[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVBC":3,"homepage-market-summary":35,"stock-historical-AVBC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"AVBC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Avidia Bancorp, Inc.","NYSE",null,"SAVINGS INSTITUTIONS, NOT FEDERALLY CHARTERED","Avidia Bancorp Inc business consists of taking deposits from the general public and investing those deposits, together with funds generated from operations, in commercial and industrial loans, one-to four-family residential mortgage loans, and commercial real estate loans.","241","Hudson, MA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.0791,0.24,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},22.24,21.81,22.27,21.79,21.66,0.58,2.68,114507.173153,2871,22.0861,22.8965,14.31,95711.08453174104,92.4,295,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":34,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":185},1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},14,124818,36821282.217467,51.91,"2025-08-01",[186,187,196,205,215,226,236,245,254,264,274,283,294,304,313,324,334,340,348,358,367,376,386,393,403,411,418,427,433,440,446,451,459,467,474,482,491,500,509,519,528,535,544,555,563,571,578,585,591,600,611,621,630,640,649,656,664,671,677,684,691,697,704,710,719,726,733,740,747,753,757,762,770,776,782,789,795,801,808,815,821,828,837,846,854,862,869,875,882,891,898,904,910,916,923,929,936,941,946,950,957,965,971,978,983,990,997,1003,1008,1014,1020,1027,1034,1042,1049,1054,1060,1068,1073,1077,1082,1087,1091,1096,1101,1109,1115,1120,1125,1131,1136,1143,1147,1152,1157,1161,1168,1172,1177,1181,1186,1192,1197,1202,1206,1212,1218,1223,1228,1237,1244,1251,1256,1262,1268,1275,1281,1287,1291,1294,1297,1301,1306,1309,1315,1321,1325,1329,1336,1340,1349,1356,1362,1369,1376,1384,1390,1396,1403,1410,1415,1421,1427,1433,1438,1444,1450,1455,1462,1469,1476,1480,1486,1489,1496,1501,1507,1513,1518,1525,1528,1535,1541,1544,1549,1553,1555,1560,1565,1571,1575,1583,1589,1596,1604,1611,1619,1623,1629,1635,1640,1645,1649,1653,1659,1666,1672,1677,1681,1686,1693,1701,1706,1710,1714,1720,1727,1733,1736,1739,1744,1750,1755,1760,1766,1771,1777,1782,1786,1791,1795,1801,1807,1812,1817,1823,1829,1835,1841,1845,1850,1854,1859,1864,1872,1875,1880,1884,1889,1893,1899,1904,1909,1915,1921,1927,1932,1936,1940,1943,1947,1951,1955,1961,1966,1969,1974,1980,1985,1989,1994,2000,2004,2009,2015],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":112,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",21.6,21.72,21.31,0.28,140145.33484,2903,21.5427,{"date":197,"open":189,"high":198,"low":199,"close":189,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",21.675,21.435,0.07,0.33,121119.0613,2328,21.5586,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",21.7,21.37,21.53,-0.18,-0.83,91290.245954,2852,21.5451,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",21.62,21.865,21.61,21.71,0.03,0.14,87497.677772,2546,21.7004,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":117,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",21.74,21.895,21.65,21.68,-0.05,85424.9361,2444,21.7539,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":112,"percent_change":192,"volume":242,"transactions":243,"vwap":244},"2026-09-24",21.75,21.86,21.4762,21.69,170841.21219,3230,21.662,{"date":246,"open":228,"high":247,"low":209,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",21.805,21.63,-0.15,-0.69,106119.343134,2873,21.6447,{"date":255,"open":256,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",22.06,22.21,21.78,-0.14,-0.64,132807.4041,3249,21.9461,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",22.55,21.9,21.92,-0.67,-2.97,174171.1151,3937,22.1372,{"date":275,"open":276,"high":277,"low":278,"close":277,"change":132,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",22.15,22.59,21.96,1.8,515509.7253,4028,22.5003,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",22.25,22.36,22.1266,22.19,-0.1,-0.45,124846.410789,3237,22.233,{"date":295,"open":296,"high":297,"low":278,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",22.2,22.34,22.29,0.37,1.69,173494.223695,4224,22.1092,{"date":305,"open":306,"high":276,"low":307,"close":268,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",22.09,21.73,-0.26,-1.17,98956.463034,2499,21.9049,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",21.89,22.41,21.84,22.18,0.41,1.88,280342.112544,3310,22.1376,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",22.01,21.665,21.77,0.02,0.09,164102.9181,2581,21.7798,{"date":335,"open":231,"high":268,"low":336,"close":238,"change":221,"percent_change":222,"volume":337,"transactions":338,"vwap":339},"2026-09-10",21.552,193198.7571,3081,21.7808,{"date":341,"open":258,"high":342,"low":24,"close":190,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",22.0101,-0.21,-0.96,160150.5311,3163,21.7852,{"date":349,"open":350,"high":351,"low":239,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",21.94,22.125,21.93,-0.16,-0.72,151381.108,2826,21.9962,{"date":359,"open":276,"high":360,"low":361,"close":306,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",22.375,21.9301,0.04,0.18,234739.622042,3400,22.1561,{"date":368,"open":276,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",22.5,22.05,-0.11,-0.5,239079.6051,3064,22.2113,{"date":377,"open":190,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",22.2999,21.58,22.16,0.46,2.12,185661.07824,3314,22.1694,{"date":387,"open":306,"high":388,"low":389,"close":207,"change":290,"percent_change":390,"volume":391,"transactions":392,"vwap":347},"2026-09-01",22.145,21.615,-2.03,155390.5581,2990,{"date":394,"open":395,"high":396,"low":397,"close":276,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",22.03,22.26,21.7446,0.05,0.23,168408.038794,3319,22.1203,{"date":404,"open":405,"high":369,"low":306,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",22.1,-0.06,-0.27,182687.0063,3378,22.2573,{"date":412,"open":316,"high":316,"low":413,"close":380,"change":222,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",21.7382,0.64,137945.456027,2415,22.1211,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":330,"percent_change":319,"volume":424,"transactions":425,"vwap":426},"2026-08-26",22.04,22.12,21.99,22.02,108729.8171,2921,22.0534,{"date":428,"open":318,"high":318,"low":429,"close":352,"change":371,"percent_change":372,"volume":430,"transactions":431,"vwap":432},"2026-08-25",21.76,111643.4791,2288,21.8651,{"date":434,"open":315,"high":257,"low":315,"close":420,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-24",0.29,1.33,131452.708727,3507,22.0799,{"date":441,"open":306,"high":306,"low":442,"close":238,"change":259,"percent_change":260,"volume":443,"transactions":444,"vwap":445},"2026-08-21",21.64,91797.547,2644,21.8303,{"date":447,"open":317,"high":395,"low":317,"close":315,"change":371,"percent_change":372,"volume":448,"transactions":449,"vwap":450},"2026-08-20",112022.066316,3127,21.9154,{"date":452,"open":453,"high":454,"low":455,"close":455,"change":289,"percent_change":290,"volume":456,"transactions":457,"vwap":458},"2026-08-19",22.23,22.49,22,182206.036827,4008,22.1702,{"date":460,"open":298,"high":461,"low":423,"close":405,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-18",22.4311,-0.31,-1.38,152215.86673,3134,22.146,{"date":468,"open":380,"high":469,"low":276,"close":316,"change":17,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-17",22.48,1.08,194065.73781,3321,22.3234,{"date":475,"open":256,"high":22,"low":247,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-14",22.17,0.12,0.54,202795.624366,4377,22.1557,{"date":483,"open":296,"high":484,"low":485,"close":370,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-13",22.31,22.025,-0.09,-0.41,181926.283973,3596,22.1415,{"date":492,"open":442,"high":453,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-12",21.485,22.14,0.69,3.22,335648.367672,4378,21.9076,{"date":501,"open":502,"high":231,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-11",21.28,21.45,0.16,0.75,149948.82151,2814,21.521,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":343,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-10",21.25,21.525,20.7624,21.29,-0.98,186183.405962,2587,21.2963,{"date":520,"open":248,"high":258,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-07",21.42,21.5,-0.24,-1.1,127153.571702,2090,21.5809,{"date":529,"open":189,"high":228,"low":530,"close":228,"change":531,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-06",21.425,0,132008.354787,2042,21.5906,{"date":536,"open":537,"high":317,"low":538,"close":228,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-05",21.2,21.16,0.51,2.4,225300.333539,3406,21.5364,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-04",21.41,21.59,21.05,21.23,-0.08,-0.38,167983.065124,2752,21.244,{"date":556,"open":22,"high":298,"low":557,"close":191,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-03",20.75,-0.99,-4.44,298085.165849,3625,21.5245,{"date":564,"open":565,"high":277,"low":476,"close":566,"change":371,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-31",22.51,22.3,-0.49,94881.031923,2249,22.3806,{"date":572,"open":318,"high":277,"low":573,"close":316,"change":363,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-30",22.08,0.81,69061.60068,2244,22.428,{"date":579,"open":580,"high":581,"low":388,"close":453,"change":249,"percent_change":269,"volume":582,"transactions":583,"vwap":584},"2026-07-29",22.33,22.54,69059.635009,2341,22.307,{"date":586,"open":395,"high":30,"low":231,"close":587,"change":43,"percent_change":93,"volume":588,"transactions":589,"vwap":590},"2026-07-28",22.38,101363.814551,2302,22.3896,{"date":592,"open":593,"high":594,"low":595,"close":230,"change":596,"percent_change":539,"volume":597,"transactions":598,"vwap":599},"2026-07-27",21.88,22.44,21.44,0.11,92231.895167,2154,21.692,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-24",20.85,22.7547,20.44,21.54,1.3,6.42,144566.085678,3348,21.8131,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":398,"volume":618,"transactions":619,"vwap":620},"2026-07-23",20.03,20.32,19.81,20.24,0.01,64976.439219,2093,20.1434,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":626,"percent_change":390,"volume":627,"transactions":628,"vwap":629},"2026-07-22",20.55,20.14,20.23,-0.42,39718.4947,1229,20.2472,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-21",20.01,20.8,20.65,0.52,2.58,64622.1507,1641,20.6114,{"date":641,"open":642,"high":614,"low":643,"close":644,"change":210,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-20",20.27,19.94,20.13,-0.89,66417.697838,1870,20.1292,{"date":650,"open":623,"high":651,"low":624,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-17",20.96,20.31,-0.43,-2.07,43600,{"date":657,"open":658,"high":602,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-16",20.805,20.45,20.74,0.47,2.32,31900,{"date":665,"open":666,"high":667,"low":668,"close":642,"change":371,"percent_change":669,"volume":670,"transactions":9,"vwap":642},"2026-07-15",20.35,20.58,20.1,-0.54,48000,{"date":672,"open":673,"high":674,"low":666,"close":675,"change":398,"percent_change":127,"volume":676,"transactions":9,"vwap":675},"2026-07-14",20.43,20.66,20.38,47100,{"date":678,"open":679,"high":623,"low":680,"close":681,"change":259,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-07-13",20.4,20.3,20.33,-0.68,42500,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":617,"percent_change":398,"volume":690,"transactions":9,"vwap":689},"2026-07-10",20.36,20.5,20.34,20.47,36500,{"date":692,"open":668,"high":634,"low":668,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-09",20.46,0.22,1.09,41100,{"date":698,"open":623,"high":699,"low":700,"close":616,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":616},"2026-07-08",20.63,20.19,-0.52,-2.5,57800,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":117,"percent_change":232,"volume":709,"transactions":9,"vwap":708},"2026-07-07",20.25,21.02,20.76,51800,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-06",21.030001,21.21,20.755,20.77,-0.3,-1.42,51100,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":626,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-02",21.49,20.87,21.07,-1.95,92500,{"date":727,"open":728,"high":729,"low":728,"close":721,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":721},"2026-07-01",21.08,21.635,0.5,2.38,59600,{"date":734,"open":735,"high":736,"low":737,"close":735,"change":353,"percent_change":738,"volume":739,"transactions":9,"vwap":735},"2026-06-30",20.99,21.36,20.93,-0.76,67100,{"date":741,"open":614,"high":742,"low":743,"close":744,"change":745,"percent_change":101,"volume":746,"transactions":9,"vwap":744},"2026-06-29",21.4,20.2,21.15,0.94,192900,{"date":748,"open":614,"high":749,"low":750,"close":751,"change":531,"percent_change":531,"volume":752,"transactions":9,"vwap":751},"2026-06-26",20.9,19.96,20.21,2463600,{"date":754,"open":642,"high":687,"low":755,"close":751,"change":531,"percent_change":531,"volume":756,"transactions":9,"vwap":751},"2026-06-25",20.07,106900,{"date":758,"open":759,"high":759,"low":755,"close":751,"change":249,"percent_change":760,"volume":761,"transactions":9,"vwap":751},"2026-06-24",20.555,-0.74,88300,{"date":763,"open":764,"high":765,"low":766,"close":686,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":686},"2026-06-23",19.78,20.39,19.76,0.6,3.04,53500,{"date":771,"open":772,"high":675,"low":773,"close":766,"change":551,"percent_change":774,"volume":775,"transactions":9,"vwap":766},"2026-06-22",20.049999,19.7,-1.89,72200,{"date":777,"open":778,"high":616,"low":779,"close":624,"change":478,"percent_change":780,"volume":781,"transactions":9,"vwap":624},"2026-06-18",19.64,19.5,2.76,146900,{"date":783,"open":784,"high":772,"low":785,"close":786,"change":787,"percent_change":724,"volume":788,"transactions":9,"vwap":786},"2026-06-17",19.9,19.45,19.6,-0.39,94700,{"date":790,"open":743,"high":791,"low":792,"close":792,"change":329,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-16",20.385,19.99,0.1,60000,{"date":796,"open":675,"high":765,"low":797,"close":798,"change":372,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-15",19.93,19.97,-2.44,55000,{"date":802,"open":803,"high":804,"low":805,"close":689,"change":806,"percent_change":414,"volume":807,"transactions":9,"vwap":689},"2026-06-12",20.48,20.6,20.28,0.13,48100,{"date":809,"open":625,"high":810,"low":811,"close":688,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":688},"2026-06-11",20.455,20.084999,0.27,1.35,61600,{"date":816,"open":817,"high":751,"low":818,"close":755,"change":399,"percent_change":819,"volume":820,"transactions":9,"vwap":755},"2026-06-10",19.84,19.65,1.16,74100,{"date":822,"open":823,"high":824,"low":823,"close":817,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":817},"2026-06-09",19.31,20.17,0.44,2.27,75300,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-08",19.29,19.545,19.14,19.4,0.19,0.99,75700,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-05",19.030001,19.435,18.995,19.21,0.21,1.11,63100,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":694,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-04",18.9,19.19,18.85,19,1.17,123500,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-03",19.3,18.72,18.78,-0.48,-2.49,52900,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":504,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-02",18.97,19.715,19.26,0.84,65200,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":362,"percent_change":843,"volume":800,"transactions":9,"vwap":874},"2026-06-01",19.12,19.25,18.8,19.1,{"date":876,"open":858,"high":877,"low":878,"close":879,"change":152,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-05-29",19.09,18.65,19.059999,2.03,63600,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-28",18.91,19.08,18.53,18.68,-0.25,-1.32,58500,{"date":892,"open":885,"high":893,"low":894,"close":895,"change":896,"percent_change":682,"volume":897,"transactions":9,"vwap":895},"2026-05-27",19.855,18.805,18.93,-0.13,31400,{"date":899,"open":900,"high":901,"low":902,"close":879,"change":232,"percent_change":308,"volume":903,"transactions":9,"vwap":879},"2026-05-26",19.11,19.46,18.88,99000,{"date":905,"open":906,"high":907,"low":851,"close":900,"change":908,"percent_change":515,"volume":909,"transactions":9,"vwap":900},"2026-05-22",19.47,19.51,-0.19,32800,{"date":911,"open":872,"high":912,"low":913,"close":856,"change":112,"percent_change":914,"volume":915,"transactions":9,"vwap":856},"2026-05-21",19.35,18.87,0.31,49100,{"date":917,"open":918,"high":830,"low":919,"close":920,"change":399,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-05-20",19.195,18.854,19.24,1.21,34700,{"date":924,"open":851,"high":925,"low":926,"close":927,"change":112,"percent_change":147,"volume":928,"transactions":9,"vwap":927},"2026-05-19",19.125,18.58,19.01,26500,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":200,"percent_change":299,"volume":935,"transactions":9,"vwap":934},"2026-05-18",19.22,19.43,18.825,18.95,40500,{"date":937,"open":866,"high":866,"low":938,"close":902,"change":939,"percent_change":654,"volume":940,"transactions":9,"vwap":902},"2026-05-15",18.545,-0.4,91000,{"date":942,"open":866,"high":943,"low":842,"close":944,"change":329,"percent_change":793,"volume":945,"transactions":9,"vwap":944},"2026-05-14",19.806,19.28,29600,{"date":947,"open":948,"high":948,"low":832,"close":866,"change":117,"percent_change":232,"volume":949,"transactions":9,"vwap":866},"2026-05-13",19.79,27600,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":259,"percent_change":354,"volume":956,"transactions":9,"vwap":955},"2026-05-12",19.56,19.72,19.014999,19.27,41300,{"date":958,"open":642,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-11",20.37,19.37,19.41,-0.8,-3.96,38700,{"date":966,"open":755,"high":967,"low":968,"close":751,"change":330,"percent_change":969,"volume":970,"transactions":9,"vwap":751},"2026-05-08",20.42,19.88,0.45,68000,{"date":972,"open":772,"high":673,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-07",19.915,20.12,-0.28,-1.37,40800,{"date":979,"open":980,"high":981,"low":679,"close":679,"change":259,"percent_change":682,"volume":982,"transactions":9,"vwap":679},"2026-05-06",20.465,20.79,23600,{"date":984,"open":765,"high":985,"low":959,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-05",20.59,20.54,0.2,0.98,21100,{"date":991,"open":992,"high":634,"low":993,"close":688,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":688},"2026-05-04",20.52,20.328,-0.32,-1.55,42300,{"date":998,"open":999,"high":1000,"low":1001,"close":674,"change":371,"percent_change":1002,"volume":690,"transactions":9,"vwap":674},"2026-05-01",20.715,20.871,20.49,-0.53,{"date":1004,"open":623,"high":1005,"low":673,"close":715,"change":147,"percent_change":1006,"volume":1007,"transactions":9,"vwap":715},"2026-04-30",20.83,1.56,29100,{"date":1009,"open":1010,"high":744,"low":1011,"close":659,"change":290,"percent_change":1012,"volume":1013,"transactions":9,"vwap":659},"2026-04-29",21,20.16,-2.15,57200,{"date":1015,"open":651,"high":1016,"low":1017,"close":749,"change":1018,"percent_change":289,"volume":1019,"transactions":9,"vwap":749},"2026-04-28",21.26,20.485,-0.02,63500,{"date":1021,"open":765,"high":1022,"low":959,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-27",20.98,20.92,0.83,4.13,54200,{"date":1028,"open":967,"high":693,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-24",19.75,20.09,-0.36,-1.76,40100,{"date":1035,"open":1036,"high":1037,"low":1038,"close":659,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":659},"2026-04-23",20.61,20.69,20.02,-0.17,-0.82,33100,{"date":1043,"open":1044,"high":1045,"low":693,"close":1046,"change":200,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-22",20.73,20.88,20.62,0.34,37400,{"date":1050,"open":549,"high":549,"low":803,"close":623,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":623},"2026-04-21",-0.71,-3.34,28300,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1016,"change":504,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1016},"2026-04-20",20.825,21.43,0.76,51000,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":26,"volume":1067,"transactions":9,"vwap":1065},"2026-04-17",20.64,21.195,20.57,21.1,0.55,179500,{"date":1069,"open":986,"high":1070,"low":992,"close":623,"change":908,"percent_change":1071,"volume":1072,"transactions":9,"vwap":623},"2026-04-16",20.97,-0.92,59300,{"date":1074,"open":667,"high":1075,"low":765,"close":660,"change":362,"percent_change":834,"volume":1076,"transactions":9,"vwap":660},"2026-04-15",20.94,65300,{"date":1078,"open":803,"high":735,"low":1079,"close":1080,"change":399,"percent_change":1081,"volume":940,"transactions":9,"vwap":1080},"2026-04-14",20.045,20.7,1.12,{"date":1083,"open":765,"high":1084,"low":625,"close":689,"change":221,"percent_change":1085,"volume":1086,"transactions":9,"vwap":689},"2026-04-13",20.595,0.15,67400,{"date":1088,"open":634,"high":634,"low":1089,"close":604,"change":1039,"percent_change":1040,"volume":1090,"transactions":9,"vwap":604},"2026-04-10",20.29,73400,{"date":1092,"open":652,"high":660,"low":642,"close":1036,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1036},"2026-04-09",0.36,1.78,116600,{"date":1097,"open":1098,"high":765,"low":1099,"close":706,"change":969,"percent_change":826,"volume":1100,"transactions":9,"vwap":706},"2026-04-08",20,19.782,142000,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":222,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-07",19.635,19.985,19.52,19.8,0.71,92900,{"date":1110,"open":1111,"high":968,"low":1105,"close":1112,"change":486,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-06",19.74,19.66,-0.46,56700,{"date":1116,"open":907,"high":1117,"low":955,"close":1029,"change":1118,"percent_change":249,"volume":1119,"transactions":9,"vwap":1029},"2026-04-02",19.89,-0.03,34300,{"date":1121,"open":1122,"high":792,"low":849,"close":764,"change":596,"percent_change":1123,"volume":1124,"transactions":9,"vwap":764},"2026-04-01",19.53,0.56,102700,{"date":1126,"open":823,"high":1127,"low":1128,"close":1129,"change":152,"percent_change":1130,"volume":1072,"transactions":9,"vwap":1129},"2026-03-31",19.765,19.225,19.67,1.97,{"date":1132,"open":851,"high":773,"low":1133,"close":830,"change":914,"percent_change":1134,"volume":1135,"transactions":9,"vwap":830},"2026-03-30",18.985,1.63,60800,{"date":1137,"open":1138,"high":830,"low":1139,"close":1140,"change":487,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-03-27",19.17,18.75,18.98,-2.11,57900,{"date":1144,"open":952,"high":952,"low":944,"close":1145,"change":896,"percent_change":269,"volume":1146,"transactions":9,"vwap":1145},"2026-03-26",19.39,34800,{"date":1148,"open":901,"high":953,"low":1149,"close":1105,"change":596,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1105},"2026-03-25",19.335,0.57,50300,{"date":1153,"open":1154,"high":1155,"low":1154,"close":961,"change":112,"percent_change":914,"volume":1156,"transactions":9,"vwap":961},"2026-03-24",19.07,19.42,114200,{"date":1158,"open":885,"high":901,"low":873,"close":912,"change":539,"percent_change":1159,"volume":1160,"transactions":9,"vwap":912},"2026-03-23",2.71,100500,{"date":1162,"open":901,"high":1163,"low":873,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-20",19.63,18.84,-0.23,-1.21,54500,{"date":1169,"open":884,"high":1170,"low":1139,"close":1154,"change":200,"percent_change":299,"volume":1171,"transactions":9,"vwap":1154},"2026-03-19",19.15,59400,{"date":1173,"open":1170,"high":1174,"low":873,"close":851,"change":210,"percent_change":1175,"volume":1176,"transactions":9,"vwap":851},"2026-03-18",19.245,-0.94,45800,{"date":1178,"open":1122,"high":1122,"low":871,"close":1179,"change":406,"percent_change":462,"volume":1180,"transactions":9,"vwap":1179},"2026-03-17",19.18,44900,{"date":1182,"open":1140,"high":778,"low":1183,"close":920,"change":843,"percent_change":1184,"volume":1185,"transactions":9,"vwap":920},"2026-03-16",18.57,1.1,53300,{"date":1187,"open":848,"high":1188,"low":1189,"close":839,"change":192,"percent_change":1190,"volume":1191,"transactions":9,"vwap":839},"2026-03-13",19.075001,18.56,1.49,80200,{"date":1193,"open":864,"high":864,"low":1194,"close":1139,"change":994,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1139},"2026-03-12",18.49,-1.68,46200,{"date":1198,"open":871,"high":1199,"low":1200,"close":1154,"change":1118,"percent_change":353,"volume":1201,"transactions":9,"vwap":1154},"2026-03-11",19.32,18.905,101700,{"date":1203,"open":955,"high":1204,"low":934,"close":874,"change":117,"percent_change":232,"volume":1205,"transactions":9,"vwap":874},"2026-03-10",19.61,77800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":900,"change":117,"percent_change":232,"volume":1211,"transactions":9,"vwap":900},"2026-03-09",18.83,19.44,17.44,69500,{"date":1213,"open":1139,"high":1214,"low":1215,"close":871,"change":806,"percent_change":1216,"volume":1217,"transactions":9,"vwap":871},"2026-03-06",19.13,18.54,0.68,51500,{"date":1219,"open":900,"high":900,"low":1220,"close":1221,"change":550,"percent_change":626,"volume":1222,"transactions":9,"vwap":1221},"2026-03-05",18.783,18.99,109900,{"date":1224,"open":1225,"high":1226,"low":1215,"close":1154,"change":152,"percent_change":880,"volume":1227,"transactions":9,"vwap":1154},"2026-03-04",18.82,19.16,58400,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-03",18.29,18.74,17.93,18.69,0.08,0.43,86700,{"date":1238,"open":1239,"high":1164,"low":1240,"close":1241,"change":1242,"percent_change":260,"volume":1243,"transactions":9,"vwap":1241},"2026-03-02",18.7,18.37,18.61,-0.12,73100,{"date":1245,"open":1246,"high":879,"low":1247,"close":1248,"change":371,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-02-27",18.79,18.31,18.73,-0.58,107200,{"date":1252,"open":1253,"high":874,"low":1254,"close":1164,"change":406,"percent_change":994,"volume":1255,"transactions":9,"vwap":1164},"2026-02-26",18.94,18.62,28500,{"date":1257,"open":1258,"high":879,"low":1259,"close":848,"change":132,"percent_change":1260,"volume":1261,"transactions":9,"vwap":848},"2026-02-25",18.59,18.38,2.16,40300,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1234,"percent_change":1235,"volume":1142,"transactions":9,"vwap":1267},"2026-02-24",18.52,18.71,18.22,18.5,{"date":1269,"open":839,"high":879,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-02-23",18.36,18.42,-0.56,-2.95,45100,{"date":1276,"open":1233,"high":1277,"low":1278,"close":1140,"change":17,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1140},"2026-02-20",19.045,17.33,1.28,43900,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1231,"change":289,"percent_change":1002,"volume":1286,"transactions":9,"vwap":1231},"2026-02-19",18.92,18.96,18.685,32700,{"date":1288,"open":961,"high":906,"low":1208,"close":1164,"change":487,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1164},"2026-02-18",-2.13,54100,{"date":1292,"open":785,"high":779,"low":877,"close":872,"change":363,"percent_change":745,"volume":1293,"transactions":9,"vwap":872},"2026-02-17",94600,{"date":1295,"open":1284,"high":779,"low":894,"close":1154,"change":531,"percent_change":531,"volume":1296,"transactions":9,"vwap":1154},"2026-02-13",55500,{"date":1298,"open":864,"high":960,"low":1183,"close":1154,"change":477,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1154},"2026-02-12",0.63,95200,{"date":1302,"open":1303,"high":960,"low":1164,"close":934,"change":994,"percent_change":1304,"volume":1305,"transactions":9,"vwap":934},"2026-02-11",19.33,-1.66,57500,{"date":1307,"open":907,"high":831,"low":1226,"close":955,"change":407,"percent_change":463,"volume":1308,"transactions":9,"vwap":955},"2026-02-10",69100,{"date":1310,"open":1199,"high":1311,"low":1199,"close":1312,"change":806,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-02-09",19.95,19.54,0.67,113500,{"date":1316,"open":1179,"high":1317,"low":1318,"close":961,"change":17,"percent_change":1319,"volume":1320,"transactions":9,"vwap":961},"2026-02-06",19.58,19.138,1.25,159600,{"date":1322,"open":1283,"high":1105,"low":873,"close":1138,"change":1323,"percent_change":343,"volume":1324,"transactions":9,"vwap":1138},"2026-02-05",-0.04,97300,{"date":1326,"open":1312,"high":784,"low":851,"close":842,"change":975,"percent_change":1327,"volume":1328,"transactions":9,"vwap":842},"2026-02-04",-1.44,139600,{"date":1330,"open":1331,"high":1332,"low":1271,"close":1333,"change":1058,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-02-03",18.63,19.82,19.49,4.06,213200,{"date":1337,"open":1230,"high":848,"low":1230,"close":1248,"change":1047,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1248},"2026-02-02",1.85,99100,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-01-30",17.73,18.4,17.51,18.39,0.79,4.49,188700,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":635,"percent_change":768,"volume":1355,"transactions":9,"vwap":1354},"2026-01-29",17.08,17.66,16.9,17.6,94100,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1351,"change":1018,"percent_change":1242,"volume":1361,"transactions":9,"vwap":1351},"2026-01-28",17.059999,17.125,16.94,44000,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1365,"change":1085,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-01-27",17,17.1,16.82,0.88,39500,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":975,"percent_change":1375,"volume":1059,"transactions":9,"vwap":1374},"2026-01-26",17.18,17.3,16.75,16.95,-1.63,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":249,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-01-23",17.19,17.38,16.96,17.23,-0.86,37200,{"date":1385,"open":1386,"high":1387,"low":1371,"close":1379,"change":127,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1379},"2026-01-22",17.21,17.42,1.46,43200,{"date":1391,"open":1392,"high":1372,"low":1392,"close":1393,"change":299,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-01-21",16.78,17.13,2.21,46700,{"date":1397,"open":1371,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1383,"transactions":9,"vwap":1400},"2026-01-20",17.34,16.67,16.76,-0.57,-3.29,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1278,"change":157,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1278},"2026-01-16",17.030001,17.45,16.835,2.06,183900,{"date":1411,"open":1412,"high":1386,"low":1366,"close":1412,"change":330,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-01-15",16.98,0.53,77900,{"date":1416,"open":1417,"high":1412,"low":1417,"close":1418,"change":1234,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-01-14",16.66,16.89,0.48,36300,{"date":1422,"open":1423,"high":1353,"low":1423,"close":1424,"change":1425,"percent_change":94,"volume":1426,"transactions":9,"vwap":1424},"2026-01-13",16.63,16.81,0.17,33200,{"date":1428,"open":1373,"high":1429,"low":1430,"close":1431,"change":210,"percent_change":1432,"volume":1180,"transactions":9,"vwap":1431},"2026-01-12",16.83,16.57,16.64,-1.07,{"date":1434,"open":1412,"high":1412,"low":1435,"close":1366,"change":371,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1366},"2026-01-09",16.515,-0.65,41400,{"date":1439,"open":1440,"high":1380,"low":1440,"close":1441,"change":132,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-01-08",16.44,16.93,2.42,71300,{"date":1445,"open":1400,"high":1400,"low":1446,"close":1447,"change":289,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-01-07",16.365,16.53,-0.6,44600,{"date":1451,"open":1373,"high":1452,"low":1430,"close":1423,"change":1165,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1423},"2026-01-06",16.91,-1.36,72900,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1047,"percent_change":1408,"volume":1461,"transactions":9,"vwap":1460},"2026-01-05",16.49,16.97,16.36,16.86,145200,{"date":1463,"open":1353,"high":1353,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-01-02",16.41,16.52,-0.29,-1.73,105900,{"date":1470,"open":1471,"high":1378,"low":1472,"close":1424,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1424},"2025-12-31",17.17,16.77,-0.22,-1.29,96300,{"date":1477,"open":1371,"high":1478,"low":1452,"close":1405,"change":1323,"percent_change":1165,"volume":1479,"transactions":9,"vwap":1405},"2025-12-30",17.29,99600,{"date":1481,"open":1379,"high":1379,"low":1482,"close":1483,"change":407,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2025-12-29",17.02,17.07,-1.56,61700,{"date":1487,"open":1372,"high":1398,"low":1371,"close":1398,"change":330,"percent_change":635,"volume":1488,"transactions":9,"vwap":1398},"2025-12-26",36100,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1118,"percent_change":1039,"volume":1495,"transactions":9,"vwap":1494},"2025-12-24",17.28,17.4,17.145,17.25,20800,{"date":1497,"open":1498,"high":1499,"low":1378,"close":1491,"change":1500,"percent_change":939,"volume":890,"transactions":9,"vwap":1491},"2025-12-23",17.43,17.46,-0.07,{"date":1502,"open":1499,"high":1503,"low":1504,"close":1505,"change":550,"percent_change":1113,"volume":1506,"transactions":9,"vwap":1505},"2025-12-22",17.69,17.205,17.35,85500,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1498,"change":112,"percent_change":157,"volume":1512,"transactions":9,"vwap":1498},"2025-12-19",17.32,17.47,17.094999,110800,{"date":1514,"open":1478,"high":1510,"low":1515,"close":1516,"change":793,"percent_change":25,"volume":1517,"transactions":9,"vwap":1516},"2025-12-18",17.14,17.37,71500,{"date":1519,"open":1360,"high":1520,"low":1521,"close":1522,"change":812,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-12-17",17.48,16.808,17.27,1.59,83200,{"date":1526,"open":1482,"high":1405,"low":1353,"close":1364,"change":117,"percent_change":406,"volume":1527,"transactions":9,"vwap":1364},"2025-12-16",37700,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":371,"percent_change":260,"volume":1534,"transactions":9,"vwap":1533},"2025-12-15",17.12,17.15,16.901,17.01,57300,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1530,"change":330,"percent_change":1413,"volume":1540,"transactions":9,"vwap":1530},"2025-12-12",17.041,17.175,17.040001,84600,{"date":1542,"open":1364,"high":1494,"low":1353,"close":1405,"change":398,"percent_change":435,"volume":1543,"transactions":9,"vwap":1405},"2025-12-11",122200,{"date":1545,"open":1373,"high":1364,"low":1546,"close":1412,"change":192,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1412},"2025-12-10",16.5,1.68,108900,{"date":1550,"open":1392,"high":1460,"low":1423,"close":1551,"change":531,"percent_change":531,"volume":1552,"transactions":9,"vwap":1551},"2025-12-09",16.7,52700,{"date":1554,"open":1551,"high":1441,"low":1465,"close":1551,"change":112,"percent_change":1093,"volume":1324,"transactions":9,"vwap":1551},"2025-12-08",{"date":1556,"open":1557,"high":1558,"low":1559,"close":1431,"change":232,"percent_change":716,"volume":703,"transactions":9,"vwap":1431},"2025-12-05",16.69,16.74,16.525,{"date":1561,"open":1562,"high":1563,"low":1546,"close":1557,"change":694,"percent_change":87,"volume":1564,"transactions":9,"vwap":1557},"2025-12-04",16.59,16.735,106300,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":1235,"percent_change":26,"volume":1570,"transactions":9,"vwap":1569},"2025-12-03",16.040001,16.55,16.47,170700,{"date":1572,"open":1459,"high":1569,"low":1573,"close":1567,"change":487,"percent_change":860,"volume":1574,"transactions":9,"vwap":1567},"2025-12-02",16,81300,{"date":1576,"open":1577,"high":100,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-12-01",15.69,15.59,16.45,0.62,3.92,138900,{"date":1584,"open":1573,"high":1573,"low":1585,"close":1586,"change":1039,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-11-28",15.77,15.83,-1.06,17300,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1573,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1573},"2025-11-26",15.67,16.115,0.26,1.65,132000,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":987,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-11-25",15.58,15.78,15.341,15.74,1.29,71100,{"date":1605,"open":1606,"high":1578,"low":1607,"close":1608,"change":17,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-11-24",15.34,15.28,15.54,1.57,89200,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1293,"transactions":9,"vwap":1616},"2025-11-21",15.02,15.36,15,15.3,0.3,2,{"date":1620,"open":1621,"high":1607,"low":1622,"close":1615,"change":486,"percent_change":1448,"volume":890,"transactions":9,"vwap":1615},"2025-11-20",15.19,14.985,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1627,"change":1085,"percent_change":51,"volume":1628,"transactions":9,"vwap":1627},"2025-11-19",14.84,15.1,15.09,34400,{"date":1630,"open":1631,"high":1632,"low":1625,"close":1633,"change":531,"percent_change":531,"volume":1634,"transactions":9,"vwap":1633},"2025-11-18",14.98,15.035,14.94,69300,{"date":1636,"open":1607,"high":1607,"low":1633,"close":1633,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1633},"2025-11-17",-0.34,-2.23,43700,{"date":1641,"open":1642,"high":1607,"low":1643,"close":1607,"change":1085,"percent_change":835,"volume":1644,"transactions":9,"vwap":1607},"2025-11-14",15.12,15.04,59900,{"date":1646,"open":1647,"high":1607,"low":1642,"close":1648,"change":371,"percent_change":354,"volume":1420,"transactions":9,"vwap":1648},"2025-11-13",15.15,15.13,{"date":1650,"open":1607,"high":1607,"low":1651,"close":1652,"change":1323,"percent_change":308,"volume":1527,"transactions":9,"vwap":1652},"2025-11-12",15.165,15.24,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1607,"change":1234,"percent_change":1413,"volume":1658,"transactions":9,"vwap":1607},"2025-11-11",15.26,15.32,15.18,32300,{"date":1660,"open":1661,"high":1662,"low":1621,"close":1663,"change":1039,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-11-10",15.37,15.45,15.2,-1.11,44200,{"date":1667,"open":1668,"high":1661,"low":1669,"close":1661,"change":806,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1661},"2025-11-07",15.21,15.074,0.85,62000,{"date":1673,"open":1626,"high":1674,"low":1633,"close":1652,"change":17,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1652},"2025-11-06",15.285,1.6,75800,{"date":1678,"open":1679,"high":77,"low":1615,"close":1615,"change":486,"percent_change":1448,"volume":1680,"transactions":9,"vwap":1615},"2025-11-05",15.22,82400,{"date":1682,"open":1683,"high":1684,"low":1627,"close":1627,"change":975,"percent_change":1685,"volume":1185,"transactions":9,"vwap":1627},"2025-11-04",15.25,15.352,-1.82,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1661,"change":730,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1661},"2025-11-03",14.88,15.38,14.875,3.36,111600,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":330,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-10-31",14.78,15.135,14.76,14.87,0.61,68700,{"date":1702,"open":1703,"high":1704,"low":1695,"close":1695,"change":259,"percent_change":1175,"volume":1705,"transactions":9,"vwap":1695},"2025-10-30",14.92,15.05,37800,{"date":1707,"open":1633,"high":1627,"low":1708,"close":1703,"change":406,"percent_change":939,"volume":1709,"transactions":9,"vwap":1703},"2025-10-29",14.83,81700,{"date":1711,"open":1615,"high":1615,"low":1712,"close":1631,"change":1234,"percent_change":478,"volume":1713,"transactions":9,"vwap":1631},"2025-10-28",14.795,45700,{"date":1715,"open":1625,"high":1716,"low":1717,"close":1718,"change":330,"percent_change":1699,"volume":1719,"transactions":9,"vwap":1718},"2025-10-27",14.99,14.77,14.9,45200,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1723,"change":399,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-10-24",14.71,14.81,14.57,1.58,36600,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":343,"percent_change":717,"volume":1732,"transactions":9,"vwap":1731},"2025-10-23",14.79,14.53,14.58,52100,{"date":1734,"open":1625,"high":1690,"low":1731,"close":1729,"change":232,"percent_change":1637,"volume":1735,"transactions":9,"vwap":1729},"2025-10-22",32100,{"date":1737,"open":1723,"high":1625,"low":1738,"close":1625,"change":329,"percent_change":806,"volume":1488,"transactions":9,"vwap":1625},"2025-10-21",14.61,{"date":1740,"open":1741,"high":1718,"low":1742,"close":1743,"change":834,"percent_change":606,"volume":1151,"transactions":9,"vwap":1743},"2025-10-20",14.67,14.55,14.82,{"date":1745,"open":1746,"high":1747,"low":31,"close":1748,"change":1593,"percent_change":1749,"volume":1211,"transactions":9,"vwap":1748},"2025-10-17",14.5,14.66,14.63,1.81,{"date":1751,"open":1738,"high":1738,"low":31,"close":1752,"change":523,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-10-16",14.37,-1.64,70500,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1738,"change":1466,"percent_change":724,"volume":1759,"transactions":9,"vwap":1738},"2025-10-15",14.89,14.6,55400,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1718,"change":1425,"percent_change":1765,"volume":1488,"transactions":9,"vwap":1718},"2025-10-14",14.68,14.91,14.615,1.15,{"date":1767,"open":1758,"high":1697,"low":1768,"close":1769,"change":1425,"percent_change":852,"volume":1770,"transactions":9,"vwap":1769},"2025-10-13",14.52,14.73,44800,{"date":1772,"open":1769,"high":1773,"low":1774,"close":1774,"change":523,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-10-10",14.965,14.56,-1.62,58200,{"date":1778,"open":1631,"high":1631,"low":1779,"close":1780,"change":371,"percent_change":760,"volume":1781,"transactions":9,"vwap":1780},"2025-10-09",14.69,14.8,46600,{"date":1783,"open":1762,"high":1763,"low":1748,"close":1763,"change":127,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1763},"2025-10-08",1.71,81100,{"date":1787,"open":1729,"high":1723,"low":1788,"close":1747,"change":259,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1747},"2025-10-07",14.65,-0.95,61500,{"date":1792,"open":1613,"high":1613,"low":1717,"close":1780,"change":249,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1780},"2025-10-06",-1,41000,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1799,"change":1425,"percent_change":1765,"volume":1800,"transactions":9,"vwap":1799},"2025-10-03",14.72,15.14,14.95,34900,{"date":1802,"open":1803,"high":1804,"low":1769,"close":1695,"change":1500,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1695},"2025-10-02",14.86,15.0039997,-0.47,72600,{"date":1808,"open":1703,"high":1809,"low":1723,"close":1810,"change":486,"percent_change":1448,"volume":1811,"transactions":9,"vwap":1810},"2025-10-01",15.07,14.85,68300,{"date":1813,"open":1615,"high":1814,"low":1815,"close":1633,"change":1500,"percent_change":1805,"volume":1816,"transactions":9,"vwap":1633},"2025-09-30",15.036,14.835,52400,{"date":1818,"open":77,"high":1819,"low":1615,"close":1820,"change":308,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-09-29",15.41,15.01,-1.7,77400,{"date":1824,"open":1825,"high":1826,"low":1655,"close":1827,"change":1018,"percent_change":896,"volume":1828,"transactions":9,"vwap":1827},"2025-09-26",15.39,15.48,15.27,64900,{"date":1830,"open":1831,"high":1832,"low":1679,"close":1833,"change":221,"percent_change":987,"volume":1834,"transactions":9,"vwap":1833},"2025-09-25",15.33,15.5,15.29,103300,{"date":1836,"open":1837,"high":1838,"low":1655,"close":1655,"change":1401,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1655},"2025-09-24",15.9,15.95,-3.6,110300,{"date":1842,"open":1838,"high":1843,"low":1601,"close":1586,"change":1323,"percent_change":888,"volume":1844,"transactions":9,"vwap":1586},"2025-09-23",15.99,240200,{"date":1846,"open":1601,"high":1837,"low":1847,"close":1848,"change":1425,"percent_change":470,"volume":1849,"transactions":9,"vwap":1848},"2025-09-22",15.56,15.87,219900,{"date":1851,"open":1838,"high":1838,"low":1668,"close":1852,"change":1473,"percent_change":463,"volume":1853,"transactions":9,"vwap":1852},"2025-09-19",15.7,1399000,{"date":1855,"open":1856,"high":1843,"low":1852,"close":1857,"change":1425,"percent_change":470,"volume":1858,"transactions":9,"vwap":1857},"2025-09-18",15.79,15.92,199000,{"date":1860,"open":1856,"high":1856,"low":1861,"close":1862,"change":232,"percent_change":994,"volume":1863,"transactions":9,"vwap":1862},"2025-09-17",15.51,15.75,185300,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":17,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-09-16",15.57,15.88,15.52,15.8,1.54,78500,{"date":1873,"open":1852,"high":1585,"low":1662,"close":1847,"change":289,"percent_change":260,"volume":1874,"transactions":9,"vwap":1847},"2025-09-15",81500,{"date":1876,"open":1877,"high":1852,"low":1598,"close":1878,"change":1118,"percent_change":908,"volume":1879,"transactions":9,"vwap":1878},"2025-09-12",15.64,15.66,31300,{"date":1881,"open":1868,"high":1577,"low":1661,"close":1577,"change":192,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1577},"2025-09-11",1.82,79600,{"date":1885,"open":1886,"high":1877,"low":1652,"close":1819,"change":896,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1819},"2025-09-10",15.62,-0.84,90500,{"date":1890,"open":1852,"high":1852,"low":1891,"close":1608,"change":1039,"percent_change":78,"volume":1892,"transactions":9,"vwap":1608},"2025-09-09",15.405,78900,{"date":1894,"open":1662,"high":1601,"low":1895,"close":1896,"change":1580,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-09-08",15.235,15.71,4.11,162000,{"date":1900,"open":1662,"high":1826,"low":1627,"close":1627,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1627},"2025-09-05",-0.35,-2.27,95000,{"date":1905,"open":1718,"high":1906,"low":1718,"close":1907,"change":157,"percent_change":662,"volume":1908,"transactions":9,"vwap":1907},"2025-09-04",15.46,15.44,108300,{"date":1910,"open":1911,"high":1912,"low":1643,"close":1627,"change":487,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1627},"2025-09-03",15.43,15.61,-2.65,199200,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1832,"change":221,"percent_change":834,"volume":1920,"transactions":9,"vwap":1832},"2025-09-02",15.4,15.72,15.246,199800,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1925,"change":486,"percent_change":1249,"volume":1926,"transactions":9,"vwap":1925},"2025-08-29",15.6,15.65,15.47,50100,{"date":1928,"open":1929,"high":1847,"low":1930,"close":1847,"change":1617,"percent_change":1130,"volume":1931,"transactions":9,"vwap":1847},"2025-08-28",15.35,15.23,110900,{"date":1933,"open":1663,"high":1831,"low":1934,"close":1655,"change":596,"percent_change":43,"volume":1935,"transactions":9,"vwap":1655},"2025-08-27",14.995,188300,{"date":1937,"open":1780,"high":77,"low":1769,"close":1647,"change":1047,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1647},"2025-08-26",2.3,229200,{"date":1941,"open":1718,"high":1622,"low":1717,"close":1723,"change":486,"percent_change":1448,"volume":1942,"transactions":9,"vwap":1723},"2025-08-25",116300,{"date":1944,"open":1718,"high":1945,"low":1717,"close":1718,"change":486,"percent_change":1448,"volume":1946,"transactions":9,"vwap":1718},"2025-08-22",15.08,175800,{"date":1948,"open":1949,"high":1704,"low":1757,"close":1716,"change":117,"percent_change":1500,"volume":1950,"transactions":9,"vwap":1716},"2025-08-21",15.03,100700,{"date":1952,"open":1953,"high":1820,"low":1722,"close":1615,"change":200,"percent_change":661,"volume":1954,"transactions":9,"vwap":1615},"2025-08-20",14.97,184900,{"date":1956,"open":1742,"high":1633,"low":1957,"close":1958,"change":201,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-08-19",14.42,14.93,2.26,291700,{"date":1962,"open":1746,"high":1963,"low":1964,"close":1758,"change":531,"percent_change":531,"volume":1965,"transactions":9,"vwap":1758},"2025-08-18",14.648,14.45,187900,{"date":1967,"open":1779,"high":1779,"low":1957,"close":1758,"change":232,"percent_change":1637,"volume":1968,"transactions":9,"vwap":1758},"2025-08-15",271200,{"date":1970,"open":1971,"high":1779,"low":1972,"close":1788,"change":504,"percent_change":1184,"volume":1973,"transactions":9,"vwap":1788},"2025-08-14",14.48,14.424,494800,{"date":1975,"open":1976,"high":1741,"low":1977,"close":1978,"change":117,"percent_change":1500,"volume":1979,"transactions":9,"vwap":1978},"2025-08-13",14.59,14.447,14.49,258100,{"date":1981,"open":1746,"high":1982,"low":1983,"close":1746,"change":329,"percent_change":222,"volume":1984,"transactions":9,"vwap":1746},"2025-08-12",14.64,14.36,368400,{"date":1986,"open":1758,"high":1788,"low":1987,"close":1971,"change":289,"percent_change":250,"volume":1988,"transactions":9,"vwap":1971},"2025-08-11",14.33,148400,{"date":1990,"open":31,"high":1731,"low":1991,"close":1731,"change":812,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1731},"2025-08-08",14.26,1.89,341200,{"date":1995,"open":1996,"high":1997,"low":1998,"close":31,"change":1323,"percent_change":975,"volume":1999,"transactions":9,"vwap":31},"2025-08-07",14.35,14.365,14.23,373000,{"date":2001,"open":2002,"high":1978,"low":1991,"close":1996,"change":371,"percent_change":738,"volume":2003,"transactions":9,"vwap":1996},"2025-08-06",14.4,385400,{"date":2005,"open":31,"high":1741,"low":2006,"close":2007,"change":232,"percent_change":1637,"volume":2008,"transactions":9,"vwap":2007},"2025-08-05",14.3,14.46,314900,{"date":2010,"open":1748,"high":2011,"low":2012,"close":2013,"change":896,"percent_change":645,"volume":2014,"transactions":9,"vwap":2013},"2025-08-04",14.7,14.41,14.51,155700,{"date":184,"open":180,"high":1799,"low":180,"close":1982,"change":414,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1982},4.57,4053700]