28.375,28.75,-0.11,17390.5841,120,28.4173,{"date":725,"open":726,"high":727,"low":674,"close":436,"change":428,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-16",28.72,28.7454,-2.81,22916.9331,279,28.3388,{"date":733,"open":734,"high":734,"low":483,"close":607,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-15",29.26,-0.54,-1.82,14418.82952,162,29.0801,{"date":741,"open":281,"high":260,"low":742,"close":241,"change":743,"percent_change":744,"volume":745,"transactions":345,"vwap":746},"2026-07-14",29.568,0.68,2.34,15896.80392,29.6695,{"date":748,"open":493,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-13",29.38,28.975,29.03,-0.59,-1.99,10066.7145,105,29.1507,{"date":758,"open":238,"high":759,"low":760,"close":587,"change":38,"percent_change":761,"volume":762,"transactions":9,"vwap":587},"2026-07-10",29.65,29.5,-0.74,14300,{"date":764,"open":765,"high":216,"low":765,"close":260,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":260},"2026-07-09",29.52,0.77,2.65,15100,{"date":770,"open":595,"high":493,"low":771,"close":493,"change":720,"percent_change":772,"volume":773,"transactions":9,"vwap":493},"2026-07-08",28.47,-0.38,10900,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-07",29.47,29.58,28.996,29.18,-0.93,-3.09,19200,{"date":784,"open":785,"high":544,"low":785,"close":786,"change":243,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-06",29.79,30.11,1.96,16300,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-02",30.65,30.94,29.245,29.53,-1.08,-3.53,21700,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":428,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-01",31.059999,31.19,30.57,30.61,-2.61,14600,{"date":807,"open":808,"high":25,"low":808,"close":809,"change":810,"percent_change":811,"volume":805,"transactions":9,"vwap":809},"2026-06-30",30.88,31.43,0.74,2.41,{"date":813,"open":543,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-29",30.71,29.96,30.69,0.72,2.4,13300,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":381,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-26",29.87,30.15,29.82,29.97,-1.71,21600,{"date":829,"open":802,"high":830,"low":831,"close":541,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":541},"2026-06-25",30.6,29.95,0.86,2.9,13200,{"date":836,"open":837,"high":838,"low":454,"close":238,"change":839,"percent_change":772,"volume":840,"transactions":9,"vwap":238},"2026-06-24",29.75,29.94,-0.114,10500,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-23",29.51,29.995,29.744,-1.086,-3.52,13400,{"date":850,"open":851,"high":852,"low":550,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-22",30.789,30.83,0.453,1.49,15400,{"date":857,"open":858,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-18",30.53,30.23,30.377,0.527,1.77,10400,{"date":865,"open":866,"high":19,"low":867,"close":868,"change":545,"percent_change":535,"volume":869,"transactions":9,"vwap":868},"2026-06-17",30.2,29.81,29.85,13600,{"date":871,"open":872,"high":858,"low":785,"close":867,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":867},"2026-06-16",30.35,-0.475,-1.57,13900,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-15",30.16,30.38,30.285,0.845,2.87,11200,{"date":885,"open":886,"high":887,"low":886,"close":452,"change":232,"percent_change":888,"volume":762,"transactions":9,"vwap":452},"2026-06-12",29.040001,29.59,1.17,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-11",28.18,29.12,28.16,29.1,1.23,4.41,14900,{"date":899,"open":711,"high":900,"low":417,"close":901,"change":902,"percent_change":661,"volume":903,"transactions":9,"vwap":901},"2026-06-10",28.735,27.87,-0.673,7600,{"date":905,"open":906,"high":907,"low":651,"close":908,"change":909,"percent_change":910,"volume":773,"transactions":9,"vwap":908},"2026-06-09",29.14,29.265,28.543,-0.352,-1.22,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-08",29.29,28.86,28.895,0.235,0.82,24600,{"date":920,"open":824,"high":260,"low":444,"close":394,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":394},"2026-06-05",-1.86,-6.09,26500,{"date":925,"open":926,"high":814,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-04",30.13,30.52,-0.26,-0.84,22700,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":116,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-03",31.040001,31.07,30.59,30.78,-1.03,16700,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":944,"percent_change":945,"volume":855,"transactions":9,"vwap":943},"2026-06-02",30.625,31.105,31.1,0.715,2.35,{"date":947,"open":260,"high":19,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-01",29.758,30.385,0.555,1.86,20500,{"date":954,"open":955,"high":956,"low":957,"close":956,"change":958,"percent_change":111,"volume":959,"transactions":9,"vwap":956},"2026-05-29",29.64,29.83,29.56,0.303,9800,{"date":961,"open":607,"high":962,"low":607,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-28",29.729,29.527,0.327,1.12,7100,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":959,"transactions":9,"vwap":972},"2026-05-27",29.13,29.28,29.08,29.2,-0.46,-1.55,{"date":976,"open":734,"high":239,"low":734,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-26",29.66,1.051,3.67,17200,{"date":982,"open":318,"high":983,"low":320,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-22",28.71,28.609,0.389,1.38,8500,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":993,"percent_change":888,"volume":994,"transactions":9,"vwap":992},"2026-05-21",27.82,28.3,28.22,0.325,13800,{"date":996,"open":997,"high":998,"low":997,"close":998,"change":999,"percent_change":1000,"volume":834,"transactions":9,"vwap":998},"2026-05-20",27.48,27.895,0.705,2.59,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-19",27.2,27.432,26.85,27.19,-0.17,-0.62,19400,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":150,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-18",27.86,27.13,27.36,-1.26,10700,{"date":1018,"open":1019,"high":1020,"low":1021,"close":351,"change":1022,"percent_change":1023,"volume":840,"transactions":9,"vwap":351},"2026-05-15",27.77,27.94,27.53,-0.68,-2.4,{"date":1025,"open":1026,"high":318,"low":1026,"close":1027,"change":1028,"percent_change":272,"volume":1016,"transactions":9,"vwap":1027},"2026-05-14",28.2,28.39,0.028,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":869,"transactions":9,"vwap":1034},"2026-05-13",28.040001,28.452,28.032,28.362,0.142,0.5,{"date":1038,"open":1039,"high":710,"low":1040,"close":992,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":992},"2026-05-12",28.26,27.63,-0.323,-1.13,25600,{"date":1045,"open":1046,"high":701,"low":1046,"close":908,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":908},"2026-05-11",28.28,0.62,2.22,40600,{"date":1051,"open":329,"high":1020,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-08",27.73,27.923,0.302,1.09,22400,{"date":1058,"open":1031,"high":710,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-07",27.5,27.621,-0.153,-0.55,24800,{"date":1065,"open":407,"high":1066,"low":1067,"close":1066,"change":1068,"percent_change":811,"volume":1069,"transactions":9,"vwap":1066},"2026-05-06",27.774,27.28,0.654,16900,{"date":1071,"open":1072,"high":643,"low":1073,"close":1074,"change":1075,"percent_change":895,"volume":1076,"transactions":9,"vwap":1074},"2026-05-05",27.040001,26.99,27.12,0.33,12200,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":400,"volume":1084,"transactions":9,"vwap":1082},"2026-05-04",26.81,26.897,26.66,26.79,0.078,20000,{"date":1086,"open":1087,"high":1082,"low":1088,"close":1089,"change":1054,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-01",26.64,26.56,26.712,1.14,24200,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1009,"transactions":9,"vwap":1097},"2026-04-30",26.02,26.43,25.91,26.41,0.764,2.98,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-29",25.66,25.7,25.535,25.646,0.024,0.09,8200,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-28",25.8,25.48,25.622,-0.708,-2.69,14400,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1120,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1120},"2026-04-27",26.26,26.33,26.21,-0.06,-0.23,43000,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":883,"transactions":9,"vwap":1130},"2026-04-24",26.34,26.49,26.1,26.39,0.345,1.32,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-23",26.17,26.28,25.68,26.045,-0.305,-1.16,11500,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-22",26.46,26.48,26.155,26.35,0.36,1.39,11300,{"date":1152,"open":1153,"high":1145,"low":1154,"close":1155,"change":121,"percent_change":973,"volume":827,"transactions":9,"vwap":1155},"2026-04-21",26.18,25.97,25.99,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1159,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1159},"2026-04-20",25.94,26.11,25.83,0.214,0.83,39900,{"date":1165,"open":1166,"high":1155,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":762,"transactions":9,"vwap":1168},"2026-04-17",25.84,25.79,25.896,0.446,1.75,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":409,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-16",25.505,25.56,25.34,25.45,0.59,16200,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1182,"change":1184,"percent_change":965,"volume":1185,"transactions":9,"vwap":1182},"2026-04-15",25.09,25.3,25.030001,0.281,19500,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-14",25.02,25.07,24.93,25.018999,0.232,0.94,20700,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1084,"transactions":9,"vwap":1198},"2026-04-13",24.16,24.787,0.629,2.6,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-10",24.34,24.14,24.158,-0.282,-1.15,17600,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-09",24.669,24.67,24.32,24.44,-0.333,-1.34,63100,{"date":1219,"open":1183,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-08",25.18,24.74,24.773,0.723,3.01,20400,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1229,"change":1231,"percent_change":536,"volume":1232,"transactions":9,"vwap":1229},"2026-04-07",23.75,24.049999,23.71,0.103,31200,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1148,"volume":1225,"transactions":9,"vwap":1238},"2026-04-06",23.97,23.99,23.84,23.947,0.087,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-02",22.98,23.95,23.86,0.24,1.02,14500,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1252,"change":536,"percent_change":1253,"volume":1076,"transactions":9,"vwap":1252},"2026-04-01",23.51,23.81,23.62,1.85,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-31",22.815,23.24,22.705,23.19,0.75,3.34,23800,{"date":1264,"open":1265,"high":1265,"low":26,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-30",23.15,22.44,-0.44,-1.92,48600,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-27",23.16,22.85,22.88,-0.42,-1.8,14700,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1282,"change":486,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-26",23.69,23.914,23.3,-3.04,14200,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-25",24.24,23.94,24.030001,0.06,0.25,8400,{"date":1294,"open":1295,"high":1229,"low":1280,"close":1235,"change":1296,"percent_change":46,"volume":1297,"transactions":9,"vwap":1235},"2026-03-24",23.83,-0.05,17500,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-23",24.07,24.4,24.01,24.02,0.407,1.72,43900,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-20",24.23,23.55,23.613,-0.717,-2.95,10200,{"date":1316,"open":1251,"high":1317,"low":1251,"close":1318,"change":272,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-19",24.46,24.33,0.41,14800,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1309,"change":263,"percent_change":121,"volume":1325,"transactions":9,"vwap":1309},"2026-03-18",24.22,24.48,9500,{"date":1327,"open":1303,"high":1328,"low":1303,"close":1329,"change":209,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-17",24.3,24.26,1.59,10000,{"date":1333,"open":1288,"high":1334,"low":1335,"close":1335,"change":465,"percent_change":1132,"volume":1336,"transactions":9,"vwap":1335},"2026-03-16",24.1,23.88,17300,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":507,"volume":1343,"transactions":9,"vwap":1341},"2026-03-13",23.93,23.52,23.57,-0.066,15900,{"date":1345,"open":1346,"high":1303,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-12",23.87,23.636,-0.514,-2.13,13000,{"date":1352,"open":1353,"high":1354,"low":1303,"close":1355,"change":1356,"percent_change":95,"volume":1336,"transactions":9,"vwap":1355},"2026-03-11",24.27,24.36,24.15,-0.187,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1194,"transactions":9,"vwap":1362},"2026-03-10",24.498,24.7,24.325,24.337,-0.213,-0.87,{"date":1366,"open":1346,"high":1367,"low":1368,"close":1369,"change":334,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-09",24.57,23.8,24.55,1.66,19900,{"date":1373,"open":1328,"high":1374,"low":1204,"close":1355,"change":1375,"percent_change":753,"volume":1056,"transactions":9,"vwap":1355},"2026-03-06",24.49,-0.49,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":38,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-05",24.68,24.69,24.38,24.64,-0.88,18900,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":361,"percent_change":1090,"volume":1208,"transactions":9,"vwap":1389},"2026-03-04",24.72,24.881,24.505,24.86,{"date":1391,"open":1301,"high":1392,"low":1393,"close":1394,"change":106,"percent_change":1268,"volume":1395,"transactions":9,"vwap":1394},"2026-03-03",24.722,23.89,24.58,18800,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-02",24.5,25.08,25.059999,0.284,1.15,21500,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1407,"change":1409,"percent_change":428,"volume":1410,"transactions":9,"vwap":1407},"2026-02-27",24.52,24.776,24.47,-0.204,18000,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1414,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1414},"2026-02-26",24.8,24.98,24.59,0.3,1.22,24000,{"date":1420,"open":1318,"high":1421,"low":1318,"close":1378,"change":1422,"percent_change":818,"volume":1423,"transactions":9,"vwap":1378},"2026-02-25",24.71,0.578,16600,{"date":1425,"open":1243,"high":1426,"low":1243,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-24",24.13,24.102,0.472,2,24300,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":805,"transactions":9,"vwap":1435},"2026-02-23",24.09,23.59,23.63,-0.64,-2.64,{"date":1439,"open":1309,"high":1440,"low":1441,"close":1353,"change":1122,"percent_change":162,"volume":994,"transactions":9,"vwap":1353},"2026-02-20",24.511,24.2,{"date":1443,"open":1334,"high":1444,"low":1334,"close":1318,"change":409,"percent_change":1047,"volume":1445,"transactions":9,"vwap":1318},"2026-02-19",24.335,11800,{"date":1447,"open":1235,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-18",24.29,23.955,24.18,0.365,1.53,21900,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1290,"volume":1461,"transactions":9,"vwap":1459},"2026-02-17",23.61,23.9,23.5,23.815,0.015,19800,{"date":1463,"open":1464,"high":1235,"low":1465,"close":1368,"change":1466,"percent_change":1467,"volume":897,"transactions":9,"vwap":1368},"2026-02-13",23.44,23.41,0.26,1.1,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-12",24.25,23.49,23.54,-0.4,-1.67,50100,{"date":1477,"open":1380,"high":1380,"low":1478,"close":1288,"change":1479,"percent_change":1473,"volume":1418,"transactions":9,"vwap":1288},"2026-02-11",23.76,-0.097,{"date":1481,"open":1482,"high":1483,"low":1303,"close":1484,"change":1485,"percent_change":282,"volume":1343,"transactions":9,"vwap":1484},"2026-02-10",24.17,24.19,24.037001,-0.023,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1490,"change":1291,"percent_change":1491,"volume":1403,"transactions":9,"vwap":1490},"2026-02-09",23.938,24.12,24.059999,1.05,{"date":1493,"open":1494,"high":1251,"low":1494,"close":1251,"change":302,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1251},"2026-02-06",23.337,2.63,29000,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-05",23.37,23.67,23.158,23.2,-0.39,-1.65,22800,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1434,"change":1375,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1434},"2026-02-04",23.7,23.921,23.36,-2.03,41300,{"date":1514,"open":1421,"high":1421,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1505,"transactions":9,"vwap":1516},"2026-02-03",23.85,24.08,-0.53,-2.15,{"date":1520,"open":1521,"high":1386,"low":1521,"close":1522,"change":1523,"percent_change":810,"volume":1524,"transactions":9,"vwap":1522},"2026-02-02",24.37,24.61,0.18,25300,{"date":1526,"open":1379,"high":1190,"low":1213,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-01-30",24.43,-0.43,-1.73,23400,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1389,"change":928,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1389},"2026-01-29",25.19,24.6,-1.04,134600,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1540,"change":1541,"percent_change":1062,"volume":1542,"transactions":9,"vwap":1540},"2026-01-28",25.365,25.12,-0.14,28200,{"date":1544,"open":1545,"high":1546,"low":1220,"close":1547,"change":1245,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-01-27",25.21,25.29,25.26,0.96,61000,{"date":1551,"open":1552,"high":1553,"low":1414,"close":1188,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1188},"2026-01-26",25.11,25.233,-0.045,-0.18,31900,{"date":1558,"open":1546,"high":1546,"low":1559,"close":1560,"change":1561,"percent_change":508,"volume":1562,"transactions":9,"vwap":1560},"2026-01-23",25.025999,25.065001,-0.245,32800,{"date":1564,"open":1175,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1116,"transactions":9,"vwap":1567},"2026-01-22",25.427,25.248,25.31,0.23,0.92,{"date":1571,"open":1533,"high":1547,"low":1572,"close":1399,"change":437,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1399},"2026-01-21",24.647,0.08,80600,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1400,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1400},"2026-01-20",25.13,25.429,24.97,-0.71,-2.76,19700,{"date":1584,"open":1155,"high":1155,"low":1585,"close":1585,"change":14,"percent_change":545,"volume":1586,"transactions":9,"vwap":1585},"2026-01-16",25.77,20600,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1485,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-01-15",26.059999,26.08,25.75,25.76,-0.09,26600,{"date":1596,"open":1591,"high":1160,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-14",25.57,25.783,-0.247,-0.95,58300,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":1479,"percent_change":1607,"volume":1225,"transactions":9,"vwap":1606},"2026-01-13",26.16,25.853,26.030001,-0.37,{"date":1609,"open":1585,"high":1610,"low":1585,"close":1611,"change":1612,"percent_change":817,"volume":1613,"transactions":9,"vwap":1611},"2026-01-12",26.171,26.127,0.187,30500,{"date":1615,"open":1158,"high":1604,"low":1616,"close":1158,"change":272,"percent_change":200,"volume":1530,"transactions":9,"vwap":1158},"2026-01-09",25.9,{"date":1618,"open":1590,"high":1590,"low":1619,"close":1166,"change":162,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1166},"2026-01-08",25.765,-0.96,46800,{"date":1623,"open":1589,"high":1624,"low":1625,"close":1626,"change":419,"percent_change":311,"volume":1627,"transactions":9,"vwap":1626},"2026-01-07",26.23,25.912,26.09,23900,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1589,"change":209,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1589},"2026-01-06",25.82,26.07,25.659,1.48,52700,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1137,"change":1639,"percent_change":1640,"volume":1496,"transactions":9,"vwap":1137},"2026-01-05",25.52,25.769,0.417,1.65,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":362,"volume":840,"transactions":9,"vwap":1645},"2026-01-02",25.37,25.049999,25.263,0.253,{"date":1648,"open":1649,"high":1650,"low":1579,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-12-31",25.14,25.2,25.01,-0.237,-0.94,18600,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":515,"volume":1343,"transactions":9,"vwap":1660},"2025-12-30",25.38,25.405,25.23,25.247,-0.113,{"date":1663,"open":1643,"high":1176,"low":1664,"close":1665,"change":1666,"percent_change":253,"volume":1667,"transactions":9,"vwap":1665},"2025-12-29",25.24,25.36,-0.13,133500,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":1673,"percent_change":1436,"volume":930,"transactions":9,"vwap":1672},"2025-12-26",25.46,25.569,25.49,-0.163,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":535,"volume":869,"transactions":9,"vwap":1678},"2025-12-24",25.67,25.54,25.653,0.033,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":38,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-12-23",25.61,25.69,25.51,25.62,-0.85,19600,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1166,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1166},"2025-12-22",25.64,25.87,0.463,1.82,23700,{"date":1696,"open":1697,"high":1698,"low":1552,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-12-19",25.16,25.41,25.377,0.697,2.82,58500,{"date":1704,"open":1221,"high":1414,"low":1705,"close":1378,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1378},"2025-12-18",24.623,0.357,1.47,80700,{"date":1710,"open":1545,"high":1545,"low":1448,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-12-17",24.323,-0.687,-2.75,410000,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1651,"change":14,"percent_change":545,"volume":1720,"transactions":9,"vwap":1651},"2025-12-16",24.82,25.1,24.79,55500,{"date":1722,"open":1676,"high":1676,"low":1723,"close":1724,"change":1436,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-12-15",24.96,25,-2.5,28600,{"date":1728,"open":1136,"high":1136,"low":1729,"close":1690,"change":1730,"percent_change":1731,"volume":1594,"transactions":9,"vwap":1690},"2025-12-12",25.59,-0.76,-2.88,{"date":1733,"open":1159,"high":1095,"low":1160,"close":1734,"change":262,"percent_change":712,"volume":1056,"transactions":9,"vwap":1734},"2025-12-11",26.4,{"date":1736,"open":1737,"high":1738,"low":1624,"close":1097,"change":343,"percent_change":928,"volume":1739,"transactions":9,"vwap":1097},"2025-12-10",26.47,26.61,32300,{"date":1741,"open":1147,"high":1742,"low":1147,"close":1145,"change":712,"percent_change":252,"volume":1743,"transactions":9,"vwap":1145},"2025-12-09",26.569,25500,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-08",26.589,26.27,26.52,0.213,0.81,117100,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1666,"volume":1759,"transactions":9,"vwap":1757},"2025-12-05",26.3,26.597,26.29,26.307,-0.033,25700,{"date":1761,"open":1762,"high":1147,"low":1763,"close":1127,"change":400,"percent_change":497,"volume":1764,"transactions":9,"vwap":1127},"2025-12-04",26.049999,25.92,20100,{"date":1766,"open":1597,"high":1762,"low":1767,"close":1762,"change":536,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1762},"2025-12-03",25.43,1.68,28500,{"date":1771,"open":1154,"high":1772,"low":1685,"close":1685,"change":1573,"percent_change":465,"volume":1773,"transactions":9,"vwap":1685},"2025-12-02",26.125,184500,{"date":1775,"open":1776,"high":1592,"low":1777,"close":1677,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1677},"2025-12-01",25.53,25.33,-0.27,-1.05,165600,{"date":1782,"open":1682,"high":1783,"low":1729,"close":1784,"change":1706,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-11-28",25.85,25.81,1.4,6900,{"date":1788,"open":1176,"high":1682,"low":1789,"close":1790,"change":1791,"percent_change":191,"volume":1371,"transactions":9,"vwap":1790},"2025-11-26",25.42,25.453,0.113,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1175,"change":1245,"percent_change":1548,"volume":1403,"transactions":9,"vwap":1175},"2025-11-25",24.84,25.4,24.615,{"date":1798,"open":1317,"high":1718,"low":1317,"close":1718,"change":1799,"percent_change":1800,"volume":1084,"transactions":9,"vwap":1718},"2025-11-24",0.9,3.72,{"date":1802,"open":1450,"high":1317,"low":1803,"close":1441,"change":535,"percent_change":410,"volume":1091,"transactions":9,"vwap":1441},"2025-11-21",23.58,{"date":1805,"open":1806,"high":1806,"low":1300,"close":1300,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1300},"2025-11-20",25.779,-0.997,-3.98,19300,{"date":1811,"open":1644,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":476,"volume":1556,"transactions":9,"vwap":1814},"2025-11-19",25.28,24.834,25.066999,0.067,{"date":1817,"open":1818,"high":1819,"low":1360,"close":1724,"change":1820,"percent_change":1528,"volume":1821,"transactions":9,"vwap":1724},"2025-11-18",24.83,25.27,-0.109,44900,{"date":1823,"open":1176,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1529,"volume":1828,"transactions":9,"vwap":1826},"2025-11-17",25.6,24.939,25.109,-0.441,61800,{"date":1830,"open":1724,"high":1763,"low":1831,"close":1832,"change":145,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-11-14",24.89,25.55,-0.08,106800,{"date":1836,"open":1837,"high":1837,"low":1672,"close":1597,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1597},"2025-11-13",26.54,-1.18,-4.41,15500,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1845,"change":150,"percent_change":66,"volume":1846,"transactions":9,"vwap":1845},"2025-11-12",27.1,26.69,26.75,34100,{"date":1848,"open":1006,"high":1849,"low":1850,"close":1843,"change":116,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1843},"2025-11-11",27.192,26.96,-1.17,28900,{"date":1854,"open":1855,"high":1856,"low":1855,"close":651,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":651},"2025-11-10",27.15,27.54,0.64,2.39,16800,{"date":1861,"open":1121,"high":1079,"low":1862,"close":1863,"change":545,"percent_change":409,"volume":1864,"transactions":9,"vwap":1863},"2025-11-07",25.78,26.78,29100,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1869,"change":167,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-11-06",27.465,26.6,26.74,-2.52,35800,{"date":1873,"open":641,"high":1874,"low":1875,"close":1876,"change":242,"percent_change":1047,"volume":768,"transactions":9,"vwap":1876},"2025-11-05",27.55,27.18,27.43,{"date":1878,"open":1879,"high":408,"low":1880,"close":1881,"change":795,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-11-04",27.62,27.24,27.26,-3.81,24700,{"date":1885,"open":686,"high":686,"low":1886,"close":1887,"change":46,"percent_change":761,"volume":1888,"transactions":9,"vwap":1887},"2025-11-03",28.209,28.34,25900,{"date":1890,"open":1891,"high":390,"low":1891,"close":1892,"change":1857,"percent_change":626,"volume":1893,"transactions":9,"vwap":1892},"2025-10-31",28.14,28.55,41400,{"date":1895,"open":399,"high":389,"low":901,"close":1896,"change":381,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-10-30",27.91,-1.83,18700,{"date":1900,"open":1901,"high":1901,"low":891,"close":1902,"change":1290,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-10-29",28.67,28.43,0.21,15700,{"date":1906,"open":390,"high":701,"low":462,"close":462,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":462},"2025-10-28",-0.094,-0.33,18400,{"date":1911,"open":1912,"high":685,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-10-27",28.465,28.307,28.464,0.504,1.8,21000,{"date":1919,"open":1920,"high":891,"low":426,"close":408,"change":292,"percent_change":1170,"volume":994,"transactions":9,"vwap":408},"2025-10-24",28.08,{"date":1922,"open":1923,"high":1924,"low":1923,"close":997,"change":588,"percent_change":1925,"volume":1926,"transactions":9,"vwap":997},"2025-10-23",27.07,27.58,2.46,22200,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":486,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-10-22",27.37,27.39,26.42,26.82,-2.65,29300,{"date":1936,"open":622,"high":427,"low":1937,"close":1874,"change":1296,"percent_change":1555,"volume":1297,"transactions":9,"vwap":1874},"2025-10-21",27.41,{"date":1939,"open":634,"high":1940,"low":1941,"close":1942,"change":232,"percent_change":1943,"volume":1759,"transactions":9,"vwap":1942},"2025-10-20",27.729,27.57,27.6,1.25,{"date":1945,"open":1014,"high":1929,"low":1946,"close":1881,"change":1267,"percent_change":1947,"volume":1542,"transactions":9,"vwap":1881},"2025-10-17",26.86,-1.59,{"date":1949,"open":1950,"high":1951,"low":1856,"close":634,"change":973,"percent_change":1952,"volume":1953,"transactions":9,"vwap":634},"2025-10-16",28.405,28.448,-1.63,16100,{"date":1955,"open":1902,"high":984,"low":990,"close":893,"change":1956,"percent_change":817,"volume":1613,"transactions":9,"vwap":893},"2025-10-15",0.2,{"date":1958,"open":1040,"high":485,"low":643,"close":408,"change":101,"percent_change":1959,"volume":1371,"transactions":9,"vwap":408},"2025-10-14",-1.06,{"date":1961,"open":427,"high":1962,"low":427,"close":1039,"change":1569,"percent_change":1963,"volume":1461,"transactions":9,"vwap":1039},"2025-10-13",28.269,3.37,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-10-10",28.741,28.766,27.317,27.34,-1.3,-4.54,157900,{"date":1974,"open":321,"high":1975,"low":1976,"close":1975,"change":1903,"percent_change":810,"volume":834,"transactions":9,"vwap":1975},"2025-10-09",28.64,28.365,{"date":1978,"open":1920,"high":1902,"low":1920,"close":1902,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1902},"2025-10-08",0.57,2.05,20900,{"date":1983,"open":462,"high":462,"low":997,"close":1012,"change":772,"percent_change":1984,"volume":1743,"transactions":9,"vwap":1012},"2025-10-07",-1.35,{"date":1986,"open":991,"high":435,"low":893,"close":674,"change":334,"percent_change":1987,"volume":1988,"transactions":9,"vwap":674},"2025-10-06",1.44,33600,{"date":1990,"open":397,"high":632,"low":1040,"close":1991,"change":1758,"percent_change":121,"volume":1992,"transactions":9,"vwap":1991},"2025-10-03",27.84,13700,{"date":1994,"open":342,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":1530,"transactions":9,"vwap":1997},"2025-10-02",27.89,27.605,27.873,0.552,2.02,{"date":2001,"open":1013,"high":2002,"low":2003,"close":2002,"change":2004,"percent_change":477,"volume":952,"transactions":9,"vwap":2002},"2025-10-01",27.321,27.041,0.256,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":1436,"volume":1350,"transactions":9,"vwap":2009},"2025-09-30",27.25,26.87,27.065001,-0.173,{"date":2012,"open":2013,"high":2014,"low":1003,"close":2015,"change":2016,"percent_change":1750,"volume":1530,"transactions":9,"vwap":2015},"2025-09-29",27.335,27.368,27.238,0.218,{"date":2018,"open":2019,"high":2019,"low":1845,"close":2020,"change":437,"percent_change":72,"volume":2021,"transactions":9,"vwap":2020},"2025-09-26",27.08,27.02,11100,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":283,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-09-25",27.01,27.17,26.953,27,-1.24,11000,{"date":2031,"open":2032,"high":2032,"low":2033,"close":1969,"change":1275,"percent_change":136,"volume":2034,"transactions":9,"vwap":1969},"2025-09-24",27.79,27.29,17100,{"date":2036,"open":891,"high":891,"low":2037,"close":2038,"change":1908,"percent_change":1851,"volume":2039,"transactions":9,"vwap":2038},"2025-09-23",27.72,27.76,12600,{"date":2041,"open":2032,"high":2042,"low":1040,"close":330,"change":2043,"percent_change":1036,"volume":2044,"transactions":9,"vwap":330},"2025-09-22",28.21,0.139,16400,{"date":2046,"open":370,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":980,"transactions":9,"vwap":2049},"2025-09-19",27.97,27.693,27.951,0.311,1.13,{"date":2053,"open":2054,"high":340,"low":2054,"close":407,"change":1177,"percent_change":2055,"volume":2056,"transactions":9,"vwap":407},"2025-09-18",27.31,2.18,43300,{"date":2058,"open":1072,"high":2059,"low":2060,"close":2061,"change":333,"percent_change":1319,"volume":2062,"transactions":9,"vwap":2061},"2025-09-17",27.159,26.65,27.049999,26100,{"date":2064,"open":2024,"high":1072,"low":2065,"close":2066,"change":145,"percent_change":343,"volume":2067,"transactions":9,"vwap":2066},"2025-09-16",26.739,26.94,15600,{"date":2069,"open":1082,"high":2070,"low":1082,"close":1850,"change":1075,"percent_change":392,"volume":2071,"transactions":9,"vwap":1850},"2025-09-15",26.97,37300,{"date":2073,"open":1845,"high":1845,"low":2074,"close":2075,"change":1122,"percent_change":38,"volume":1124,"transactions":9,"vwap":2075},"2025-09-12",26.548,26.63,{"date":2077,"open":2078,"high":2079,"low":2078,"close":1844,"change":1245,"percent_change":88,"volume":1056,"transactions":9,"vwap":1844},"2025-09-11",26.62,26.893,{"date":2081,"open":1082,"high":1082,"low":1120,"close":2082,"change":1231,"percent_change":200,"volume":2083,"transactions":9,"vwap":2082},"2025-09-10",26.45,17800,{"date":2085,"open":2086,"high":1147,"low":2087,"close":2088,"change":200,"percent_change":2089,"volume":1909,"transactions":9,"vwap":2088},"2025-09-09",26.2,25.95,26.347,1.5,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2094,"change":2095,"percent_change":1132,"volume":2096,"transactions":9,"vwap":2094},"2025-09-08",25.72,26.028999,25.957,0.337,23500,{"date":2098,"open":2099,"high":1102,"low":2100,"close":1685,"change":312,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1685},"2025-09-05",25.58,25.159,1.67,12500,{"date":2104,"open":1188,"high":1664,"low":2105,"close":1650,"change":333,"percent_change":2106,"volume":1277,"transactions":9,"vwap":1650},"2025-09-04",24.889,0.44,{"date":2108,"open":2109,"high":2110,"low":2111,"close":1181,"change":282,"percent_change":1473,"volume":2112,"transactions":9,"vwap":1181},"2025-09-03",25.15,25.235,24.95,18300,{"date":2114,"open":1724,"high":1533,"low":1413,"close":1533,"change":507,"percent_change":2115,"volume":1461,"transactions":9,"vwap":1533},"2025-09-02",-1.1,{"date":2117,"open":1137,"high":1137,"low":2118,"close":2119,"change":283,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-08-29",25.32,25.47,-1.32,17400,{"date":2123,"open":1683,"high":2124,"low":2125,"close":1784,"change":243,"percent_change":703,"volume":1530,"transactions":9,"vwap":1784},"2025-08-28",25.891,25.607,{"date":2127,"open":1577,"high":1546,"low":1181,"close":1659,"change":311,"percent_change":292,"volume":2128,"transactions":9,"vwap":1659},"2025-08-27",28100,{"date":2130,"open":1183,"high":2131,"low":2132,"close":1552,"change":1523,"percent_change":817,"volume":2133,"transactions":9,"vwap":1552},"2025-08-26",25.118,24.987,12300,{"date":2135,"open":1552,"high":1220,"low":2136,"close":1190,"change":2137,"percent_change":973,"volume":2138,"transactions":9,"vwap":1190},"2025-08-25",24.91,-0.115,11600,{"date":2140,"open":1380,"high":2109,"low":1380,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-08-22",25.045,0.595,2.43,14100,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":1028,"percent_change":333,"volume":2151,"transactions":9,"vwap":2150},"2025-08-21",24.41,24.54,24.31,24.45,46700,{"date":2153,"open":1448,"high":2154,"low":1251,"close":2154,"change":2155,"percent_change":283,"volume":1505,"transactions":9,"vwap":2154},"2025-08-20",24.422,-0.083,{"date":2157,"open":1399,"high":1399,"low":1324,"close":1388,"change":2158,"percent_change":2159,"volume":2112,"transactions":9,"vwap":1388},"2025-08-19",-0.755,-2.99,{"date":2161,"open":2162,"high":1546,"low":2163,"close":1547,"change":72,"percent_change":361,"volume":2164,"transactions":9,"vwap":1547},"2025-08-18",25.119,25.00099945,12700,{"date":2166,"open":1414,"high":1545,"low":1414,"close":1533,"change":2167,"percent_change":573,"volume":1277,"transactions":9,"vwap":1533},"2025-08-15",0.123,{"date":2169,"open":1181,"high":1697,"low":2170,"close":1814,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1814},"2025-08-14",24.839,-0.313,-1.23,22100,{"date":2175,"open":2176,"high":2177,"low":2178,"close":1657,"change":409,"percent_change":1177,"volume":2179,"transactions":9,"vwap":1657},"2025-08-13",25.389,25.39,25.183,30200,{"date":2181,"open":2136,"high":1547,"low":1818,"close":1659,"change":2182,"percent_change":2183,"volume":827,"transactions":9,"vwap":1659},"2025-08-12",0.55,2.23,{"date":2185,"open":2186,"high":2186,"low":1378,"close":1378,"change":2187,"percent_change":720,"volume":2188,"transactions":9,"vwap":1378},"2025-08-11",25.080999,-0.027,33500,{"date":2190,"open":1717,"high":1717,"low":1534,"close":2191,"change":2155,"percent_change":1908,"volume":1461,"transactions":9,"vwap":2191},"2025-08-08",24.707,{"date":2193,"open":1399,"high":1399,"low":1374,"close":1719,"change":2194,"percent_change":232,"volume":2195,"transactions":9,"vwap":1719},"2025-08-07",0.083,25000,{"date":2197,"open":1381,"high":1386,"low":2198,"close":2191,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2191},"2025-08-06",24.398,0.217,0.89,35100,{"date":2203,"open":2204,"high":2205,"low":1380,"close":1374,"change":46,"percent_change":1686,"volume":2195,"transactions":9,"vwap":1374},"2025-08-05",24.76,24.78,{"date":2207,"open":1441,"high":2208,"low":1441,"close":1360,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1360},"2025-08-04",24.73,0.755,3.15,33300,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2216,"change":1580,"percent_change":1731,"volume":1423,"transactions":9,"vwap":2216},"2025-08-01",23.77,24.279,23.945,{"date":2218,"open":1183,"high":1718,"low":2219,"close":2220,"change":1460,"percent_change":1290,"volume":762,"transactions":9,"vwap":2220},"2025-07-31",24.65,24.655,{"date":2222,"open":1360,"high":2223,"low":1406,"close":1381,"change":2224,"percent_change":702,"volume":1909,"transactions":9,"vwap":1381},"2025-07-30",24.775,0.16,{"date":2226,"open":1190,"high":1190,"low":1301,"close":1324,"change":46,"percent_change":1686,"volume":1992,"transactions":9,"vwap":1324},"2025-07-29",{"date":2228,"open":2229,"high":2229,"low":1522,"close":1379,"change":2230,"percent_change":232,"volume":2231,"transactions":9,"vwap":1379},"2025-07-28",24.725,0.084,17900,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2236,"change":2237,"percent_change":145,"volume":773,"transactions":9,"vwap":2236},"2025-07-25",24.53,24.66,24.606,-0.004,{"date":2239,"open":2148,"high":2235,"low":2148,"close":1522,"change":2240,"percent_change":343,"volume":797,"transactions":9,"vwap":1522},"2025-07-24",-0.018,{"date":2242,"open":1408,"high":2243,"low":2244,"close":2243,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2243},"2025-07-23",24.628,24.35,0.308,1.27,8600,{"date":2249,"open":1406,"high":1406,"low":2250,"close":1213,"change":2251,"percent_change":2252,"volume":994,"transactions":9,"vwap":1213},"2025-07-22",23.96,-0.218,-0.89,{"date":2254,"open":2255,"high":2111,"low":2256,"close":2256,"change":1833,"percent_change":116,"volume":2257,"transactions":9,"vwap":2256},"2025-07-21",24.789,24.538,11900,{"date":2259,"open":2260,"high":2260,"low":1367,"close":2261,"change":2262,"percent_change":1593,"volume":1445,"transactions":9,"vwap":2261},"2025-07-18",24.75,24.618,-0.022,{"date":2264,"open":1380,"high":1379,"low":1380,"close":1381,"change":496,"percent_change":1132,"volume":2265,"transactions":9,"vwap":1381},"2025-07-17",23300,{"date":2267,"open":1516,"high":1203,"low":2250,"close":1213,"change":2268,"percent_change":2269,"volume":1009,"transactions":9,"vwap":1213},"2025-07-16",0.341,1.42,{"date":2271,"open":1426,"high":1426,"low":2272,"close":2273,"change":2274,"percent_change":1260,"volume":1840,"transactions":9,"vwap":2273},"2025-07-15",23.875,23.979,0.179,{"date":2276,"open":2277,"high":1339,"low":2277,"close":1368,"change":465,"percent_change":1132,"volume":1194,"transactions":9,"vwap":1368},"2025-07-14",23.719,{"date":2279,"open":1228,"high":1515,"low":1471,"close":1471,"change":2280,"percent_change":2281,"volume":2034,"transactions":9,"vwap":1471},"2025-07-11",-0.343,-1.44,{"date":2283,"open":2284,"high":2284,"low":1280,"close":2285,"change":2286,"percent_change":428,"volume":2287,"transactions":9,"vwap":2285},"2025-07-10",24.028999,23.833,-0.197,34500,{"date":2289,"open":2290,"high":1229,"low":2291,"close":1289,"change":2292,"percent_change":2269,"volume":1262,"transactions":9,"vwap":1289},"2025-07-09",23.969,23.74,0.336,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":343,"volume":1953,"transactions":9,"vwap":2297},"2025-07-08",23.869,23.64,23.694,-0.016,{"date":2300,"open":2301,"high":2302,"low":2301,"close":1230,"change":712,"percent_change":1007,"volume":1350,"transactions":9,"vwap":1230},"2025-07-07",23.43,23.715,{"date":2304,"open":1472,"high":2305,"low":1472,"close":1228,"change":1416,"percent_change":201,"volume":2306,"transactions":9,"vwap":1228},"2025-07-03",23.82,12000,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2310,"change":536,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-07-02",23.11,23.45,23.1,1.87,21200,{"date":2315,"open":2316,"high":1510,"low":2317,"close":2318,"change":1908,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-07-01",23.28,22.8,23.02,-1.41,26800,{"date":2322,"open":2323,"high":1499,"low":1502,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-06-30",23.29,23.35,0.404,1.76,29500,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":735,"volume":2335,"transactions":9,"vwap":2333},"2025-06-27",23.072001,23.14,22.9,22.946,-0.124,10600,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2339,"change":2340,"percent_change":787,"volume":959,"transactions":9,"vwap":2339},"2025-06-26",22.72,23.07,0.444,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":928,"volume":2348,"transactions":9,"vwap":2346},"2025-06-25",22.672,22.68,22.62,22.626,-0.059,7500,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2352,"change":1857,"percent_change":833,"volume":2354,"transactions":9,"vwap":2352},"2025-06-24",22.63,22.685,22.59,8300,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2358,"change":2360,"percent_change":292,"volume":773,"transactions":9,"vwap":2358},"2025-06-23",21.86,22.045,21.64,0.105,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":22,"volume":2367,"transactions":9,"vwap":2365},"2025-06-20",22.28,21.85,21.94,-0.144,27100,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-06-18",22.049999,22.16,22.01,22.084,0.19,0.87,18500,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-06-17",22.059999,22.07,21.885,21.894,-0.236,-1.07,9200,{"date":2387,"open":2372,"high":2388,"low":2372,"close":2389,"change":2390,"percent_change":2391,"volume":1247,"transactions":9,"vwap":2389},"2025-06-16",22.21,22.13,0.51,2.36,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2396,"change":515,"percent_change":2397,"volume":2029,"transactions":9,"vwap":2396},"2025-06-13",21.655,21.97,21.62,-2.04,{"date":2399,"open":2400,"high":2388,"low":2401,"close":2380,"change":282,"percent_change":515,"volume":2402,"transactions":9,"vwap":2380},"2025-06-12",22.119,22,22500,{"date":2404,"open":2388,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":1075,"volume":2409,"transactions":9,"vwap":2407},"2025-06-11",22.34,22.09,22.17,0.074,41000,{"date":2411,"open":2412,"high":2389,"low":2413,"close":2414,"change":2415,"percent_change":419,"volume":883,"transactions":9,"vwap":2414},"2025-06-10",22.075001,21.959,22.096001,0.006,{"date":2417,"open":2418,"high":2371,"low":2419,"close":2406,"change":1573,"percent_change":1148,"volume":1383,"transactions":9,"vwap":2406},"2025-06-09",22.030001,21.89,{"date":2421,"open":2422,"high":2379,"low":2422,"close":2372,"change":2423,"percent_change":2424,"volume":1395,"transactions":9,"vwap":2372},"2025-06-06",21.9,0.509,2.37,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":1541,"percent_change":22,"volume":2367,"transactions":9,"vwap":2430},"2025-06-05",21.72,21.93,21.39,21.501,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":1184,"percent_change":1132,"volume":1297,"transactions":9,"vwap":2436},"2025-06-04",21.51,21.7,21.35,21.641,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2441,"change":1148,"percent_change":2442,"volume":1306,"transactions":9,"vwap":2441},"2025-06-03",21.059999,21.41,21.36,1.71,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2447,"change":2448,"percent_change":362,"volume":1904,"transactions":9,"vwap":2447},"2025-06-02",20.78,21.030001,21,0.211,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2452,"change":2454,"percent_change":361,"volume":2044,"transactions":9,"vwap":2452},"2025-05-30",20.56,20.789,20.39,0.059,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2459,"change":2460,"percent_change":22,"volume":2461,"transactions":9,"vwap":2459},"2025-05-29",20.88,20.92,20.73,-0.135,8800,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":1331,"transactions":9,"vwap":2467},"2025-05-28",20.966,21.02,20.85,20.865,-0.164,-0.78,{"date":2471,"open":2472,"high":2439,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-05-27",20.96,20.95,21.028999,0.409,1.98,27400,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2482,"change":1296,"percent_change":157,"volume":2483,"transactions":9,"vwap":2482},"2025-05-23",20.25,20.74,20.62,23100,{"date":2485,"open":2486,"high":2487,"low":2486,"close":2488,"change":209,"percent_change":2312,"volume":2489,"transactions":9,"vwap":2488},"2025-05-22",20.37,20.86,20.67,11400,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":1375,"percent_change":661,"volume":2496,"transactions":9,"vwap":2495},"2025-05-21",20.58,20.87,20.22,20.29,27000,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2445,"change":545,"percent_change":2374,"volume":1395,"transactions":9,"vwap":2445},"2025-05-20",20.76,20.823,20.655,{"date":2503,"open":2504,"high":2499,"low":2504,"close":2481,"change":2505,"percent_change":1833,"volume":1859,"transactions":9,"vwap":2481},"2025-05-19",20.28,-0.017,{"date":2507,"open":2508,"high":2499,"low":2509,"close":2510,"change":2511,"percent_change":1452,"volume":1150,"transactions":9,"vwap":2510},"2025-05-16",20.641,20.53,20.757,0.313,{"date":2513,"open":2514,"high":2509,"low":2515,"close":2516,"change":2517,"percent_change":752,"volume":1178,"transactions":9,"vwap":2516},"2025-05-15",20.44,20.345,20.444,-0.122,{"date":2519,"open":2492,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":496,"volume":2524,"transactions":9,"vwap":2522},"2025-05-14",20.63,20.46,20.566,0.066,19000,{"date":2526,"open":2527,"high":2482,"low":2527,"close":2528,"change":2529,"percent_change":1048,"volume":1759,"transactions":9,"vwap":2528},"2025-05-13",20.19,20.5,0.445,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-05-12",19.99,20.08,19.915,20.055,0.795,4.13,17000,{"date":2540,"open":2541,"high":2541,"low":2542,"close":2543,"change":687,"percent_change":687,"volume":897,"transactions":9,"vwap":2543},"2025-05-09",19.4,19.171,19.26,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2543,"change":200,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2543},"2025-05-08",19.08,19.423,19.07,2.07,15800,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2554,"change":2556,"percent_change":1290,"volume":2102,"transactions":9,"vwap":2554},"2025-05-07",18.81,18.87,18.59,0.011,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":1897,"volume":2564,"transactions":9,"vwap":2562},"2025-05-06",18.85,18.94,18.74,18.859,-0.351,12800,{"date":2566,"open":2567,"high":2568,"low":2567,"close":2569,"change":1541,"percent_change":599,"volume":1116,"transactions":9,"vwap":2569},"2025-05-05",19.12,19.38,19.21,{"date":2571,"open":2572,"high":2573,"low":2572,"close":2574,"change":2575,"percent_change":1099,"volume":1556,"transactions":9,"vwap":2574},"2025-05-02",19.23,19.44,19.35,0.56,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2580,"change":1568,"percent_change":392,"volume":2121,"transactions":9,"vwap":2580},"2025-05-01",19.014999,19.035,18.79,{"date":2582,"open":2583,"high":2584,"low":177,"close":2585,"change":720,"percent_change":752,"volume":1627,"transactions":9,"vwap":2585},"2025-04-30",18.15,18.63,18.56,{"date":2587,"open":2588,"high":2561,"low":2588,"close":2589,"change":2224,"percent_change":832,"volume":2590,"transactions":9,"vwap":2589},"2025-04-29",18.555,18.67,32500,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":190,"volume":1371,"transactions":9,"vwap":2596},"2025-04-28",18.565,18.62,18.23,18.51,0.025,{"date":181,"open":2599,"high":2596,"low":2600,"close":2601,"change":2602,"percent_change":2246,"volume":2083,"transactions":9,"vwap":2601},18.254,18.202,18.485,0.231]