[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMTB":3,"homepage-market-summary":30,"stock-historical-AMTB":173},{"ticker":4,"date":5,"profile":6,"quote":14},"AMTB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Amerant Bancorp Inc.","NYSE",null,"NATIONAL COMMERCIAL BANKS","Amerant Bancorp Inc is a bank holding company. Through its bank, it provides individuals and businesses deposit, credit, investment, wealth management, and fiduciary services, both in the United States and to select international customers. The bank also provides banking services through traditional channels, such as banking centers and ATMs, as well as via secure websites, mobile devices and telephones.","694","Coral Gables, FL",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},29.56,29.59,30.04,29.31,29.36,0.2,0.68,282669.899704,5360,29.5817,36.72,9.01,120825.0249187809,74.2,1999,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":183},365,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},30.6,15.62,272351,99408224.812643,54.44,"2025-04-22",[184,185,195,206,217,227,238,248,258,267,277,287,297,307,317,326,336,344,354,364,374,385,394,404,415,424,435,444,453,462,469,479,487,495,506,515,523,529,537,545,552,561,568,576,583,592,600,611,620,629,640,650,661,670,681,689,697,703,709,715,724,733,741,747,754,763,770,777,784,790,797,805,813,819,828,835,842,851,859,865,872,880,886,893,902,909,916,925,932,940,946,952,957,964,972,979,983,989,995,1002,1007,1015,1023,1029,1035,1042,1049,1055,1060,1064,1070,1075,1082,1088,1093,1100,1107,1112,1119,1123,1127,1131,1137,1144,1149,1153,1158,1165,1171,1178,1185,1194,1200,1207,1212,1221,1228,1236,1243,1249,1256,1264,1269,1277,1283,1288,1294,1299,1304,1310,1316,1322,1328,1334,1338,1343,1348,1352,1360,1364,1367,1374,1377,1380,1385,1391,1395,1399,1405,1410,1415,1422,1428,1433,1438,1444,1448,1456,1462,1468,1473,1480,1487,1495,1500,1507,1511,1518,1525,1533,1540,1546,1550,1556,1562,1567,1571,1577,1583,1587,1593,1597,1603,1610,1615,1622,1627,1635,1640,1648,1656,1663,1671,1676,1684,1691,1699,1706,1714,1719,1727,1735,1742,1751,1759,1767,1774,1781,1787,1794,1801,1809,1816,1823,1830,1836,1843,1848,1856,1863,1868,1876,1884,1892,1896,1903,1911,1917,1920,1925,1931,1938,1944,1950,1955,1962,1967,1970,1973,1976,1979,1983,1989,1992,1995,2000,2004,2008,2013,2018,2022,2026,2030,2035,2038,2043,2046,2050,2054,2058,2062,2066,2072,2076,2079,2084,2087,2091,2095,2102,2109,2113,2117,2122,2128,2133,2140,2145,2149,2153,2158,2161,2164,2169,2173,2176,2180,2184,2189,2196,2202,2206,2209,2213,2218,2221,2225,2230,2234,2240,2245,2252,2256,2262,2267,2272,2278,2281,2286,2292,2299,2306,2311,2315,2321,2326,2331,2337,2341,2346,2349,2353,2356,2360,2364,2369,2372,2377,2382,2387,2392,2395,2402,2407,2410,2413,2417,2422,2428,2433,2438,2441,2447,2454,2459],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",28.46,29.4,28.24,0.69,2.41,425732.08113,8543,29.0234,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",29.16,29.53,28.585,28.67,-0.46,-1.58,459373.26415,7006,28.765,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",29.47,29.585,28.88,29.13,-0.17,-0.58,253114.752436,4700,29.1056,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":188},"2026-09-28",29.55,29.765,29.1,29.3,-0.27,-0.91,324513.93468,5583,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",29.46,29.79,29.26,29.57,0.27,0.92,330298.9143,6209,29.577,{"date":239,"open":240,"high":241,"low":242,"close":222,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",28.86,29.51,28.84,0.61,2.13,384230.84741,7845,29.2982,{"date":249,"open":211,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",29.315,28.68,28.69,-0.5,-1.71,258675.464802,5507,28.9234,{"date":259,"open":17,"high":260,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",30.08,29.19,-0.35,-1.18,343376.138871,6344,29.4121,{"date":268,"open":269,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",29.99,30.2399,29.54,-0.26,-0.87,387363.175796,7447,29.7516,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":160,"volume":284,"transactions":285,"vwap":286},"2026-09-18",29.41,29.905,28.85,29.8,0.22,672105.554248,7407,29.6585,{"date":288,"open":289,"high":290,"low":242,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",29.65,29.83,29.58,0.16,0.54,409069.093661,7244,29.5719,{"date":298,"open":290,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",29.86,28.87,29.42,-0.43,-1.44,626066.536509,9138,29.3638,{"date":308,"open":241,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",29.89,28.51,29.85,0.31,1.05,369067.931955,6658,29.7512,{"date":318,"open":319,"high":320,"low":321,"close":271,"change":283,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",29.27,29.61,29.05,0.75,330352.682671,7386,29.4524,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":108,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",29.66,29.715,29.04,29.32,0.21,272484.478943,6387,29.2696,{"date":337,"open":338,"high":222,"low":339,"close":231,"change":148,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",28.91,28.52,1.32,267038.607873,5454,29.0761,{"date":345,"open":346,"high":347,"low":348,"close":210,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",28.77,29.275,28.57,-0.33,-1.13,211604.325427,5773,28.9227,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":202,"volume":361,"transactions":362,"vwap":363},"2026-09-08",29.49,29.625,29.17,29.21,-0.47,398814.751972,7197,29.3546,{"date":365,"open":197,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",29.74,29.09,29.68,0.29,0.99,324919.95342,6450,29.5342,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",29.25,29.6379,28.97,29.39,0.23,0.79,199238.838551,4932,29.382,{"date":386,"open":387,"high":388,"low":389,"close":197,"change":38,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",28.7,29.23,28.49,2.57,309558.345106,5853,29.0807,{"date":395,"open":348,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",29.06,28.2996,28.43,-0.28,-0.98,392615.71457,8122,28.4596,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",28.61,28.79,28.38,28.71,-0.13,-0.45,314342.909267,5032,28.6331,{"date":416,"open":210,"high":417,"low":418,"close":242,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",29.18,28.48,0.02,0.07,274023.02771,6698,28.8765,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",28.42,28.935,28.3497,28.82,0.18,0.63,251410.273298,4941,28.779,{"date":436,"open":437,"high":437,"low":418,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",28.8,28.64,0.04,0.14,196249.477708,4744,28.6316,{"date":445,"open":281,"high":446,"low":447,"close":448,"change":212,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",28.99,28.1094,28.6,-0.59,232195.322951,4873,28.6038,{"date":454,"open":455,"high":456,"low":200,"close":346,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",28.72,29,0.08,0.28,251517.46399,4820,28.7683,{"date":463,"open":387,"high":242,"low":464,"close":252,"change":123,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",28.265,0.88,235796.486478,4834,28.6149,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":399,"volume":476,"transactions":477,"vwap":478},"2026-08-20",28.39,28.615,28.22,28.44,-0.08,268416.231498,6486,28.4351,{"date":480,"open":481,"high":481,"low":426,"close":339,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",29.29,-0.64,-2.19,300565.315718,7185,28.6493,{"date":488,"open":489,"high":19,"low":490,"close":197,"change":440,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",29.12,28.75,0.48,397040.781901,5915,29.063,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",28.94,29.43,28.47,29.02,-0.15,-0.51,364546.244953,6890,29.0277,{"date":507,"open":508,"high":509,"low":387,"close":358,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",29.03,29.38,-0.02,-0.07,352668.425405,7075,29.1219,{"date":516,"open":271,"high":517,"low":456,"close":261,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",29.665,-0.11,-0.38,405531.301867,6200,29.2121,{"date":524,"open":429,"high":222,"low":407,"close":222,"change":123,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",0.86,721786.2021,7199,29.1668,{"date":530,"open":252,"high":531,"low":532,"close":321,"change":148,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-11",29.15,28.6601,1.33,213235.065741,5651,29.0099,{"date":538,"open":338,"high":446,"low":539,"close":200,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",28.54,-0.24,-0.83,285060.61013,5914,28.6702,{"date":546,"open":321,"high":531,"low":547,"close":338,"change":399,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",28.5436,-0.96,349896.368812,6756,28.906,{"date":553,"open":554,"high":299,"low":555,"close":261,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-06",29.71,28.92,-0.37,-1.25,405209.324759,7079,29.1315,{"date":562,"open":563,"high":564,"low":509,"close":15,"change":518,"percent_change":556,"volume":565,"transactions":566,"vwap":567},"2026-08-05",29.75,29.9,278169.131252,5815,29.5483,{"date":569,"open":570,"high":571,"low":271,"close":570,"change":572,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",29.67,30.13,0,477720.675304,8390,29.825,{"date":577,"open":269,"high":578,"low":241,"close":570,"change":420,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-03",30.16,0.24,390686.356235,9508,29.7351,{"date":584,"open":498,"high":585,"low":586,"close":587,"change":113,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-31",29.9019,29.0963,29.6,-0.03,388896.172992,8179,29.4705,{"date":593,"open":368,"high":594,"low":208,"close":320,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-30",29.9299,0.13,0.44,410116.593,9153,29.654,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-29",30.26,30.435,29.22,29.48,-1.1,-3.6,506883.310188,10590,29.5666,{"date":612,"open":564,"high":177,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-28",28.41,30.58,1.06,3.59,888688.324561,12963,30.248,{"date":621,"open":387,"high":622,"low":623,"close":624,"change":90,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-27",29.9999,28.23,29.52,3.58,872359.340293,14092,29.1168,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-24",26.6,28.625,26.25,28.5,2.65,10.25,1048680.613072,14184,27.9188,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":128,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-23",25.08,25.87,24.93,25.85,1.57,352789.457382,7226,25.4962,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-22",25.68,25.792,25.295,25.45,-0.41,-1.59,415670.53213,6874,25.4966,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":457,"percent_change":312,"volume":667,"transactions":668,"vwap":669},"2026-07-21",25.52,25.89,25.32,25.86,340726.999041,7418,25.6602,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-20",26.14,26.547,25.685,25.78,-0.4,-1.53,390361.184722,7622,25.8118,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":541,"volume":688,"transactions":9,"vwap":686},"2026-07-17",26.1,26.36,25.9,26.18,-0.22,453300,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-16",25.61,26.66,26.4,0.64,2.48,500500,{"date":698,"open":675,"high":699,"low":652,"close":700,"change":595,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-15",26.07,25.76,0.51,455700,{"date":704,"open":705,"high":666,"low":706,"close":707,"change":572,"percent_change":572,"volume":708,"transactions":9,"vwap":707},"2026-07-14",25.59,25.46,25.63,248600,{"date":710,"open":711,"high":712,"low":713,"close":707,"change":595,"percent_change":701,"volume":714,"transactions":9,"vwap":707},"2026-07-13",25.49,25.74,25.34,154100,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-10",25.42,25.69,25.29,25.5,-0.04,-0.16,187400,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-09",25.15,25.72,25.059999,25.54,0.53,2.12,228600,{"date":734,"open":711,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-08",25.55,24.7,25.01,-0.54,-2.11,266300,{"date":742,"open":743,"high":744,"low":735,"close":735,"change":253,"percent_change":745,"volume":746,"transactions":9,"vwap":735},"2026-07-07",26.15,26.26,-1.92,356200,{"date":748,"open":749,"high":683,"low":750,"close":751,"change":21,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-06",25.51,25.23,26.049999,2.68,279300,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-02",26.32,26.34,25.16,25.37,-0.79,-3.02,334300,{"date":764,"open":718,"high":765,"low":766,"close":767,"change":694,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-01",26.21,25.64,26.16,2.51,279700,{"date":771,"open":772,"high":691,"low":773,"close":663,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":663},"2026-06-30",25.2,24.99,0.33,1.31,549200,{"date":778,"open":779,"high":779,"low":644,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-29",25.4,25.19,-0.23,-0.9,497100,{"date":785,"open":773,"high":786,"low":736,"close":717,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":717},"2026-06-26",26.11,0.46,1.84,993100,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":369,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-25",24.56,25.040001,24.96,1.18,411700,{"date":798,"open":799,"high":736,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-24",24.28,24.01,24.67,0.39,1.61,265300,{"date":806,"open":807,"high":808,"low":809,"close":799,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":799},"2026-06-23",23.94,24.34,23.79,0.47,1.97,437800,{"date":814,"open":815,"high":807,"low":815,"close":816,"change":332,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-22",23.54,23.81,0.89,233600,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-18",23.53,23.82,23.35,23.6,0.37,1.59,462800,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":595,"volume":834,"transactions":9,"vwap":832},"2026-06-17",22.9,23.57,23.23,0.03,475200,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":518,"percent_change":360,"volume":841,"transactions":9,"vwap":840},"2026-06-16",23.51,23.77,23.049999,23.2,224900,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-15",24,24.21,23.25,23.31,-0.6,-2.51,299600,{"date":852,"open":807,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-12",24.12,23.78,23.91,0.12,0.5,323900,{"date":860,"open":861,"high":862,"low":863,"close":809,"change":123,"percent_change":615,"volume":864,"transactions":9,"vwap":809},"2026-06-11",23.73,23.89,23.34,212600,{"date":866,"open":867,"high":868,"low":869,"close":815,"change":283,"percent_change":870,"volume":871,"transactions":9,"vwap":815},"2026-06-10",23.4,23.74,23.21,0.94,219500,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":811,"volume":879,"transactions":9,"vwap":877},"2026-06-09",23.1,23.75,22.97,23.32,0.45,192300,{"date":881,"open":882,"high":840,"low":882,"close":883,"change":884,"percent_change":128,"volume":885,"transactions":9,"vwap":883},"2026-06-08",22.68,22.87,0.09,188700,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":579,"percent_change":615,"volume":892,"transactions":9,"vwap":891},"2026-06-05",22.35,22.95,22.3,22.78,193500,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-04",22.01,22.72,21.79,22.54,0.93,4.3,266000,{"date":903,"open":890,"high":890,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-03",21.57,21.61,-0.92,-4.08,165600,{"date":910,"open":911,"high":898,"low":912,"close":913,"change":787,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-02",21.94,21.86,22.53,2.08,128500,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-01",22.46,22.55,22.049999,22.07,-0.65,-2.86,190300,{"date":926,"open":927,"high":928,"low":929,"close":896,"change":369,"percent_change":930,"volume":931,"transactions":9,"vwap":896},"2026-05-29",22.45,22.75,22.44,1.29,325000,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":501,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-28",22.49,22.62,21.83,22.43,-0.66,220400,{"date":941,"open":830,"high":942,"low":943,"close":944,"change":349,"percent_change":303,"volume":945,"transactions":9,"vwap":944},"2026-05-27",22.99,22.48,22.58,234000,{"date":947,"open":898,"high":948,"low":898,"close":949,"change":878,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-26",23.040001,22.91,2,242400,{"date":953,"open":954,"high":919,"low":955,"close":918,"change":108,"percent_change":233,"volume":956,"transactions":9,"vwap":918},"2026-05-22",22.47,22.25,141300,{"date":958,"open":959,"high":918,"low":920,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-21",22.36,22.4,-0.1,-0.44,160900,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":123,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-20",22.14,22.71,21.18,22.5,1.12,309600,{"date":973,"open":974,"high":975,"low":976,"close":955,"change":272,"percent_change":977,"volume":978,"transactions":9,"vwap":955},"2026-05-19",22.39,22.61,22.1,-1.16,164500,{"date":980,"open":937,"high":891,"low":974,"close":981,"change":332,"percent_change":870,"volume":982,"transactions":9,"vwap":981},"2026-05-18",22.51,160700,{"date":984,"open":985,"high":985,"low":986,"close":890,"change":262,"percent_change":987,"volume":988,"transactions":9,"vwap":890},"2026-05-15",22.56,22.040001,-1.55,226200,{"date":990,"open":882,"high":876,"low":981,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-14",22.65,0.15,0.67,200800,{"date":996,"open":997,"high":998,"low":955,"close":969,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":969},"2026-05-13",22.73,23.01,-0.48,-2.09,206600,{"date":1003,"open":1004,"high":1004,"low":934,"close":1005,"change":518,"percent_change":999,"volume":1006,"transactions":9,"vwap":1005},"2026-05-12",23.13,22.98,211100,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-11",23.5,22.93,23.09,-0.34,-1.45,176100,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":332,"volume":1022,"transactions":9,"vwap":1020},"2026-05-08",23.36,23.64,23.030001,23.43,0.05,163600,{"date":1024,"open":1025,"high":875,"low":869,"close":1026,"change":1027,"percent_change":439,"volume":1028,"transactions":9,"vwap":1026},"2026-05-07",23.47,23.38,0.01,168500,{"date":1030,"open":869,"high":1031,"low":1032,"close":1033,"change":825,"percent_change":803,"volume":1034,"transactions":9,"vwap":1033},"2026-05-06",23.41,23.12,23.37,262300,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":825,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-05",22.7,23.17,23,1.63,185900,{"date":1043,"open":967,"high":1044,"low":929,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-04",23.18,22.63,-0.31,-1.35,243100,{"date":1050,"open":1051,"high":1052,"low":997,"close":1053,"change":588,"percent_change":410,"volume":1054,"transactions":9,"vwap":1053},"2026-05-01",22.86,23.19,22.94,187800,{"date":1056,"open":944,"high":1057,"low":944,"close":876,"change":1058,"percent_change":596,"volume":1059,"transactions":9,"vwap":876},"2026-04-30",23.27,0.1,327700,{"date":1061,"open":1062,"high":874,"low":919,"close":883,"change":419,"percent_change":884,"volume":1063,"transactions":9,"vwap":883},"2026-04-29",22.84,307000,{"date":1065,"open":1066,"high":1004,"low":1067,"close":1068,"change":856,"percent_change":730,"volume":1069,"transactions":9,"vwap":1068},"2026-04-28",22.88,22.81,22.85,280200,{"date":1071,"open":1067,"high":1032,"low":966,"close":997,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":997},"2026-04-27",-0.09,-0.39,363700,{"date":1076,"open":1077,"high":809,"low":1078,"close":1079,"change":263,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-24",23.65,21.99,22.82,-4.92,407700,{"date":1083,"open":816,"high":1084,"low":831,"close":844,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":844},"2026-04-23",24.02,0.36,1.52,349300,{"date":1089,"open":1025,"high":822,"low":1090,"close":1018,"change":457,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1018},"2026-04-22",23.45,0.34,220900,{"date":1094,"open":1095,"high":844,"low":1096,"close":1097,"change":302,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-21",23.88,23.46,23.56,-1.79,263000,{"date":1101,"open":854,"high":1102,"low":1103,"close":1104,"change":430,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-20",24.030001,23.76,23.99,0.76,484800,{"date":1108,"open":844,"high":853,"low":1109,"close":816,"change":1110,"percent_change":787,"volume":1111,"transactions":9,"vwap":816},"2026-04-17",23.66,0.11,683800,{"date":1113,"open":816,"high":1095,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-16",23.49,23.7,-0.2,-0.84,145300,{"date":1120,"open":807,"high":1104,"low":831,"close":1121,"change":510,"percent_change":475,"volume":1122,"transactions":9,"vwap":1121},"2026-04-15",23.9,141200,{"date":1124,"open":1103,"high":1104,"low":1090,"close":1125,"change":419,"percent_change":457,"volume":1126,"transactions":9,"vwap":1125},"2026-04-14",23.92,186900,{"date":1128,"open":1129,"high":1125,"low":1090,"close":1121,"change":884,"percent_change":148,"volume":1130,"transactions":9,"vwap":1121},"2026-04-13",23.62,154200,{"date":1132,"open":1133,"high":1133,"low":1134,"close":816,"change":656,"percent_change":1135,"volume":1136,"transactions":9,"vwap":816},"2026-04-10",24.1,23.69,-1.69,189500,{"date":1138,"open":1139,"high":1140,"low":1134,"close":1141,"change":1091,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-09",23.84,24.38,24.22,1.42,328600,{"date":1145,"open":1139,"high":853,"low":1146,"close":1095,"change":190,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1095},"2026-04-08",23.68,2.98,255900,{"date":1150,"open":839,"high":877,"low":1151,"close":1052,"change":588,"percent_change":410,"volume":1152,"transactions":9,"vwap":1052},"2026-04-07",22.92,237600,{"date":1154,"open":991,"high":863,"low":975,"close":1155,"change":878,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-06",23.22,1.98,233000,{"date":1159,"open":966,"high":1160,"low":921,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-02",22.8,22.77,0.19,0.84,173600,{"date":1166,"open":1167,"high":1168,"low":1167,"close":944,"change":293,"percent_change":1169,"volume":1170,"transactions":9,"vwap":944},"2026-04-01",22.11,22.69,2.45,334800,{"date":1172,"open":1173,"high":1174,"low":1175,"close":986,"change":825,"percent_change":1176,"volume":1177,"transactions":9,"vwap":986},"2026-03-31",22,22.33,21.72,1.71,257000,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1162,"percent_change":465,"volume":1184,"transactions":9,"vwap":1183},"2026-03-30",21.7,21.87,21.54,21.67,207000,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-27",21.56,21.75,21.46,21.48,-0.3,-1.38,171900,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1197,"change":440,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-26",21.4,21.78,0.65,152100,{"date":1201,"open":1202,"high":1197,"low":1203,"close":1204,"change":332,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-25",21.69,21.31,21.64,0.98,240000,{"date":1208,"open":1209,"high":1204,"low":1209,"close":1210,"change":1058,"percent_change":810,"volume":1211,"transactions":9,"vwap":1210},"2026-03-24",21.07,21.43,296300,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-23",21.22,21.73,20.99,21.33,0.62,2.99,313500,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":511,"percent_change":1012,"volume":1227,"transactions":9,"vwap":1226},"2026-03-20",20.88,20.94,20.48,20.71,399200,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":787,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-19",20.16,20.92,20,20.78,2.26,213100,{"date":1237,"open":1233,"high":1238,"low":1239,"close":1240,"change":213,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-18",20.84,20.24,20.32,-2.78,272800,{"date":1244,"open":1245,"high":1175,"low":1246,"close":1247,"change":510,"percent_change":961,"volume":1248,"transactions":9,"vwap":1247},"2026-03-17",21.12,20.63,20.9,289000,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1231,"change":123,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1231},"2026-03-16",20.87,21.11,20.65,1.21,228400,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":540,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-13",20.86,21.01,20.36,20.67,-1.15,361800,{"date":1265,"open":1225,"high":1259,"low":1266,"close":1267,"change":1072,"percent_change":302,"volume":1268,"transactions":9,"vwap":1267},"2026-03-12",20.43,20.91,252600,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":676,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-11",21.15,21.28,20.7,21,-1.87,428400,{"date":1278,"open":1279,"high":1181,"low":1280,"close":1196,"change":884,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1196},"2026-03-10",21.19,21.040001,0.42,301100,{"date":1284,"open":1224,"high":1203,"low":1285,"close":1203,"change":588,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1203},"2026-03-09",20.37,-0.14,377600,{"date":1289,"open":1290,"high":1291,"low":1273,"close":1291,"change":519,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-06",21.02,21.34,-1.75,394200,{"date":1295,"open":1190,"high":1296,"low":968,"close":1175,"change":1297,"percent_change":399,"volume":1298,"transactions":9,"vwap":1175},"2026-03-05",21.74,-0.06,419300,{"date":1300,"open":1301,"high":921,"low":1302,"close":1197,"change":20,"percent_change":899,"volume":1303,"transactions":9,"vwap":1197},"2026-03-04",21.81,21.65,177800,{"date":1305,"open":1306,"high":1215,"low":1231,"close":1307,"change":501,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-03",21.059999,21.58,-0.69,198500,{"date":1311,"open":1312,"high":1078,"low":1313,"close":1215,"change":148,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1215},"2026-03-02",20.85,20.54,1.78,226900,{"date":1317,"open":1187,"high":1301,"low":1267,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-02-27",21.35,-0.72,-3.26,560400,{"date":1323,"open":1324,"high":969,"low":1325,"close":921,"change":721,"percent_change":1326,"volume":1327,"transactions":9,"vwap":921},"2026-02-26",22.21,21.77,-0.18,199400,{"date":1329,"open":1188,"high":1330,"low":1331,"close":1167,"change":1332,"percent_change":635,"volume":1333,"transactions":9,"vwap":1167},"2026-02-25",22.16,21.47,0.57,173400,{"date":1335,"open":1336,"high":1337,"low":1318,"close":1182,"change":572,"percent_change":572,"volume":723,"transactions":9,"vwap":1182},"2026-02-24",21.55,21.71,{"date":1339,"open":944,"high":928,"low":1291,"close":1182,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1182},"2026-02-23",-1.05,-4.65,357300,{"date":1344,"open":943,"high":1345,"low":921,"close":1346,"change":1110,"percent_change":53,"volume":1347,"transactions":9,"vwap":1346},"2026-02-20",22.79,22.59,190900,{"date":1349,"open":1350,"high":944,"low":1350,"close":943,"change":1058,"percent_change":878,"volume":1351,"transactions":9,"vwap":943},"2026-02-19",22.13,220800,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":262,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-02-18",22.67,23.26,22.29,22.38,-1.54,215600,{"date":1361,"open":1362,"high":1066,"low":1173,"close":997,"change":369,"percent_change":930,"volume":1363,"transactions":9,"vwap":997},"2026-02-17",22.52,165800,{"date":1365,"open":955,"high":1045,"low":920,"close":929,"change":1027,"percent_change":439,"volume":1366,"transactions":9,"vwap":929},"2026-02-13",186300,{"date":1368,"open":1044,"high":1369,"low":1370,"close":937,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":937},"2026-02-12",23.24,21.97,-0.42,-1.84,206400,{"date":1375,"open":840,"high":823,"low":918,"close":1068,"change":1116,"percent_change":273,"volume":1376,"transactions":9,"vwap":1068},"2026-02-11",360600,{"date":1378,"open":839,"high":1017,"low":1037,"close":839,"change":1072,"percent_change":1073,"volume":1379,"transactions":9,"vwap":839},"2026-02-10",189400,{"date":1381,"open":839,"high":1382,"low":876,"close":1383,"change":475,"percent_change":1012,"volume":1384,"transactions":9,"vwap":1383},"2026-02-09",23.55,23.14,179000,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1155,"change":380,"percent_change":46,"volume":1390,"transactions":9,"vwap":1155},"2026-02-06",23.15,23.48,23.07,248000,{"date":1392,"open":1393,"high":1032,"low":1362,"close":942,"change":579,"percent_change":313,"volume":1394,"transactions":9,"vwap":942},"2026-02-05",22.64,257800,{"date":1396,"open":969,"high":869,"low":921,"close":928,"change":810,"percent_change":1397,"volume":1398,"transactions":9,"vwap":928},"2026-02-04",2.11,430800,{"date":1400,"open":1401,"high":959,"low":1402,"close":1403,"change":802,"percent_change":1314,"volume":1404,"transactions":9,"vwap":1403},"2026-02-03",21.82,21.66,22.28,465800,{"date":1406,"open":1181,"high":1407,"low":1302,"close":1408,"change":1162,"percent_change":465,"volume":1409,"transactions":9,"vwap":1408},"2026-02-02",22.2,21.89,581300,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1180,"change":588,"percent_change":1286,"volume":1414,"transactions":9,"vwap":1180},"2026-01-30",21.49,21.93,344100,{"date":1416,"open":1417,"high":1296,"low":1418,"close":1215,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1215},"2026-01-29",21.25,21.13,0.85,4.07,293300,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1223,"change":833,"percent_change":440,"volume":1427,"transactions":9,"vwap":1223},"2026-01-28",20.81,21.1,20.59,292700,{"date":1429,"open":1430,"high":1274,"low":1431,"close":1312,"change":833,"percent_change":440,"volume":1432,"transactions":9,"vwap":1312},"2026-01-27",20.82,20.56,265900,{"date":1434,"open":1435,"high":1435,"low":1266,"close":1430,"change":962,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1430},"2026-01-26",21.39,-2.07,263800,{"date":1439,"open":967,"high":967,"low":1247,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-01-23",21.26,-0.95,-4.28,478900,{"date":1445,"open":1183,"high":943,"low":1204,"close":1324,"change":243,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1324},"2026-01-22",2.82,419000,{"date":1449,"open":1450,"high":1183,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-01-21",20.57,20.46,21.6,1.23,6.04,259200,{"date":1457,"open":1458,"high":1226,"low":1459,"close":1285,"change":360,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1285},"2026-01-20",20.41,20.2,-2.26,188100,{"date":1463,"open":1464,"high":1274,"low":1465,"close":1238,"change":722,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1238},"2026-01-16",20.95,20.66,-0.76,162200,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1274,"change":730,"percent_change":1472,"volume":924,"transactions":9,"vwap":1274},"2026-01-15",20.45,21.16,2.59,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1476,"change":491,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-01-14",20.030001,20.47,19.82,2.4,167500,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1484,"change":1110,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-01-13",20.01,19.72,19.99,0.55,159600,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":360,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-01-12",20.059999,20.19,19.57,19.88,-2.31,272200,{"date":1496,"open":1312,"high":1274,"low":1497,"close":1498,"change":302,"percent_change":1436,"volume":1499,"transactions":9,"vwap":1498},"2026-01-09",20.18,20.35,250600,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1233,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1233},"2026-01-08",19.98,20.96,0.59,2.92,290400,{"date":1508,"open":1246,"high":1246,"low":1509,"close":1490,"change":781,"percent_change":350,"volume":1510,"transactions":9,"vwap":1490},"2026-01-07",19.91,214900,{"date":1512,"open":1498,"high":1513,"low":1514,"close":1515,"change":961,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-01-06",20.5,20.21,20.42,-0.49,217100,{"date":1519,"open":1520,"high":1233,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-01-05",19.79,20.52,0.81,4.11,403300,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":20,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-01-02",19.54,19.8,19.29,19.71,1.03,315000,{"date":1534,"open":1527,"high":1535,"low":1536,"close":1537,"change":223,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-12-31",19.7,19.27,19.51,-1.37,430200,{"date":1541,"open":1482,"high":1482,"low":1542,"close":1543,"change":1544,"percent_change":557,"volume":1545,"transactions":9,"vwap":1543},"2025-12-30",19.77,19.78,-0.25,173900,{"date":1547,"open":1489,"high":1548,"low":1520,"close":1475,"change":588,"percent_change":501,"volume":1549,"transactions":9,"vwap":1475},"2025-12-29",20.1,180100,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1489,"change":212,"percent_change":1117,"volume":1555,"transactions":9,"vwap":1489},"2025-12-26",20.11,20.29,19.93,132600,{"date":1557,"open":1558,"high":1559,"low":1482,"close":1560,"change":457,"percent_change":128,"volume":1561,"transactions":9,"vwap":1560},"2025-12-24",20.15,20.31,20.23,81000,{"date":1563,"open":1564,"high":1513,"low":1565,"close":1558,"change":687,"percent_change":73,"volume":1566,"transactions":9,"vwap":1558},"2025-12-23",20.25,20.12,172900,{"date":1568,"open":1459,"high":1476,"low":1490,"close":1285,"change":332,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1285},"2025-12-22",1.04,247100,{"date":1572,"open":1573,"high":1312,"low":1574,"close":1230,"change":502,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1230},"2025-12-19",20.6,20.09,-2.47,592500,{"date":1578,"open":1579,"high":1580,"low":1458,"close":1261,"change":579,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1261},"2025-12-18",20.69,20.79,1.17,212500,{"date":1584,"open":1498,"high":1261,"low":1585,"close":1266,"change":1021,"percent_change":123,"volume":1586,"transactions":9,"vwap":1266},"2025-12-17",20.22,176600,{"date":1588,"open":1431,"high":1589,"low":1590,"close":1591,"change":961,"percent_change":1516,"volume":1592,"transactions":9,"vwap":1591},"2025-12-16",20.58,20.26,20.38,171400,{"date":1594,"open":1595,"high":1274,"low":1260,"close":1225,"change":572,"percent_change":572,"volume":1596,"transactions":9,"vwap":1225},"2025-12-15",20.62,192000,{"date":1598,"open":1599,"high":1600,"low":1559,"close":1225,"change":113,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1225},"2025-12-12",20.68,20.72,-0.05,193200,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":588,"percent_change":501,"volume":1609,"transactions":9,"vwap":1608},"2025-12-11",20.51,20.8,20.4,20.49,242700,{"date":1611,"open":1489,"high":1273,"low":1612,"close":1521,"change":138,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1521},"2025-12-10",19.64,3.32,344200,{"date":1616,"open":1543,"high":1617,"low":1618,"close":1619,"change":233,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-12-09",20.07,19.49,19.86,1.38,208500,{"date":1623,"open":1624,"high":1625,"low":1529,"close":1626,"change":312,"percent_change":803,"volume":1602,"transactions":9,"vwap":1626},"2025-12-08",19.42,19.69,19.59,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":511,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-12-05",19.23,19.45,19.13,19.28,-0.36,168400,{"date":1636,"open":1536,"high":1626,"low":1637,"close":1638,"change":1297,"percent_change":1046,"volume":1639,"transactions":9,"vwap":1638},"2025-12-04",19.049999,19.35,251000,{"date":1641,"open":1642,"high":1630,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-12-03",18.99,18.83,19.41,0.56,2.97,172500,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":781,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-12-02",19.11,19.2,18.77,18.85,-1.21,223400,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1660,"change":233,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-12-01",18.7,19.19,19.08,1.44,241300,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":721,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-11-28",18.84,18.98,18.75,18.81,-0.21,157800,{"date":1672,"open":1673,"high":1674,"low":1658,"close":1653,"change":1072,"percent_change":999,"volume":1675,"transactions":9,"vwap":1653},"2025-11-26",18.79,19.059999,329100,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-11-25",18.32,19.01,18.94,0.72,3.95,344500,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1162,"percent_change":313,"volume":1690,"transactions":9,"vwap":1689},"2025-11-24",17.93,18.27,17.69,18.22,331300,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":322,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-11-21",17.43,18.14,17.34,18.030001,4.34,361700,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":457,"percent_change":810,"volume":1705,"transactions":9,"vwap":1704},"2025-11-20",17.38,17.67,17.22,17.28,336100,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1058,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-11-19",17.049999,17.26,17.040001,17.2,0.58,275900,{"date":1715,"open":1716,"high":1711,"low":1716,"close":1717,"change":292,"percent_change":870,"volume":1718,"transactions":9,"vwap":1717},"2025-11-18",16.83,17.1,318100,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":938,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-11-17",17.52,17.74,16.81,16.94,-3.75,327000,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1326,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-11-14",17.56,17.7,17.35,17.6,-1.01,254300,{"date":1736,"open":1686,"high":1737,"low":1738,"close":1739,"change":687,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-11-13",18.1,17.61,17.78,-1.22,281100,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-11-12",17.95,18.17,17.87,18,0.17,0.95,470000,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-11-11",17.51,17.98,17.83,0.43,2.47,473300,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":312,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-11-10",17.16,17.58,17.12,17.4,1.81,461000,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":802,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-11-07",16.7,17.11,17.09,2.34,405000,{"date":1775,"open":1776,"high":1753,"low":1777,"close":1769,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1769},"2025-11-06",17.14,16.68,-0.74,-4.24,479300,{"date":1782,"open":1783,"high":1729,"low":1783,"close":1784,"change":369,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-11-05",17.23,17.44,1.69,217700,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":833,"percent_change":430,"volume":1793,"transactions":9,"vwap":1792},"2025-11-04",16.97,17.31,16.9,17.15,324200,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1763,"change":153,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1763},"2025-11-03",16.78,17.13,16.61,2.09,281200,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":687,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-10-31",16.84,17.08,16.72,16.77,-1.29,294900,{"date":1810,"open":1811,"high":1709,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-10-30",16.53,16.99,0.26,1.55,363500,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":722,"percent_change":1441,"volume":1822,"transactions":9,"vwap":1821},"2025-10-29",17.059999,17.68,16.56,16.73,390700,{"date":1824,"open":1825,"high":1826,"low":178,"close":1827,"change":482,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-10-28",16.74,17.3,16.89,-3.65,515300,{"date":1831,"open":1832,"high":1833,"low":1764,"close":1834,"change":588,"percent_change":212,"volume":1835,"transactions":9,"vwap":1834},"2025-10-27",17.62,17.71,17.53,404800,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1729,"change":1332,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1729},"2025-10-24",17.37,17.91,17.07,3.35,577500,{"date":1844,"open":1834,"high":1845,"low":1812,"close":1812,"change":1319,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1812},"2025-10-23",17.84,-4.07,515700,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1833,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1833},"2025-10-22",18.44,18.71,17.39,-0.63,-3.44,633100,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":511,"percent_change":519,"volume":1862,"transactions":9,"vwap":1861},"2025-10-21",18.37,18.57,18.23,18.34,126100,{"date":1864,"open":1865,"high":1850,"low":1754,"close":1866,"change":878,"percent_change":768,"volume":1867,"transactions":9,"vwap":1866},"2025-10-20",18.049999,18.41,191600,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":283,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-10-17",17.79,18.02,17.66,17.96,1.24,261100,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1722,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1722},"2025-10-16",18.61,18.91,17.55,-1.12,-5.94,239200,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-10-15",19.16,18.58,18.86,-0.19,-1,175300,{"date":1893,"open":1861,"high":1631,"low":1678,"close":1637,"change":53,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1637},"2025-10-14",2.64,140700,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":774,"percent_change":1765,"volume":1902,"transactions":9,"vwap":1901},"2025-10-13",18.43,18.64,18.24,18.56,133300,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1860,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1860},"2025-10-10",18.97,19.15,18.21,-0.77,-4.05,256200,{"date":1912,"open":1913,"high":1674,"low":1914,"close":1915,"change":833,"percent_change":292,"volume":1916,"transactions":9,"vwap":1915},"2025-10-09",18.9,18.65,19,242500,{"date":1918,"open":1642,"high":1674,"low":1887,"close":1905,"change":1110,"percent_change":1712,"volume":1919,"transactions":9,"vwap":1905},"2025-10-08",182300,{"date":1921,"open":1642,"high":1886,"low":1922,"close":1888,"change":410,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1888},"2025-10-07",18.66,-0.68,204600,{"date":1926,"open":1927,"high":1637,"low":1928,"close":1642,"change":802,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1642},"2025-10-06",18.8,18.47,2.1,270100,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1326,"percent_change":548,"volume":1937,"transactions":9,"vwap":1936},"2025-10-03",18.87,19.36,18.55,18.6,237800,{"date":1939,"open":1940,"high":1629,"low":1667,"close":1941,"change":302,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-10-02",19.1,18.78,-2.24,152700,{"date":1945,"open":1946,"high":1947,"low":1913,"close":1948,"change":1297,"percent_change":1046,"volume":1949,"transactions":9,"vwap":1948},"2025-10-01",19.14,19.33,19.21,412900,{"date":1951,"open":1536,"high":1952,"low":1953,"close":1536,"change":1297,"percent_change":1046,"volume":1954,"transactions":9,"vwap":1536},"2025-09-30",19.34,18.92,256100,{"date":1956,"open":1957,"high":1232,"low":1958,"close":1947,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1947},"2025-09-29",19.96,19.25,-0.61,-3.06,101000,{"date":1963,"open":1565,"high":1490,"low":1492,"close":1964,"change":722,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-09-26",19.94,-0.8,246200,{"date":1968,"open":1475,"high":1514,"low":1520,"close":1548,"change":1297,"percent_change":1191,"volume":1969,"transactions":9,"vwap":1548},"2025-09-25",87700,{"date":1971,"open":1260,"high":1521,"low":1482,"close":1230,"change":1116,"percent_change":400,"volume":1972,"transactions":9,"vwap":1230},"2025-09-24",109500,{"date":1974,"open":1498,"high":1223,"low":1553,"close":1260,"change":1027,"percent_change":1021,"volume":1975,"transactions":9,"vwap":1260},"2025-09-23",119000,{"date":1977,"open":1605,"high":1464,"low":1585,"close":1498,"change":262,"percent_change":1135,"volume":1978,"transactions":9,"vwap":1498},"2025-09-22",186000,{"date":1980,"open":1272,"high":1345,"low":1273,"close":1273,"change":449,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1273},"2025-09-19",-2.77,478200,{"date":1984,"open":1606,"high":1985,"low":1599,"close":1986,"change":1504,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-09-18",21.3,21.29,2.85,412000,{"date":1990,"open":1424,"high":1217,"low":1595,"close":1273,"change":1058,"percent_change":53,"volume":1991,"transactions":9,"vwap":1273},"2025-09-17",204100,{"date":1993,"open":1430,"high":1430,"low":1266,"close":1573,"change":1191,"percent_change":303,"volume":1994,"transactions":9,"vwap":1573},"2025-09-16",199000,{"date":1996,"open":1271,"high":1997,"low":1424,"close":1247,"change":212,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1247},"2025-09-15",21.21,-0.81,139200,{"date":2001,"open":1986,"high":1986,"low":1258,"close":1209,"change":687,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1209},"2025-09-12",-1.03,79500,{"date":2005,"open":1471,"high":2006,"low":1223,"close":1986,"change":20,"percent_change":1749,"volume":2007,"transactions":9,"vwap":1986},"2025-09-11",21.32,95800,{"date":2009,"open":1306,"high":1291,"low":2010,"close":2011,"change":113,"percent_change":1601,"volume":2012,"transactions":9,"vwap":2011},"2025-09-10",21.049999,21.09,72600,{"date":2014,"open":2015,"high":2016,"low":1503,"close":1425,"change":1012,"percent_change":657,"volume":2017,"transactions":9,"vwap":1425},"2025-09-09",21.38,21.45,113500,{"date":2019,"open":1196,"high":1189,"low":2011,"close":2020,"change":292,"percent_change":322,"volume":2021,"transactions":9,"vwap":2020},"2025-09-08",21.44,117800,{"date":2023,"open":1175,"high":920,"low":2024,"close":1272,"change":556,"percent_change":254,"volume":2025,"transactions":9,"vwap":1272},"2025-09-05",21.17,164300,{"date":2027,"open":2006,"high":1302,"low":1986,"close":1302,"change":787,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1302},"2025-09-04",2.17,92500,{"date":2031,"open":2032,"high":1435,"low":2033,"close":1279,"change":1297,"percent_change":399,"volume":2034,"transactions":9,"vwap":1279},"2025-09-03",21.14,21.030001,113900,{"date":2036,"open":1997,"high":1190,"low":1259,"close":1417,"change":1544,"percent_change":977,"volume":2037,"transactions":9,"vwap":1417},"2025-09-02",121500,{"date":2039,"open":904,"high":2040,"low":2016,"close":2041,"change":572,"percent_change":572,"volume":2042,"transactions":9,"vwap":2041},"2025-08-29",21.68,21.5,125300,{"date":2044,"open":904,"high":1402,"low":1417,"close":2041,"change":420,"percent_change":774,"volume":2045,"transactions":9,"vwap":2041},"2025-08-28",169300,{"date":2047,"open":2048,"high":1302,"low":2048,"close":1210,"change":108,"percent_change":458,"volume":2049,"transactions":9,"vwap":1210},"2025-08-27",21.27,142900,{"date":2051,"open":1214,"high":1187,"low":1214,"close":2052,"change":1748,"percent_change":2053,"volume":1467,"transactions":9,"vwap":2052},"2025-08-26",21.37,0.8,{"date":2055,"open":2024,"high":2015,"low":1290,"close":2056,"change":475,"percent_change":519,"volume":2057,"transactions":9,"vwap":2056},"2025-08-25",21.2,167300,{"date":2059,"open":1548,"high":1318,"low":1548,"close":1272,"change":340,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1272},"2025-08-22",6.61,335200,{"date":2063,"open":1502,"high":1497,"low":2064,"close":1957,"change":212,"percent_change":1117,"volume":2065,"transactions":9,"vwap":1957},"2025-08-21",19.83,93200,{"date":2067,"open":1548,"high":1558,"low":2068,"close":2069,"change":856,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-08-20",19.89,20.13,0.6,143300,{"date":2073,"open":2074,"high":1573,"low":1957,"close":1482,"change":475,"percent_change":676,"volume":2075,"transactions":9,"vwap":1482},"2025-08-19",20.040001,191200,{"date":2077,"open":2064,"high":2069,"low":1542,"close":1574,"change":579,"percent_change":1254,"volume":2078,"transactions":9,"vwap":1574},"2025-08-18",162400,{"date":2080,"open":1513,"high":1513,"low":1477,"close":2081,"change":482,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-08-15",19.85,-3.12,287400,{"date":2085,"open":1497,"high":1426,"low":1548,"close":1608,"change":1021,"percent_change":579,"volume":2086,"transactions":9,"vwap":1608},"2025-08-14",247700,{"date":2088,"open":1497,"high":2089,"low":1482,"close":2089,"change":491,"percent_change":1478,"volume":2090,"transactions":9,"vwap":2089},"2025-08-13",20.44,217300,{"date":2092,"open":1629,"high":1482,"low":1629,"close":1957,"change":817,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1957},"2025-08-12",4.67,157500,{"date":2096,"open":2097,"high":1940,"low":2098,"close":2099,"change":332,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-08-11",19.02,18.82,19.07,1.11,117300,{"date":2103,"open":1901,"high":2104,"low":2105,"close":1888,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1888},"2025-08-08",18.95,18.5,0.3,1.62,175200,{"date":2110,"open":1642,"high":1642,"low":2111,"close":1901,"change":781,"percent_change":1740,"volume":2112,"transactions":9,"vwap":1901},"2025-08-07",18.53,133000,{"date":2114,"open":1679,"high":2097,"low":1941,"close":1673,"change":1544,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1673},"2025-08-06",-1.31,120100,{"date":2118,"open":2119,"high":2099,"low":1899,"close":2120,"change":1058,"percent_change":730,"volume":2121,"transactions":9,"vwap":2120},"2025-08-05",18.96,19.040001,196000,{"date":2123,"open":2124,"high":2125,"low":1900,"close":1680,"change":774,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1680},"2025-08-04",18.54,19.030001,1.77,224600,{"date":2129,"open":1905,"high":2130,"low":2105,"close":1878,"change":1308,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1878},"2025-08-01",19.18,-3.58,232200,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1191,"percent_change":677,"volume":2139,"transactions":9,"vwap":2138},"2025-07-31",19.32,19.63,19.12,19.3,221900,{"date":2141,"open":2069,"high":1564,"low":1527,"close":2142,"change":201,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-07-30",19.6,-2.29,235700,{"date":2146,"open":1607,"high":1513,"low":1232,"close":1489,"change":518,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1489},"2025-07-29",-0.55,216700,{"date":2150,"open":1470,"high":2151,"low":1558,"close":2152,"change":961,"percent_change":1516,"volume":2075,"transactions":9,"vwap":2152},"2025-07-28",20.64,20.17,{"date":2154,"open":1564,"high":1513,"low":2155,"close":2156,"change":833,"percent_change":992,"volume":2157,"transactions":9,"vwap":2156},"2025-07-25",19.97,20.27,240200,{"date":2159,"open":1238,"high":1318,"low":1585,"close":1239,"change":856,"percent_change":2070,"volume":2160,"transactions":9,"vwap":1239},"2025-07-24",425100,{"date":2162,"open":1459,"high":1459,"low":1543,"close":1565,"change":1748,"percent_change":1419,"volume":2163,"transactions":9,"vwap":1565},"2025-07-23",149100,{"date":2165,"open":1477,"high":1424,"low":2166,"close":2167,"change":856,"percent_change":243,"volume":2168,"transactions":9,"vwap":2167},"2025-07-22",19.65,19.95,173100,{"date":2170,"open":2155,"high":1239,"low":2064,"close":2064,"change":2171,"percent_change":848,"volume":2172,"transactions":9,"vwap":2064},"2025-07-21",-0.12,148200,{"date":2174,"open":1964,"high":1574,"low":2142,"close":2167,"change":1058,"percent_change":857,"volume":2175,"transactions":9,"vwap":2167},"2025-07-18",268500,{"date":2177,"open":1934,"high":2167,"low":1952,"close":2081,"change":2178,"percent_change":1397,"volume":2179,"transactions":9,"vwap":2081},"2025-07-17",0.41,264100,{"date":2181,"open":1630,"high":1537,"low":1915,"close":2182,"change":884,"percent_change":810,"volume":2183,"transactions":9,"vwap":2182},"2025-07-16",19.44,177400,{"date":2185,"open":1548,"high":1552,"low":1536,"close":1638,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1638},"2025-07-15",-0.67,-3.35,251400,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2192,"change":369,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-07-14",19.67,20.02,19.37,1.47,221300,{"date":2197,"open":2198,"high":1619,"low":2142,"close":2199,"change":272,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-07-11",19.74,19.73,-1.3,157300,{"date":2203,"open":2166,"high":1548,"low":2166,"close":1484,"change":233,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1484},"2025-07-10",1.37,242000,{"date":2207,"open":1543,"high":1619,"low":1626,"close":1483,"change":113,"percent_change":1601,"volume":2208,"transactions":9,"vwap":1483},"2025-07-09",126500,{"date":2210,"open":1632,"high":1492,"low":1536,"close":2199,"change":810,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2199},"2025-07-08",2.44,259300,{"date":2214,"open":1618,"high":2198,"low":1946,"close":2215,"change":519,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-07-07",19.26,-1.93,256600,{"date":2219,"open":1632,"high":1528,"low":1632,"close":1612,"change":878,"percent_change":1772,"volume":2220,"transactions":9,"vwap":1612},"2025-07-03",149200,{"date":2222,"open":2120,"high":1536,"low":2098,"close":1659,"change":369,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1659},"2025-07-02",1.53,215800,{"date":2226,"open":2227,"high":2119,"low":1871,"close":1913,"change":993,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1913},"2025-07-01",18.09,3.68,260000,{"date":2231,"open":1907,"high":1900,"low":1754,"close":1860,"change":440,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1860},"2025-06-30",0.77,253200,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2227,"change":457,"percent_change":596,"volume":2239,"transactions":9,"vwap":2227},"2025-06-27",18.040001,18.18,17.92,631000,{"date":2241,"open":1729,"high":1871,"low":1693,"close":2242,"change":701,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-06-26",18.01,2.91,160300,{"date":2246,"open":2247,"high":1702,"low":2248,"close":2249,"change":1889,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-06-25",17.63,17.45,17.5,-1.07,132000,{"date":2253,"open":1880,"high":1744,"low":1784,"close":1688,"change":148,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1688},"2025-06-24",2.2,164800,{"date":2257,"open":2258,"high":2259,"low":2258,"close":1790,"change":1218,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1790},"2025-06-23",16.58,17.32,3.71,155400,{"date":2263,"open":1769,"high":2264,"low":1798,"close":2265,"change":1110,"percent_change":138,"volume":2266,"transactions":9,"vwap":2265},"2025-06-20",16.93,16.69,232300,{"date":2268,"open":1811,"high":2269,"low":2270,"close":2258,"change":510,"percent_change":2171,"volume":2271,"transactions":9,"vwap":2258},"2025-06-18",16.75,16.5,125400,{"date":2273,"open":1825,"high":2274,"low":2258,"close":2275,"change":1012,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-06-17",16.96,16.6,-2.01,139000,{"date":2279,"open":1709,"high":1709,"low":1803,"close":1724,"change":511,"percent_change":656,"volume":2280,"transactions":9,"vwap":1724},"2025-06-16",170700,{"date":2282,"open":1826,"high":1701,"low":1827,"close":2283,"change":482,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-06-13",17.01,-3.63,109600,{"date":2287,"open":2288,"high":2289,"low":2249,"close":2290,"change":781,"percent_change":1807,"volume":2291,"transactions":9,"vwap":2290},"2025-06-12",17.75,17.76,17.65,106400,{"date":2293,"open":1689,"high":2294,"low":2295,"close":2296,"change":540,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-06-11",18.35,17.85,17.88,-1.32,159900,{"date":2300,"open":1872,"high":2301,"low":2302,"close":2303,"change":810,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-06-10",18.2,17.59,18.12,2.66,385500,{"date":2307,"open":1764,"high":2308,"low":2309,"close":2290,"change":233,"percent_change":1814,"volume":2310,"transactions":9,"vwap":2290},"2025-06-09",17.89,17.27,201500,{"date":2312,"open":1695,"high":1880,"low":1776,"close":1701,"change":148,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1701},"2025-06-06",2.24,415500,{"date":2316,"open":1804,"high":1776,"low":2317,"close":2318,"change":1286,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-06-05",16.92,17,-0.82,108800,{"date":2322,"open":1852,"high":2323,"low":2324,"close":1776,"change":1116,"percent_change":1262,"volume":2325,"transactions":9,"vwap":1776},"2025-06-04",17.49,17.030001,167800,{"date":2327,"open":2328,"high":2302,"low":2328,"close":1695,"change":884,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1695},"2025-06-03",17.18,0.52,325800,{"date":2332,"open":2333,"high":1762,"low":1770,"close":2334,"change":399,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-06-02",17.41,17.25,-1.6,180700,{"date":2338,"open":1702,"high":1702,"low":1711,"close":1834,"change":687,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1834},"2025-05-30",-1.24,170100,{"date":2342,"open":2249,"high":2343,"low":1731,"close":2288,"change":1091,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2288},"2025-05-29",18.49,1.95,130800,{"date":2347,"open":1738,"high":1872,"low":1704,"close":2333,"change":223,"percent_change":677,"volume":2348,"transactions":9,"vwap":2333},"2025-05-28",127700,{"date":2350,"open":2334,"high":1833,"low":1792,"close":1819,"change":1218,"percent_change":2351,"volume":2352,"transactions":9,"vwap":1819},"2025-05-27",3.63,198100,{"date":2354,"open":1827,"high":1776,"low":1827,"close":1818,"change":1286,"percent_change":1998,"volume":2355,"transactions":9,"vwap":1818},"2025-05-23",229600,{"date":2357,"open":1708,"high":2358,"low":1708,"close":1711,"change":721,"percent_change":781,"volume":2359,"transactions":9,"vwap":1711},"2025-05-22",17.42,116100,{"date":2361,"open":1739,"high":1739,"low":1783,"close":2362,"change":1965,"percent_change":2363,"volume":1670,"transactions":9,"vwap":2362},"2025-05-21",17.24,-4.43,{"date":2365,"open":2366,"high":2367,"low":1702,"close":2236,"change":419,"percent_change":1110,"volume":2368,"transactions":9,"vwap":2236},"2025-05-20",18.059999,18.08,166600,{"date":2370,"open":1839,"high":1865,"low":1845,"close":1871,"change":511,"percent_change":1073,"volume":2371,"transactions":9,"vwap":1871},"2025-05-19",118500,{"date":2373,"open":2237,"high":1689,"low":2374,"close":2227,"change":212,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2227},"2025-05-16",17.94,-0.93,155200,{"date":2378,"open":2301,"high":2379,"low":1865,"close":2380,"change":588,"percent_change":722,"volume":2381,"transactions":9,"vwap":2380},"2025-05-15",18.31,18.26,169400,{"date":2383,"open":2379,"high":2384,"low":2303,"close":2385,"change":510,"percent_change":518,"volume":2386,"transactions":9,"vwap":2385},"2025-05-14",18.42,18.29,160400,{"date":2388,"open":2366,"high":2389,"low":1739,"close":2379,"change":1085,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2379},"2025-05-13",18.33,2.01,276000,{"date":2393,"open":1928,"high":1658,"low":2374,"close":1744,"change":440,"percent_change":381,"volume":2394,"transactions":9,"vwap":1744},"2025-05-12",368000,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1058,"percent_change":1645,"volume":2401,"transactions":9,"vwap":2400},"2025-05-09",17.77,17.86,17.46,17.81,199100,{"date":2403,"open":2333,"high":2404,"low":1695,"close":1833,"change":1756,"percent_change":2405,"volume":2406,"transactions":9,"vwap":1833},"2025-05-08",17.82,2.49,188900,{"date":2408,"open":1732,"high":1730,"low":1711,"close":1704,"change":722,"percent_change":906,"volume":2409,"transactions":9,"vwap":1704},"2025-05-07",201000,{"date":2411,"open":2334,"high":1732,"low":1763,"close":1784,"change":510,"percent_change":518,"volume":2412,"transactions":9,"vwap":1784},"2025-05-06",155700,{"date":2414,"open":2415,"high":2397,"low":1771,"close":2399,"change":1072,"percent_change":502,"volume":2416,"transactions":9,"vwap":2399},"2025-05-05",17.33,208200,{"date":2418,"open":1804,"high":1730,"low":2419,"close":1880,"change":190,"percent_change":2420,"volume":2421,"transactions":9,"vwap":1880},"2025-05-02",17.02,4.09,253100,{"date":2423,"open":2424,"high":1708,"low":2425,"close":2426,"change":419,"percent_change":856,"volume":2427,"transactions":9,"vwap":2426},"2025-05-01",16.87,16.46,16.86,268100,{"date":2429,"open":2430,"high":2317,"low":2431,"close":1803,"change":687,"percent_change":1807,"volume":2432,"transactions":9,"vwap":1803},"2025-04-30",16.71,16.44,238400,{"date":2434,"open":1825,"high":2328,"low":2435,"close":1818,"change":856,"percent_change":2436,"volume":2437,"transactions":9,"vwap":1818},"2025-04-29",16.52,0.71,158100,{"date":2439,"open":2440,"high":1789,"low":2275,"close":1724,"change":595,"percent_change":2232,"volume":841,"transactions":9,"vwap":1724},"2025-04-28",16.95,{"date":2442,"open":2443,"high":1792,"low":2444,"close":1723,"change":2171,"percent_change":2445,"volume":2446,"transactions":9,"vwap":1723},"2025-04-25",16.66,16.47,-0.71,341200,{"date":2448,"open":2449,"high":1928,"low":2450,"close":2264,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2264},"2025-04-24",17.17,16.21,-2.55,-13.09,534900,{"date":2455,"open":1520,"high":1548,"low":2456,"close":2457,"change":1091,"percent_change":1314,"volume":2458,"transactions":9,"vwap":2457},"2025-04-23",19.4,19.48,125900,{"date":182,"open":2460,"high":2135,"low":2460,"close":1946,"change":431,"percent_change":2461,"volume":2462,"transactions":9,"vwap":1946},18.51,3.4,177300]