[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TRMD":3,"homepage-market-summary":27,"stock-historical-TRMD":169},{"ticker":4,"date":5,"profile":6,"quote":11},"TRMD","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"TORM plc Class A 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},38.8,37.51,38.94,37.35,38.05,0.75,1.97,1172860.269609,16247,38.4246,40.47,4.37,372145.0168472234,95.4,2162,{"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":179},365,1,1000,{"period_high":14,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},15.35,799887,291958726.423697,149.68,"2025-04-21",[180,181,191,201,212,223,233,244,255,266,276,286,297,308,318,327,337,348,359,368,379,390,401,410,421,432,442,453,464,473,484,493,502,512,521,530,541,550,561,571,581,592,602,613,622,632,642,651,661,670,679,689,699,707,715,722,728,736,744,751,758,767,774,780,786,793,799,806,815,822,828,836,843,852,860,867,874,881,889,897,905,913,919,926,932,939,948,957,965,970,977,985,993,1001,1008,1016,1022,1031,1040,1048,1055,1064,1072,1081,1089,1094,1100,1106,1113,1120,1126,1131,1137,1144,1152,1156,1162,1170,1176,1183,1190,1195,1201,1207,1213,1220,1226,1231,1238,1246,1254,1260,1266,1274,1283,1292,1300,1309,1316,1323,1331,1340,1348,1353,1358,1366,1373,1380,1387,1394,1401,1406,1411,1418,1425,1430,1434,1443,1449,1456,1463,1470,1477,1485,1492,1498,1506,1512,1518,1524,1531,1540,1549,1556,1562,1570,1577,1584,1591,1598,1607,1615,1623,1630,1638,1645,1653,1660,1669,1676,1683,1691,1698,1706,1713,1719,1725,1731,1738,1745,1751,1757,1763,1770,1777,1784,1791,1796,1804,1810,1818,1825,1830,1835,1842,1850,1858,1864,1870,1876,1882,1887,1894,1900,1907,1913,1921,1929,1936,1944,1950,1957,1963,1970,1976,1983,1988,1994,2001,2008,2015,2022,2028,2034,2040,2047,2052,2059,2065,2071,2079,2085,2090,2094,2098,2102,2109,2116,2121,2126,2132,2138,2141,2145,2151,2157,2166,2172,2177,2183,2187,2191,2197,2201,2206,2210,2215,2221,2227,2233,2237,2244,2249,2255,2261,2266,2273,2279,2287,2294,2299,2305,2310,2317,2323,2331,2338,2346,2352,2359,2366,2374,2381,2388,2396,2404,2410,2417,2422,2430,2437,2443,2449,2454,2461,2468,2475,2482,2489,2496,2504,2513,2520,2525,2533,2539,2545,2552,2559,2568,2573,2580,2585,2591,2598,2605,2612,2619,2626,2634,2641,2646,2651,2657,2663,2666,2671,2677,2681,2686,2692,2699,2706,2711,2718,2724,2731,2737,2743,2750,2758,2766,2774,2782,2789],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":182,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",38.09,38.8252,37.845,1.9,5.26,1919359.422896,22953,38.2521,{"date":192,"open":193,"high":194,"low":193,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",35.34,36.4,36.15,0.73,2.06,1171818.411747,16252,36.083,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",35.65,35.85,35.09,35.42,1.1,3.21,1855398.661722,24301,35.5276,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",34.35,34.89,33.81,34.32,0.02,0.06,2230374.572781,25138,34.3052,{"date":224,"open":225,"high":226,"low":216,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",34.26,35.155,34.3,-0.12,-0.35,2932061.791462,30651,34.4915,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",34.83,35.16,33.96,34.42,-0.21,-0.61,2541868.056559,26411,34.5314,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",35.54,35.83,34.6,34.63,-2.49,-6.71,2371199.166682,27284,35.172,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",37.47,38.38,36.95,37.12,-1.11,-2.9,1760251.470401,22943,37.5655,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":23,"volume":273,"transactions":274,"vwap":275},"2026-09-18",37.71,38.73,37.31,38.23,1.6,1861251.564761,23485,38.1696,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":163,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",36.52,37.21,36.31,36.63,0.08,1194725.55651,15759,36.8266,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",35.9,37.22,35.72,36.6,1.67,4.78,2779967.516127,30968,36.6672,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",32.59,35.0095,32.43,34.93,-0.41,-1.16,8373314.944586,72501,33.837,{"date":309,"open":310,"high":311,"low":312,"close":193,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",35.21,35.645,34.6522,0.26,0.74,1188320.452368,14239,35.2742,{"date":319,"open":225,"high":193,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",34.2001,35.08,0.48,1.39,1369431.843893,16959,34.8873,{"date":328,"open":329,"high":330,"low":331,"close":248,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",33.5,34.75,33.28,-0.86,-2.43,1729241.568238,20491,34.2978,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",35.58,35.938,34.88,35.46,0.52,1.49,1558069.601498,16977,35.612,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",35.52,35.579,34.5,34.94,-0.24,-0.68,1298952.253155,15299,35.0337,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":171,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",34.48,35.53,35.18,2.93,1115434.734549,12937,35.2001,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",34,34.55,33.93,34.18,0.33,0.97,1063422.72902,14011,34.2273,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",33.1,33.9,32.86,33.85,0.64,1.93,939943.169012,12688,33.3249,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",33,33.45,32.76,33.21,0.4,1.22,762173.920773,10857,33.1423,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":35,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",33.09,32.295,32.81,0.58,930415.763226,13380,32.7666,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",32.23,32.74,31.98,32.62,0.82,2.58,781925.196051,11577,32.4093,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",30.52,31.9,30.5,31.8,1.72,5.72,894493.023059,13740,31.4307,{"date":433,"open":434,"high":414,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",31.42,29.925,30.08,-1.39,-4.42,2103320.213042,26042,30.6449,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",31.58,31.85,31.41,31.47,-0.17,-0.54,484901.564312,9801,31.596,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",31.825,32.1087,31.5,31.64,-0.16,-0.5,738115.339167,12857,31.7789,{"date":465,"open":466,"high":467,"low":468,"close":426,"change":314,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",31.92,32.54,31.675,2.38,529515.338372,8410,32.0226,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",31.18,31.39,30.845,31.06,0.09,0.29,411283.246772,8678,31.1322,{"date":485,"open":475,"high":476,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",30.69,30.97,0.77,2.55,551701.545937,9408,30.9953,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":303,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",30.54,30.03,30.2,-1.34,374311.302486,7078,30.1777,{"date":503,"open":504,"high":505,"low":436,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",30.26,30.72,30.61,0.53,1.76,369921.943896,8104,30.5197,{"date":513,"open":514,"high":497,"low":515,"close":436,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",29.81,29.71,0.71,2.42,493248.514422,10085,30.0001,{"date":522,"open":523,"high":524,"low":523,"close":525,"change":396,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",29.09,29.82,29.37,1.38,652900.304215,10569,29.435,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",28.44,29.08,28.3,28.97,0.34,1.19,587535.43849,10617,28.831,{"date":542,"open":543,"high":533,"low":544,"close":545,"change":137,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",29.015,28.33,28.63,-1.92,572515.160915,10257,28.6104,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",29.59,29.61,29.165,29.19,-0.3,-1.02,308634.104499,6146,29.3266,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",29.56,29.91,29.0006,29.49,0,462907.402908,6312,29.3355,{"date":572,"open":573,"high":574,"low":575,"close":566,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",29.13,29.695,29.04,0.87,3.04,359753.04644,7035,29.4771,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",29.6,29.7,28.61,28.62,-0.74,-2.52,575793.807959,9989,28.932,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",30.02,29.3,29.36,-0.82,-2.72,417417.263843,7687,29.5413,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",30.25,30.3387,29.47,30.18,-0.13,-0.43,443763.300597,8639,29.9737,{"date":614,"open":615,"high":495,"low":594,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",30.45,30.31,0.07,0.23,288589.671451,6493,30.2922,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":63,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",29.76,30.335,29.57,30.24,1.37,335990.196822,6523,30.0506,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":163,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",30.13,30.34,29.69,29.83,0.1,459076.05567,9358,29.9326,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":567,"percent_change":567,"volume":648,"transactions":649,"vwap":650},"2026-07-28",30,30.41,29.75,29.8,422404.251536,9438,29.9719,{"date":652,"open":653,"high":654,"low":655,"close":647,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-27",29.33,30.065,29.12,-0.48,-1.59,514346.145973,10107,29.7025,{"date":662,"open":604,"high":663,"low":664,"close":665,"change":479,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",30.68,30.15,30.28,0.3,381460.639076,7956,30.3537,{"date":671,"open":672,"high":673,"low":552,"close":674,"change":516,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",29.74,30.285,30.19,2.41,381194.443403,8478,30.1082,{"date":680,"open":604,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-22",30.29,29.44,29.48,-0.42,-1.4,415286.111889,10084,29.6707,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":416,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-21",29.635,30.09,29.05,29.9,2.82,642066.064051,11068,29.8295,{"date":700,"open":701,"high":682,"low":701,"close":533,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",28.73,0.63,2.21,371298.344869,9271,29.1506,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-17",28.87,28.27,28.45,-0.95,-3.23,483400,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":354,"percent_change":84,"volume":721,"transactions":9,"vwap":720},"2026-07-16",29.34,30.049999,29.32,29.4,438800,{"date":723,"open":552,"high":624,"low":724,"close":725,"change":726,"percent_change":196,"volume":727,"transactions":9,"vwap":725},"2026-07-15",28.945,29.64,0.215,384600,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-14",29.07,29.95,29.425,0.565,1.96,366700,{"date":737,"open":694,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-13",30.042999,28.84,28.86,-0.62,-2.1,528000,{"date":745,"open":746,"high":747,"low":746,"close":683,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":683},"2026-07-10",28.25,29.5,1.42,5.06,631700,{"date":752,"open":740,"high":740,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-09",27.7,28.059999,-0.98,-3.37,560800,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-08",28.59,29.14,28.5,29.040001,0.69,2.43,698700,{"date":768,"open":769,"high":762,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-07",27.94,28.35,0.36,1.29,501900,{"date":775,"open":776,"high":586,"low":777,"close":778,"change":480,"percent_change":98,"volume":779,"transactions":9,"vwap":778},"2026-07-06",27.63,27.41,27.99,632900,{"date":781,"open":782,"high":746,"low":782,"close":753,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":753},"2026-07-02",27.08,1.45,5.52,764100,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":35,"percent_change":196,"volume":792,"transactions":9,"vwap":791},"2026-07-01",25.53,26.49,25.52,26.25,759600,{"date":794,"open":795,"high":796,"low":790,"close":795,"change":797,"percent_change":712,"volume":798,"transactions":9,"vwap":795},"2026-06-30",26.059999,26.15,-0.25,1203200,{"date":800,"open":782,"high":801,"low":802,"close":803,"change":460,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-29",27.3,26.29,26.31,-1.86,818700,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-26",27.21,27.66,26.22,26.81,-0.89,-3.21,1088200,{"date":816,"open":586,"high":817,"low":818,"close":753,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":753},"2026-06-25",28.99,27.44,-1,-3.48,1321600,{"date":823,"open":583,"high":524,"low":585,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-24",28.7,-0.44,-1.51,1606400,{"date":829,"open":830,"high":831,"low":832,"close":761,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":761},"2026-06-23",28.46,29.26,27.71,-1.13,-3.73,4850200,{"date":837,"open":747,"high":838,"low":747,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-22",30.46,30.27,0.86,2.92,670800,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-18",28.6,29.42,28.08,29.41,0.39,1.34,849500,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":91,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-17",29.94,30.059999,29,29.02,-2.36,512700,{"date":861,"open":862,"high":863,"low":596,"close":864,"change":118,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-16",30.39,30.62,29.72,-1.1,491100,{"date":868,"open":869,"high":870,"low":871,"close":718,"change":229,"percent_change":872,"volume":873,"transactions":9,"vwap":718},"2026-06-15",30.485,30.6,29.46,-1.15,799500,{"date":875,"open":876,"high":645,"low":877,"close":878,"change":783,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-12",28.79,28.671,30.4,5.01,726300,{"date":882,"open":883,"high":616,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-11",29.67,28.81,28.95,-0.23,-0.79,638300,{"date":890,"open":891,"high":892,"low":730,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-10",29.17,29.96,29.18,0.22,0.76,668900,{"date":898,"open":899,"high":533,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-09",28.64,28.57,28.96,0.27,0.94,711100,{"date":906,"open":907,"high":583,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-08",29.45,28.55,28.69,0.25,0.88,763500,{"date":914,"open":915,"high":916,"low":915,"close":532,"change":536,"percent_change":917,"volume":918,"transactions":9,"vwap":532},"2026-06-05",28.1,28.91,1.21,503700,{"date":920,"open":921,"high":922,"low":923,"close":915,"change":924,"percent_change":797,"volume":925,"transactions":9,"vwap":915},"2026-06-04",28.07,28.47,28.045,-0.07,504600,{"date":927,"open":928,"high":929,"low":778,"close":930,"change":163,"percent_change":103,"volume":931,"transactions":9,"vwap":930},"2026-06-03",28.16,28.878,28.17,671500,{"date":933,"open":710,"high":934,"low":847,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-02",28.43,28.14,0.12,0.43,954800,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-01",27.35,28.276,27.18,28.02,0.78,2.86,883200,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-29",27.69,27.86,27.12,27.24,-0.72,-2.58,1184400,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":804,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-28",28.76,28.834,27.835,27.96,-6.24,1065900,{"date":966,"open":967,"high":967,"low":883,"close":524,"change":712,"percent_change":968,"volume":969,"transactions":9,"vwap":524},"2026-05-27",30.63,-3.09,1175300,{"date":971,"open":972,"high":446,"low":615,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-26",31.08,30.77,-0.52,-1.66,932100,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-22",32.049999,31.16,31.29,-1.2,-3.69,1145000,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":239,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-21",32.78,33.2,32.38,32.49,-0.64,690800,{"date":994,"open":414,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-20",32.79,31.71,32.7,1.02,3.22,1095900,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":84,"percent_change":250,"volume":1007,"transactions":9,"vwap":1006},"2026-05-19",32.88,32.94,31.625,31.68,1114400,{"date":1009,"open":1010,"high":1011,"low":1012,"close":990,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":990},"2026-05-18",32,32.83,31.862,0.46,1.44,904900,{"date":1017,"open":1018,"high":979,"low":972,"close":1019,"change":1020,"percent_change":344,"volume":1021,"transactions":9,"vwap":1019},"2026-05-15",31.48,32.029999,0.47,893300,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-14",32.82,32.96,31.52,31.56,-1.08,-3.31,1289000,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-13",35,35.33,32.14,32.64,-1.93,-5.58,2161400,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":322,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-12",34.09,34.695,33.88,34.57,1.41,1006300,{"date":1049,"open":361,"high":1050,"low":1051,"close":1042,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1042},"2026-05-11",34.62,33.83,0.17,0.5,901800,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-08",33.54,34.27,33.41,33.92,0.81,2.45,743000,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":142,"volume":1071,"transactions":9,"vwap":1069},"2026-05-07",33.25,33.59,32.557,33.11,0.2,1183700,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-06",33.68,34.31,32.67,32.91,-1.96,-5.62,1379500,{"date":1082,"open":370,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-05",34.875,33.75,34.87,1.81,5.47,950400,{"date":1090,"open":1024,"high":988,"low":990,"close":1091,"change":1053,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-04",33.060001,1.54,620800,{"date":1095,"open":1096,"high":415,"low":424,"close":1097,"change":1098,"percent_change":163,"volume":1099,"transactions":9,"vwap":1097},"2026-05-01",32.57,32.56,0.01,392000,{"date":1101,"open":1102,"high":1096,"low":1102,"close":1103,"change":1013,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-30",31.91,32.55,1.43,410700,{"date":1107,"open":412,"high":1108,"low":1109,"close":1110,"change":936,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-29",32.34,31.785,32.09,0.38,546000,{"date":1114,"open":1010,"high":989,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-28",31.51,31.97,0.7,2.24,1014200,{"date":1121,"open":1122,"high":434,"low":870,"close":1123,"change":103,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-27",31.11,31.27,0.35,621600,{"date":1127,"open":1128,"high":1129,"low":645,"close":980,"change":702,"percent_change":197,"volume":1130,"transactions":9,"vwap":980},"2026-04-24",30.445,31.24,497200,{"date":1132,"open":497,"high":1133,"low":674,"close":1134,"change":1111,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-23",30.78,30.53,1.26,602300,{"date":1138,"open":1139,"high":1140,"low":1141,"close":664,"change":103,"percent_change":1142,"volume":1143,"transactions":9,"vwap":664},"2026-04-22",29.97,30.22,29.15,0.37,839100,{"date":1145,"open":1146,"high":1147,"low":594,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-21",31.23,31.49,30.040001,-0.65,-2.12,586300,{"date":1153,"open":497,"high":1154,"low":907,"close":486,"change":849,"percent_change":772,"volume":1155,"transactions":9,"vwap":486},"2026-04-20",30.73,639300,{"date":1157,"open":604,"high":1158,"low":1159,"close":1160,"change":507,"percent_change":1161,"volume":792,"transactions":9,"vwap":1160},"2026-04-17",31.01,29.79,30.3,1.78,{"date":1163,"open":1164,"high":1165,"low":831,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-16",29.92,30.07,29.77,-0.51,-1.68,896500,{"date":1171,"open":423,"high":1172,"low":1173,"close":665,"change":945,"percent_change":1174,"volume":1175,"transactions":9,"vwap":665},"2026-04-15",30.82,30.14,2.64,590300,{"date":1177,"open":1178,"high":1179,"low":606,"close":747,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":747},"2026-04-14",30.17,30.44,-0.85,-2.8,616900,{"date":1184,"open":553,"high":1185,"low":747,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-13",30.75,30.35,1.03,3.51,769600,{"date":1191,"open":720,"high":747,"low":535,"close":719,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":719},"2026-04-10",-0.47,-1.58,913600,{"date":1196,"open":1197,"high":1198,"low":683,"close":1159,"change":228,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1159},"2026-04-09",30.11,30.38,-0.4,608500,{"date":1202,"open":1203,"high":1204,"low":1205,"close":564,"change":63,"percent_change":323,"volume":1206,"transactions":9,"vwap":564},"2026-04-08",28.74,29.99,28.41,839500,{"date":1208,"open":672,"high":1209,"low":525,"close":747,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":747},"2026-04-07",30.1,-0.08,-0.27,767300,{"date":1214,"open":885,"high":1215,"low":1216,"close":1217,"change":322,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-06",29.65,28.75,29.58,1.65,656900,{"date":1221,"open":778,"high":891,"low":1222,"close":1223,"change":77,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-02",27.8,29.1,3.89,757800,{"date":1227,"open":1228,"high":1228,"low":951,"close":1229,"change":103,"percent_change":849,"volume":1230,"transactions":9,"vwap":1229},"2026-04-01",28.4,28.01,639600,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":343,"percent_change":186,"volume":1237,"transactions":9,"vwap":1236},"2026-03-31",27.74,28.51,27.54,27.9,809000,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":118,"volume":1245,"transactions":9,"vwap":1243},"2026-03-30",27.51,27.95,26.8,27.38,-0.09,676700,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1187,"volume":1253,"transactions":9,"vwap":1251},"2026-03-27",27.049999,27.61,26.9,27.47,0.28,638600,{"date":1255,"open":753,"high":1256,"low":952,"close":1257,"change":1258,"percent_change":975,"volume":1259,"transactions":9,"vwap":1257},"2026-03-26",28.175,27.19,-0.46,1272800,{"date":1261,"open":1222,"high":1262,"low":808,"close":1263,"change":656,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-25",27.92,27.65,-1.71,714800,{"date":1267,"open":943,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-24",28.23,27.040001,28.13,1.52,5.71,1220400,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-23",25.56,26.69,25.545,26.61,0.9,3.5,744300,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-20",26.44,26.52,25.561,25.71,-0.66,-2.5,747800,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":142,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-19",25.45,26.42,25.21,26.37,2.37,857300,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-18",24.97,26.12,24.85,25.76,0.91,3.66,1226200,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1304,"change":825,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1304},"2026-03-17",25.12,25.19,24.689,-1.74,861900,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1319,"change":998,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-16",24.56,25.29,24.52,4.2,895700,{"date":1324,"open":1325,"high":1318,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-13",24.39,24.051001,24.27,-0.37,-1.5,1218300,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-12",25.748,25.8,24.6,24.64,-2.59,-9.51,2158000,{"date":1341,"open":1342,"high":847,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-11",28.049999,27.15,27.23,-1.12,-3.95,1356300,{"date":1349,"open":1203,"high":1350,"low":710,"close":770,"change":1351,"percent_change":1345,"volume":1352,"transactions":9,"vwap":770},"2026-03-10",29.025,-0.32,1194600,{"date":1354,"open":1229,"high":856,"low":1355,"close":1356,"change":937,"percent_change":1271,"volume":1357,"transactions":9,"vwap":1356},"2026-03-09",27.87,28.67,1253000,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1337,"volume":1365,"transactions":9,"vwap":1363},"2026-03-06",28.72,28.77,28.075001,28.24,-0.75,1435600,{"date":1367,"open":864,"high":1368,"low":1369,"close":817,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":817},"2026-03-05",29.73,28.37,-1.77,-5.75,3225500,{"date":1374,"open":1185,"high":1375,"low":878,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-04",31,30.76,-0.14,-0.45,931600,{"date":1381,"open":681,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":608,"volume":1386,"transactions":9,"vwap":1384},"2026-03-03",31.32,29.821,30.9,-0.04,1206300,{"date":1388,"open":1389,"high":1390,"low":497,"close":1391,"change":1061,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-02",31.46,31.759,30.94,2.69,1392300,{"date":1395,"open":747,"high":1396,"low":1397,"close":634,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":634},"2026-02-27",30.265,28.9,0.95,3.26,1020200,{"date":1402,"open":885,"high":1217,"low":1403,"close":893,"change":1014,"percent_change":1404,"volume":1405,"transactions":9,"vwap":893},"2026-02-26",28.21,5.19,1330000,{"date":1407,"open":1408,"high":1409,"low":1243,"close":1233,"change":617,"percent_change":910,"volume":1410,"transactions":9,"vwap":1233},"2026-02-25",28.030001,28.09,677600,{"date":1412,"open":1413,"high":1233,"low":1414,"close":1415,"change":396,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-24",27.33,27.16,27.67,1.47,430500,{"date":1419,"open":1420,"high":1421,"low":1269,"close":1422,"change":92,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-23",27.17,27.37,27.27,-0.73,509200,{"date":1426,"open":1422,"high":1427,"low":1428,"close":1251,"change":666,"percent_change":207,"volume":1429,"transactions":9,"vwap":1251},"2026-02-20",27.55,27.030001,479000,{"date":1431,"open":1420,"high":818,"low":1432,"close":1420,"change":702,"percent_change":1298,"volume":1433,"transactions":9,"vwap":1420},"2026-02-19",26.86,596000,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-18",26.64,26.83,26.435,26.54,0.72,2.79,516100,{"date":1444,"open":1305,"high":1445,"low":1446,"close":1447,"change":924,"percent_change":1211,"volume":1448,"transactions":9,"vwap":1447},"2026-02-17",25.88,25.3,25.82,538800,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-13",24.96,25.89,0.92,3.68,495600,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1302,"change":137,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1302},"2026-02-12",25.67,25.829,24.81,-2.19,467600,{"date":1464,"open":1465,"high":1466,"low":1467,"close":788,"change":1252,"percent_change":1468,"volume":1469,"transactions":9,"vwap":788},"2026-02-11",25.5,25.95,25.26,1.11,461600,{"date":1471,"open":1472,"high":1473,"low":1304,"close":1474,"change":168,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-02-10",24.95,25.33,25.25,1.69,459900,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":924,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-02-09",24.8,25.030001,24.71,24.83,-0.28,380100,{"date":1486,"open":1487,"high":1451,"low":1488,"close":1489,"change":895,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-06",24.25,24.18,24.9,3.15,360800,{"date":1493,"open":1494,"high":1335,"low":1494,"close":1495,"change":1496,"percent_change":741,"volume":1497,"transactions":9,"vwap":1495},"2026-02-05",24.01,24.14,-0.15,369500,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":684,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-04",24.47,24.58,23.94,24.29,-1.7,390600,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1481,"change":35,"percent_change":488,"volume":1511,"transactions":9,"vwap":1481},"2026-02-03",24.84,24.929,24.35,330400,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1320,"change":154,"percent_change":314,"volume":1517,"transactions":9,"vwap":1320},"2026-02-02",23.77,24.585,23.59,527200,{"date":1519,"open":1488,"high":1481,"low":1520,"close":1521,"change":50,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-01-30",24.040001,24.34,0.16,644900,{"date":1525,"open":1526,"high":1472,"low":1527,"close":1528,"change":886,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-01-29",24.75,23.9,24.3,-0.94,548100,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-28",23.525,24.55,23.32,24.53,1.2,5.14,1115300,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-01-27",23.02,23.73,22.965,23.33,0.49,2.15,498900,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1052,"percent_change":17,"volume":1555,"transactions":9,"vwap":1554},"2026-01-26",22.91,23.07,22.63,22.84,333100,{"date":1557,"open":1553,"high":1558,"low":1553,"close":1559,"change":313,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-23",23.049999,22.67,1.16,280300,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":872,"volume":1569,"transactions":9,"vwap":1567},"2026-01-22",22.89,22.99,22.09,22.41,-0.26,615000,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1559,"change":406,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1559},"2026-01-21",22.3,22.73,22.2,2.63,380700,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1566,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1566},"2026-01-20",22.32,21.87,-0.58,-2.56,513100,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1559,"change":1589,"percent_change":1568,"volume":1590,"transactions":9,"vwap":1559},"2026-01-16",22.72,23.094999,22.62,-0.06,431500,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1573,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1573},"2026-01-15",22.95,22.4,-0.53,-2.28,538500,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-14",23.56,23.755,23.1,23.26,-0.18,-0.77,971100,{"date":1608,"open":1609,"high":1610,"low":1565,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-13",23.040001,23.49,23.44,0.98,4.36,756100,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1385,"volume":1622,"transactions":9,"vwap":1620},"2026-01-12",22.43,22.71,22.23,22.46,-0.01,396400,{"date":1624,"open":1573,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":975,"volume":1629,"transactions":9,"vwap":1627},"2026-01-09",22.735,22.28,22.47,-0.38,577200,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":945,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-01-08",23,23.11,22.491,22.85,3.53,916900,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1642,"change":272,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-01-07",20.84,22.16,22.07,7.82,782900,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-06",20.08,20.76,20.47,0.56,2.81,529100,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":936,"percent_change":142,"volume":1659,"transactions":9,"vwap":1658},"2026-01-05",20.07,20.32,19.86,19.91,574700,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-02",19.87,19.929,19.61,19.79,0.21,1.07,456800,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":50,"percent_change":1070,"volume":1675,"transactions":9,"vwap":1674},"2025-12-31",19.55,19.64,19.455,19.58,376100,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":684,"percent_change":742,"volume":1682,"transactions":9,"vwap":1681},"2025-12-30",20.072001,20.09,19.53,19.54,420900,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":937,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-12-29",19.9,20.040001,19.81,19.96,2.2,642700,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1680,"change":103,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1680},"2025-12-26",19.45,19.6,19.34,0.57,605600,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":163,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-12-24",19.405,19.471,19.3,19.42,0.15,281400,{"date":1707,"open":1708,"high":1671,"low":1709,"close":1710,"change":924,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-12-23",19.5,19.37,19.39,-0.36,546800,{"date":1714,"open":1693,"high":1715,"low":1716,"close":1717,"change":924,"percent_change":1711,"volume":1718,"transactions":9,"vwap":1717},"2025-12-22",19.69,19.33,19.46,679100,{"date":1720,"open":1694,"high":1721,"low":1722,"close":1680,"change":1377,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1680},"2025-12-19",19.815,19.401,-0.71,522600,{"date":1726,"open":1685,"high":1685,"low":1727,"close":1728,"change":118,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-12-18",19.56,19.67,-1.65,568300,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":113,"percent_change":1496,"volume":1737,"transactions":9,"vwap":1736},"2025-12-17",20.15,20.25,19.92,20,334300,{"date":1739,"open":1740,"high":1741,"low":1688,"close":1742,"change":825,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-12-16",20.39,20.414,20.030001,-2.15,547900,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1649,"change":1385,"percent_change":92,"volume":1750,"transactions":9,"vwap":1649},"2025-12-15",20.43,20.513,20.335,324000,{"date":1752,"open":1648,"high":1753,"low":1754,"close":1755,"change":797,"percent_change":982,"volume":1756,"transactions":9,"vwap":1755},"2025-12-12",20.8,20.44,20.51,329200,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1648,"change":1098,"percent_change":69,"volume":1762,"transactions":9,"vwap":1648},"2025-12-11",20.77,20.91,20.6,389100,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":282,"percent_change":849,"volume":1769,"transactions":9,"vwap":1768},"2025-12-10",20.62,20.85,20.35,20.75,455000,{"date":1771,"open":1772,"high":1773,"low":1761,"close":1774,"change":1258,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-12-09",21.09,21.112,20.67,-2.18,309900,{"date":1778,"open":1779,"high":1780,"low":1772,"close":1781,"change":1782,"percent_change":974,"volume":1783,"transactions":9,"vwap":1781},"2025-12-08",21.27,21.57,21.13,-0.11,320900,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":113,"percent_change":1377,"volume":1790,"transactions":9,"vwap":1789},"2025-12-05",21.26,21.507,21.23,21.24,309700,{"date":1792,"open":1793,"high":1794,"low":1788,"close":1779,"change":1589,"percent_change":1483,"volume":1795,"transactions":9,"vwap":1779},"2025-12-04",21.41,21.45,378600,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":154,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-12-03",21.5,21.63,21.305,21.33,0.85,401000,{"date":1805,"open":1806,"high":1807,"low":1648,"close":1808,"change":894,"percent_change":98,"volume":1809,"transactions":9,"vwap":1808},"2025-12-02",20.82,21.2,21.15,323400,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":656,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-12-01",21.4,21.488,20.865,20.93,-2.24,520400,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1793,"change":1252,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1793},"2025-11-28",21.28,21.56,21.22,1.33,391200,{"date":1826,"open":1807,"high":1827,"low":1828,"close":1781,"change":608,"percent_change":240,"volume":1829,"transactions":9,"vwap":1781},"2025-11-26",21.46,21.125,1002700,{"date":1831,"open":1832,"high":1801,"low":1833,"close":1786,"change":1258,"percent_change":1150,"volume":1834,"transactions":9,"vwap":1786},"2025-11-25",21.275,20.9,1090800,{"date":1836,"open":1837,"high":1837,"low":1794,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-11-24",21.94,21.72,-0.76,-3.38,675600,{"date":1843,"open":1579,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-11-21",22.49,22.12,22.48,0.51,2.32,548000,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-11-20",22.42,22.79,21.97,-0.91,-3.98,530000,{"date":1859,"open":1860,"high":1610,"low":1861,"close":1862,"change":1568,"percent_change":1345,"volume":1863,"transactions":9,"vwap":1862},"2025-11-19",22.94,22.81,22.88,606400,{"date":1865,"open":1853,"high":1866,"low":1867,"close":1868,"change":1252,"percent_change":397,"volume":1869,"transactions":9,"vwap":1868},"2025-11-18",23.23,22.58,23.14,495300,{"date":1871,"open":1872,"high":1873,"low":1586,"close":1874,"change":459,"percent_change":91,"volume":1875,"transactions":9,"vwap":1874},"2025-11-17",22.78,23.070999,22.86,609800,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1542,"change":218,"percent_change":479,"volume":1881,"transactions":9,"vwap":1542},"2025-11-14",22.5,23.08,22.27,683200,{"date":1883,"open":1565,"high":1884,"low":1853,"close":1632,"change":460,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1632},"2025-11-13",23.35,-2.13,751000,{"date":1888,"open":1889,"high":1890,"low":1603,"close":1891,"change":1892,"percent_change":1650,"volume":1893,"transactions":9,"vwap":1891},"2025-11-12",23.39,23.66,23.5,0.13,485100,{"date":1895,"open":1896,"high":1897,"low":1558,"close":1898,"change":1782,"percent_change":1192,"volume":1899,"transactions":9,"vwap":1898},"2025-11-11",23.54,23.67,23.37,471600,{"date":1901,"open":1902,"high":1600,"low":1903,"close":1904,"change":1117,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-11-10",22.882,22.87,23.48,3.07,584400,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1872,"change":1013,"percent_change":197,"volume":1912,"transactions":9,"vwap":1872},"2025-11-07",22.665,22.96,22.6,538200,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1579,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1579},"2025-11-06",21.69,22.835,21.58,0.96,4.49,846200,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":894,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-11-05",21.1,21.38,21.040001,21.36,1.04,460200,{"date":1930,"open":1923,"high":1931,"low":1932,"close":1933,"change":1595,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-11-04",21.21,20.92,21.14,-2.45,374700,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1483,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-11-03",21.86,21.95,21.55,21.67,-1.28,413000,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1939,"change":43,"percent_change":1104,"volume":1949,"transactions":9,"vwap":1939},"2025-10-31",21.62,22.02,21.49,294300,{"date":1951,"open":1941,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1258,"volume":1956,"transactions":9,"vwap":1954},"2025-10-30",21.925,21.61,21.64,-0.1,280600,{"date":1958,"open":1959,"high":1619,"low":1960,"close":1961,"change":282,"percent_change":1142,"volume":1962,"transactions":9,"vwap":1961},"2025-10-29",21.8,21.7,21.74,361100,{"date":1964,"open":1965,"high":1966,"low":1786,"close":1967,"change":142,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-10-28",21.37,21.68,21.66,2.9,361600,{"date":1971,"open":1808,"high":1972,"low":1973,"close":1974,"change":1955,"percent_change":1192,"volume":1975,"transactions":9,"vwap":1974},"2025-10-27",21.166,20.56,21.049999,785200,{"date":1977,"open":1794,"high":1978,"low":1979,"close":1808,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1808},"2025-10-24",21.78,21.11,-0.6,-2.76,371500,{"date":1984,"open":1812,"high":1938,"low":1812,"close":1985,"change":840,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-10-23",21.75,4.12,496500,{"date":1989,"open":1990,"high":1815,"low":1991,"close":1992,"change":1993,"percent_change":1689,"volume":1476,"transactions":9,"vwap":1992},"2025-10-22",20.45,20.34,20.89,0.45,{"date":1995,"open":1996,"high":1997,"low":1991,"close":1754,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1754},"2025-10-21",20.68,20.71,-0.55,-2.62,394100,{"date":2002,"open":1766,"high":2003,"low":2004,"close":2005,"change":480,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-10-20",21.12,20.765,20.99,1.4,532600,{"date":2009,"open":2010,"high":1759,"low":2011,"close":2012,"change":313,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-10-17",20.26,20.13,20.7,1.27,410300,{"date":2016,"open":2017,"high":2018,"low":1749,"close":1754,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1754},"2025-10-16",20.41,20.789,0.59,2.97,491900,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2026,"change":1111,"percent_change":123,"volume":2027,"transactions":9,"vwap":2026},"2025-10-15",19.62,19.93,19.85,496200,{"date":2029,"open":1693,"high":2030,"low":2031,"close":2032,"change":229,"percent_change":1370,"volume":2033,"transactions":9,"vwap":2032},"2025-10-14",19.63,19.35,19.47,489700,{"date":2035,"open":1657,"high":2036,"low":2037,"close":2038,"change":113,"percent_change":1496,"volume":2039,"transactions":9,"vwap":2038},"2025-10-13",20.094999,19.75,19.82,625000,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2026,"change":1289,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2026},"2025-10-10",20.4,20.66,19.83,-3.22,558600,{"date":2048,"open":1740,"high":1774,"low":1767,"close":1755,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1755},"2025-10-09",0.24,1.18,480700,{"date":2053,"open":2054,"high":1973,"low":2055,"close":2056,"change":228,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-10-08",20.502,20.11,20.27,-0.59,464500,{"date":2060,"open":2061,"high":2061,"low":1656,"close":1740,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1740},"2025-10-07",20.88,-0.99,-4.63,890900,{"date":2066,"open":1959,"high":2067,"low":2068,"close":1924,"change":1998,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1924},"2025-10-06",21.845,21.35,-2.51,606100,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":702,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-10-03",21.34,21.98,21.31,21.93,2.96,603400,{"date":2080,"open":2081,"high":2081,"low":1933,"close":2082,"change":1385,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-10-02",21.51,21.3,-0.19,338500,{"date":2086,"open":1925,"high":1967,"low":2087,"close":2073,"change":1440,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2073},"2025-10-01",20.875,3.49,828800,{"date":2091,"open":1765,"high":2092,"low":2017,"close":1765,"change":1496,"percent_change":954,"volume":2093,"transactions":9,"vwap":1765},"2025-09-30",20.73,542700,{"date":2095,"open":1923,"high":1923,"low":2096,"close":1759,"change":1998,"percent_change":955,"volume":2097,"transactions":9,"vwap":1759},"2025-09-29",20.61,839000,{"date":2099,"open":1798,"high":1954,"low":1788,"close":2100,"change":239,"percent_change":755,"volume":2101,"transactions":9,"vwap":2100},"2025-09-26",21.32,537700,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2106,"change":1192,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-09-25",21.77,21.42,21.53,-2.14,439400,{"date":2110,"open":1642,"high":2111,"low":2112,"close":2113,"change":92,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-09-24",22.265,21.92,22,-0.9,778500,{"date":2117,"open":2118,"high":1878,"low":2112,"close":1574,"change":163,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1574},"2025-09-23",21.96,0.14,673900,{"date":2122,"open":1846,"high":1559,"low":2123,"close":2124,"change":1199,"percent_change":1370,"volume":2125,"transactions":9,"vwap":2124},"2025-09-22",22.145,22.17,452600,{"date":2127,"open":2128,"high":2129,"low":1594,"close":2130,"change":991,"percent_change":1981,"volume":2131,"transactions":9,"vwap":2130},"2025-09-19",22.64,22.75,22.57,477600,{"date":2133,"open":2134,"high":2134,"low":1868,"close":2135,"change":2136,"percent_change":1244,"volume":2137,"transactions":9,"vwap":2135},"2025-09-18",23.51,23.21,-0.02,355200,{"date":2139,"open":1602,"high":1889,"low":1558,"close":1866,"change":113,"percent_change":608,"volume":2140,"transactions":9,"vwap":1866},"2025-09-17",716900,{"date":2142,"open":2143,"high":1898,"low":1558,"close":1603,"change":50,"percent_change":1052,"volume":2144,"transactions":9,"vwap":1603},"2025-09-16",23.3,506400,{"date":2146,"open":2147,"high":1535,"low":2147,"close":2148,"change":2149,"percent_change":364,"volume":2150,"transactions":9,"vwap":2148},"2025-09-15",22.74,23.22,0.66,762200,{"date":2152,"open":2153,"high":1558,"low":1617,"close":2154,"change":343,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-09-12",22.8,22.56,2.36,825000,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-09-11",22.36,22.472,21.81,22.040001,-0.49,-2.17,929700,{"date":2167,"open":2168,"high":2169,"low":1574,"close":2170,"change":2163,"percent_change":1885,"volume":2171,"transactions":9,"vwap":2170},"2025-09-10",22.39,22.61,22.53,1045600,{"date":2173,"open":1896,"high":1600,"low":2174,"close":1542,"change":1628,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1542},"2025-09-09",22.871,-1.62,503100,{"date":2178,"open":2143,"high":2179,"low":2180,"close":2181,"change":1111,"percent_change":1218,"volume":2182,"transactions":9,"vwap":2181},"2025-09-08",23.65,23.12,23.4,699000,{"date":2184,"open":2185,"high":1609,"low":1553,"close":1542,"change":910,"percent_change":207,"volume":2186,"transactions":9,"vwap":1542},"2025-09-05",22.76,592100,{"date":2188,"open":1617,"high":1635,"low":1626,"close":2189,"change":894,"percent_change":1612,"volume":2190,"transactions":9,"vwap":2189},"2025-09-04",22.77,762800,{"date":2192,"open":1947,"high":2193,"low":1947,"close":2194,"change":2149,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-09-03",22.65,22.55,3.02,1667100,{"date":2198,"open":1953,"high":1939,"low":2106,"close":2199,"change":2119,"percent_change":385,"volume":2200,"transactions":9,"vwap":2199},"2025-09-02",21.89,613200,{"date":2202,"open":1967,"high":2203,"low":2204,"close":1985,"change":638,"percent_change":1013,"volume":2205,"transactions":9,"vwap":1985},"2025-08-29",21.79,21.365,418100,{"date":2207,"open":1924,"high":1915,"low":1781,"close":2208,"change":63,"percent_change":386,"volume":2209,"transactions":9,"vwap":2208},"2025-08-28",21.65,633300,{"date":2211,"open":2212,"high":2075,"low":1990,"close":1789,"change":196,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1789},"2025-08-27",20.49,3.56,1363100,{"date":2216,"open":2217,"high":2218,"low":1656,"close":1755,"change":239,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1755},"2025-08-26",20.54,20.63,-1.01,623900,{"date":2222,"open":2005,"high":1820,"low":1765,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-08-25",20.72,-0.34,-1.61,1000200,{"date":2228,"open":2229,"high":2230,"low":2012,"close":2231,"change":1604,"percent_change":1180,"volume":2232,"transactions":9,"vwap":2231},"2025-08-22",21.01,21.16,21.059999,1014800,{"date":2234,"open":1761,"high":1786,"low":1761,"close":1789,"change":2235,"percent_change":1399,"volume":2236,"transactions":9,"vwap":1789},"2025-08-21",0.67,1124600,{"date":2238,"open":2239,"high":2043,"low":2240,"close":2241,"change":1013,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-08-20",20.33,20.3,20.57,2.29,684500,{"date":2245,"open":2246,"high":2247,"low":1665,"close":2055,"change":1211,"percent_change":108,"volume":2248,"transactions":9,"vwap":2055},"2025-08-19",20.5,20.505,726100,{"date":2250,"open":2251,"high":1774,"low":2252,"close":2253,"change":1111,"percent_change":186,"volume":2254,"transactions":9,"vwap":2253},"2025-08-18",20.02,20.01,20.38,840800,{"date":2256,"open":2257,"high":2239,"low":2258,"close":1736,"change":2163,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1736},"2025-08-15",19.94,19.898,-2.39,703800,{"date":2262,"open":1736,"high":1806,"low":2263,"close":2212,"change":748,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2212},"2025-08-14",19.72,7.45,2077700,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":666,"percent_change":272,"volume":2272,"transactions":9,"vwap":2271},"2025-08-13",18.76,19.09,18.69,19.07,777700,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2277,"change":894,"percent_change":537,"volume":2278,"transactions":9,"vwap":2277},"2025-08-12",18.64,19.15,18.77,681300,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":355,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-08-11",18.84,18.95,18.24,18.55,-3.54,768700,{"date":2288,"open":1736,"high":2289,"low":2290,"close":2291,"change":1782,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-08-08",20.12,19.14,19.23,-0.57,1020500,{"date":2295,"open":2296,"high":1657,"low":1702,"close":1695,"change":1199,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1695},"2025-08-07",19.8,-2.03,562900,{"date":2300,"open":2301,"high":2302,"low":1715,"close":2303,"change":924,"percent_change":229,"volume":2304,"transactions":9,"vwap":2303},"2025-08-06",19.84,19.99,19.74,1376000,{"date":2306,"open":2032,"high":2307,"low":2308,"close":1687,"change":911,"percent_change":2309,"volume":766,"transactions":9,"vwap":1687},"2025-08-05",19.88,19.43,4.65,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":343,"percent_change":695,"volume":2316,"transactions":9,"vwap":2315},"2025-08-04",18.59,18.99,18.58,18.93,383700,{"date":2318,"open":2319,"high":2270,"low":2320,"close":2321,"change":1098,"percent_change":69,"volume":2322,"transactions":9,"vwap":2321},"2025-08-01",18.6,18,18.41,599800,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":460,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-07-31",18.5,18.79,18.35,18.4,-2.65,444300,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":1628,"percent_change":2337,"volume":2176,"transactions":9,"vwap":2336},"2025-07-30",18.75,19.205,18.7,18.9,-1.97,{"date":2339,"open":2340,"high":2032,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-07-29",19.19,19.13,19.28,-0.39,-1.98,554800,{"date":2347,"open":2291,"high":2348,"low":2349,"close":1728,"change":1667,"percent_change":2350,"volume":2351,"transactions":9,"vwap":1728},"2025-07-28",19.695,19.059999,5.75,1460200,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2319,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2319},"2025-07-25",18.85,18.51,-0.22,-1.17,469400,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":103,"percent_change":2019,"volume":2365,"transactions":9,"vwap":2364},"2025-07-24",18.89,19.08,18.73,18.82,613400,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":385,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-07-23",18.43,18.845,18.39,18.71,3.54,730300,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":1696,"percent_change":1399,"volume":2380,"transactions":9,"vwap":2379},"2025-07-22",17.7,18.11,17.675,18.07,470300,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":1377,"percent_change":887,"volume":2387,"transactions":9,"vwap":2386},"2025-07-21",17.65,17.699,17.48,17.5,498200,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":886,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-07-18",17.97,18.01,17.635,17.64,-1.29,432600,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":536,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-07-17",17.38,17.905,17.33,17.87,1.94,405800,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2406,"change":617,"percent_change":396,"volume":2409,"transactions":9,"vwap":2406},"2025-07-16",17.53,17.676,17.37,414200,{"date":2411,"open":2376,"high":2412,"low":2413,"close":2414,"change":1568,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-07-15",17.76,17.43,17.46,-1.47,386700,{"date":2418,"open":2419,"high":2419,"low":2406,"close":2420,"change":1167,"percent_change":1181,"volume":2421,"transactions":9,"vwap":2420},"2025-07-14",17.98,17.72,621200,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":63,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-07-11",18.27,18.305,17.95,18.23,2.3,679800,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2434,"change":1546,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-07-10",17.32,18.030001,17.82,2.83,720900,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2400,"change":449,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2400},"2025-07-09",17.68,17.235,-3.02,874700,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2401,"change":1210,"percent_change":1378,"volume":2448,"transactions":9,"vwap":2401},"2025-07-08",18.1,18.15,17.815,630100,{"date":2450,"open":2383,"high":2377,"low":2451,"close":2426,"change":385,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2426},"2025-07-07",17.599,3.7,1021100,{"date":2455,"open":2456,"high":2408,"low":2457,"close":2458,"change":1070,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-07-03",17.11,17.040001,17.31,1.17,500900,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2456,"change":396,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2456},"2025-07-02",16.92,17.22,16.75,2.39,1243900,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":69,"percent_change":666,"volume":2474,"transactions":9,"vwap":2473},"2025-07-01",16.5,16.79,16.365,16.71,856200,{"date":2476,"open":2477,"high":2457,"low":2478,"close":2479,"change":684,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-06-30",17,16.55,16.66,-2.46,1347600,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":1568,"percent_change":1329,"volume":2488,"transactions":9,"vwap":2487},"2025-06-27",17.34,17.49,17.01,17.08,998500,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2484,"change":1377,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2484},"2025-06-26",17.45,17.525,17.24,-0.8,1510400,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2385,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2385},"2025-06-25",17.36,17.6,17.19,0.235,1.36,1440800,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-06-24",17.71,17.838,17.195,17.245,-0.985,-5.4,1099000,{"date":2514,"open":2515,"high":2516,"low":2445,"close":2427,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2427},"2025-06-23",18.92,19.125,-0.69,-3.65,1209600,{"date":2521,"open":2522,"high":1709,"low":2336,"close":2515,"change":1483,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2515},"2025-06-20",19.25,-1.46,639200,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":1052,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-06-18",19.1,19.41,18.87,19.2,0.89,755100,{"date":2534,"open":2354,"high":2342,"low":2535,"close":2536,"change":488,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-06-17",18.78,19.030001,4.22,1047800,{"date":2540,"open":2355,"high":2270,"low":2541,"close":2542,"change":2343,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-06-16",18.0049992,18.26,-2.09,1150400,{"date":2546,"open":2354,"high":2547,"low":2548,"close":2549,"change":1053,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-06-13",18.88,18.32,18.65,2.75,1203600,{"date":2553,"open":2554,"high":2555,"low":2439,"close":2446,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2446},"2025-06-12",17.89,18.17,0.725,4.16,935100,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-06-11",17.049999,17.52,16.909,17.425,0.385,2.26,735300,{"date":2569,"open":2570,"high":2493,"low":2571,"close":2457,"change":163,"percent_change":154,"volume":2572,"transactions":9,"vwap":2457},"2025-06-10",17.23,16.87,628700,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2486,"change":1496,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2486},"2025-06-09",17.16,17.246,16.89,-0.87,530400,{"date":2581,"open":2398,"high":2485,"low":2582,"close":2575,"change":507,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2575},"2025-06-06",16.978,3.19,941500,{"date":2586,"open":2587,"high":2587,"low":2588,"close":2589,"change":936,"percent_change":196,"volume":2590,"transactions":9,"vwap":2589},"2025-06-05",16.73,16.34,16.63,504400,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":1621,"percent_change":1589,"volume":2597,"transactions":9,"vwap":2596},"2025-06-04",16.47,16.74,16.42,16.51,558000,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2600,"change":886,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2600},"2025-06-03",16.52,16.72,16.08,-1.37,754200,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2465,"change":488,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2465},"2025-06-02",16.77,16.78,16.29,4.82,1099500,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":1589,"percent_change":1328,"volume":2618,"transactions":9,"vwap":2617},"2025-05-30",16.12,16.145,15.79,15.98,1324300,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":459,"percent_change":2062,"volume":2625,"transactions":9,"vwap":2624},"2025-05-29",16.32,16.385,15.995,16.040001,912000,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":587,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-05-28",16.85,16.86,16.17,16.2,-4.37,1005000,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":1098,"percent_change":219,"volume":2640,"transactions":9,"vwap":2639},"2025-05-27",17.44,17.51,16.83,16.94,918000,{"date":2642,"open":2479,"high":2643,"low":2479,"close":2644,"change":1704,"percent_change":2531,"volume":2645,"transactions":9,"vwap":2644},"2025-05-23",16.96,16.93,869800,{"date":2647,"open":2414,"high":2414,"low":2648,"close":2608,"change":1345,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2608},"2025-05-22",16.775,-6.26,973500,{"date":2652,"open":2542,"high":2370,"low":2653,"close":2654,"change":1351,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-05-21",17.86,17.9,-1.76,1008100,{"date":2658,"open":2659,"high":2660,"low":2419,"close":2661,"change":936,"percent_change":2149,"volume":2662,"transactions":9,"vwap":2661},"2025-05-20",18.13,18.28,18.22,552400,{"date":2664,"open":2434,"high":2445,"low":2434,"close":2445,"change":69,"percent_change":1252,"volume":2665,"transactions":9,"vwap":2445},"2025-05-19",374000,{"date":2667,"open":2554,"high":2668,"low":2669,"close":2670,"change":902,"percent_change":1271,"volume":2597,"transactions":9,"vwap":2670},"2025-05-16",18.12,17.61,18.049999,{"date":2672,"open":2386,"high":2673,"low":2674,"close":2675,"change":2136,"percent_change":1782,"volume":2676,"transactions":9,"vwap":2675},"2025-05-15",17.83,17.423,17.78,495100,{"date":2678,"open":2434,"high":2379,"low":2506,"close":2679,"change":507,"percent_change":1905,"volume":2680,"transactions":9,"vwap":2679},"2025-05-14",17.8,903700,{"date":2682,"open":2570,"high":2408,"low":2561,"close":2683,"change":618,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2683},"2025-05-13",17.27,1.35,836100,{"date":2687,"open":2498,"high":2688,"low":2639,"close":2457,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2457},"2025-05-12",17.585,0.55,3.34,1188400,{"date":2693,"open":2600,"high":2694,"low":2695,"close":2696,"change":1252,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2696},"2025-05-09",16.67,16.175,16.49,1.73,749600,{"date":2700,"open":2701,"high":2701,"low":2702,"close":2703,"change":556,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2703},"2025-05-08",16.65,16,16.21,-1.82,915800,{"date":2707,"open":2608,"high":2471,"low":2708,"close":2596,"change":1192,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2596},"2025-05-07",16.485,-2.77,735100,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":608,"percent_change":1839,"volume":2717,"transactions":9,"vwap":2716},"2025-05-06",17.391,17.4,16.9,16.98,763200,{"date":2719,"open":2720,"high":2721,"low":2643,"close":2456,"change":849,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2456},"2025-05-05",17.18,17.345,2.33,630600,{"date":2725,"open":2643,"high":2726,"low":2727,"close":2601,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2601},"2025-05-02",16.97,16.615,0.295,1.8,556600,{"date":2732,"open":2608,"high":2733,"low":2734,"close":2735,"change":1377,"percent_change":1180,"volume":2736,"transactions":9,"vwap":2735},"2025-05-01",16.81,16.24,16.425,486500,{"date":2738,"open":2739,"high":2733,"low":2740,"close":2741,"change":1589,"percent_change":1711,"volume":2742,"transactions":9,"vwap":2741},"2025-04-30",16.6,16.416,16.565,643900,{"date":2744,"open":2745,"high":2746,"low":2588,"close":2747,"change":2748,"percent_change":1118,"volume":2749,"transactions":9,"vwap":2747},"2025-04-29",16.36,16.705,16.625,0.365,407700,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":1483,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2755},"2025-04-28",16.28,16.43,16.179,16.26,-1.69,481600,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":322,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2763},"2025-04-25",16.15,16.68,16.02,16.54,2.99,513400,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":374,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2771},"2025-04-24",15.91,16.07,15.8,16.059999,2.1,471000,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":1124,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},"2025-04-23",15.75,15.88,15.554,15.73,2.28,552600,{"date":2783,"open":2784,"high":2785,"low":174,"close":2786,"change":459,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-04-22",15.51,15.71,15.38,-1.03,489200,{"date":178,"open":2790,"high":2791,"low":2792,"close":2793,"change":1621,"percent_change":1589,"volume":2794,"transactions":9,"vwap":2793},15.55,15.61,15.409,15.54,380600]