[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BANC":3,"homepage-market-summary":35,"stock-historical-BANC":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BANC","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},"Banc of California, Inc.","NYSE",null,"NATIONAL COMMERCIAL BANKS","Banc of California Inc is a financial holding company. It offers banking and financial services. Its services include banking services, lending services, and private banking services. Its deposit and banking product and service offerings include checking, savings, money market, certificates of deposit, and retirement accounts. Lending activities are focused on providing financing to California's diverse private businesses, entrepreneurs, and communities, and loans are often secured by California commercial and residential real estate. The company has one reportable segment named Commercial banking.","1,904","Santa Ana, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.7057,0.48,"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},17.74,17.75,17.96,17.605,17.49,0.25,1.43,2227551.846869,26006,17.7685,21.93,15.33,2920547.8065274702,36.5,6065,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"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",[104,109,114,119,124,128,133,138,143,148,153],{"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":25,"price":127,"is_up":44},"Consumer Staples","XLP",80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":185},365,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},12.98,2700356,985629899.438395,32.78,"2025-04-22",[186,187,197,207,217,228,239,249,259,269,280,290,300,311,322,330,340,348,357,367,377,387,397,406,415,423,431,441,449,459,466,474,482,492,502,512,522,530,541,549,557,563,572,583,593,602,610,619,630,639,650,658,668,677,687,695,704,712,718,725,732,740,747,753,760,767,773,779,786,792,796,801,809,817,825,833,838,842,847,852,858,863,867,872,878,882,886,892,900,906,912,919,923,927,932,936,942,947,953,959,965,970,976,981,987,994,997,1001,1007,1012,1016,1021,1027,1033,1038,1044,1047,1052,1058,1061,1064,1067,1072,1076,1082,1090,1097,1102,1106,1113,1120,1128,1135,1140,1148,1154,1160,1167,1175,1182,1189,1196,1202,1207,1211,1217,1224,1232,1237,1242,1245,1252,1257,1262,1266,1273,1276,1284,1288,1294,1299,1305,1310,1317,1322,1326,1330,1334,1339,1344,1348,1354,1359,1362,1368,1373,1378,1385,1392,1397,1404,1408,1411,1417,1422,1426,1430,1434,1440,1444,1448,1452,1456,1461,1465,1470,1474,1478,1483,1486,1489,1493,1496,1499,1502,1506,1510,1514,1517,1520,1523,1528,1531,1535,1540,1546,1552,1557,1564,1572,1579,1583,1589,1593,1598,1602,1605,1610,1614,1619,1623,1627,1630,1636,1639,1644,1649,1653,1657,1661,1669,1677,1682,1688,1694,1699,1705,1710,1715,1721,1726,1730,1734,1739,1745,1749,1753,1757,1761,1766,1770,1774,1780,1783,1789,1793,1798,1801,1804,1807,1810,1814,1818,1821,1825,1828,1831,1835,1841,1848,1854,1861,1866,1871,1878,1884,1890,1896,1904,1911,1916,1922,1927,1933,1940,1947,1955,1962,1967,1973,1979,1987,1993,1998,2004,2011,2018,2024,2030,2035,2040,2046,2051,2055,2060,2067,2073,2079,2086,2091,2098,2105,2111,2118,2125,2132,2139,2145,2153,2158,2163,2169,2174,2181,2187,2193,2198,2204,2208,2212,2216,2219,2224,2228,2234,2239,2242,2247,2251,2256,2259,2265,2268,2273,2276,2281,2285,2291,2297,2302,2308,2315,2321,2326,2330],{"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":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",17.23,17.51,16.84,0.26,1.51,3618270.991094,24044,17.365,{"date":198,"open":199,"high":200,"low":201,"close":189,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",17.34,17.45,17.11,-0.07,-0.4,2419172.227106,21381,17.2358,{"date":208,"open":21,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",17.775,17.225,17.3,-0.36,-2.04,2160006.970166,21064,17.3364,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",17.93,18.02,17.61,17.66,-0.28,-1.56,1955255.144819,18755,17.7317,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",17.88,18.122,17.825,17.94,0.21,1.18,2386621.831248,21851,17.9735,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":112,"volume":246,"transactions":247,"vwap":248},"2026-09-24",17.84,17.85,17.555,17.73,0.01,2464934.315031,24760,17.7221,{"date":250,"open":251,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",18.09,18.16,17.72,-0.38,-2.1,2175976.551963,22004,17.8627,{"date":260,"open":261,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",18.46,18.53,18.1,-0.19,-1.04,2898644.282695,28566,18.2023,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",18.43,18.495,18.27,18.29,-0.03,-0.16,1512669.103767,20836,18.3514,{"date":281,"open":282,"high":262,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",18.415,18.23,18.32,-0.18,-0.97,6230482.642888,24908,18.3287,{"date":291,"open":292,"high":293,"low":284,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",18.54,18.69,18.5,0.22,1.2,2371332.24072,26832,18.5144,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",18.7,18.71,17.86,18.28,-0.32,-1.72,4080356.244943,37278,18.3585,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",18.4,18.775,18.26,18.6,0.14,0.76,3078134.994932,32111,18.5601,{"date":323,"open":274,"high":324,"low":274,"close":261,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",18.715,-0.09,-0.49,2223288.740573,26306,18.5156,{"date":331,"open":332,"high":333,"low":315,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",18.57,18.62,18.55,0.15,0.82,2858736.414875,33861,18.4983,{"date":341,"open":305,"high":342,"low":343,"close":313,"change":344,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",18.41,18.19,0,2323248.617784,25966,18.3312,{"date":349,"open":262,"high":350,"low":351,"close":313,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",18.665,18.35,-0.22,-1.18,2574462.349486,26701,18.4281,{"date":358,"open":359,"high":360,"low":361,"close":333,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",18.85,19,18.59,-0.3,-1.59,2628739.891608,26353,18.7015,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":335,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",18.77,18.96,18.73,18.92,0.8,3110234.114532,18456,18.8902,{"date":378,"open":379,"high":380,"low":381,"close":369,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",18.9,19.17,18.74,-0.08,-0.42,1765624.940808,18635,18.8146,{"date":388,"open":389,"high":390,"low":391,"close":359,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",18.37,18.885,18.3,0.69,3.8,3060886.803072,29980,18.783,{"date":398,"open":292,"high":399,"low":400,"close":252,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",18.685,18.135,-0.46,-2.47,2370048.654093,24881,18.2866,{"date":407,"open":408,"high":409,"low":271,"close":333,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",18.58,18.645,0.02,0.11,2292484.992679,21650,18.5691,{"date":416,"open":359,"high":417,"low":408,"close":316,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",18.94,-0.14,-0.75,1487067.822616,18689,18.6398,{"date":424,"open":293,"high":425,"low":426,"close":381,"change":382,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",18.8,18.505,-0.43,1205300.05902,17292,18.7159,{"date":432,"open":433,"high":434,"low":361,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",18.66,19.005,18.82,0.23,1.24,1770810.619484,20448,18.8585,{"date":442,"open":443,"high":444,"low":294,"close":361,"change":445,"percent_change":306,"volume":446,"transactions":447,"vwap":448},"2026-08-25",18.72,18.78,-0.06,1706818.691138,18567,18.5835,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":245,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",18.61,18.825,18.575,18.65,0.05,2216111.559632,19003,18.6612,{"date":460,"open":435,"high":417,"low":451,"close":461,"change":117,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",18.64,-0.05,1613706.848307,21281,18.7118,{"date":467,"open":468,"high":468,"low":461,"close":454,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",18.95,-0.29,-1.53,1920996.868963,22484,18.7249,{"date":475,"open":476,"high":476,"low":477,"close":417,"change":212,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",19.41,18.875,-1.87,1576965.308325,20104,18.9997,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",19.72,19.265,19.3,-0.39,-1.98,2467521.957703,26051,19.3319,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":462,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",19.7,19.975,19.54,19.69,-0.25,1619686.186852,19035,19.6644,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":411,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",19.6,19.875,19.585,19.74,0.56,1920233.049908,21053,19.6964,{"date":513,"open":484,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-13",19.855,19.62,19.63,0.04,0.2,2221557.507849,24890,19.6979,{"date":523,"open":504,"high":516,"low":476,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",19.59,0.1,0.51,1769205.556914,23272,19.5624,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-11",19.12,19.56,19.1,19.49,0.54,2.85,2566011.651045,27977,19.4211,{"date":542,"open":543,"high":360,"low":544,"close":468,"change":295,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",18.63,18.5925,1.17,2941077.516467,30968,18.8856,{"date":550,"open":551,"high":417,"low":399,"close":371,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",18.89,-0.27,-1.42,2076240.151479,25521,18.7846,{"date":558,"open":496,"high":496,"low":370,"close":360,"change":212,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-06",-1.86,3585583.504062,30912,19.0851,{"date":564,"open":565,"high":515,"low":566,"close":567,"change":276,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-05",19.46,19.27,19.36,-0.82,3804695.132964,28275,19.4102,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-04",19.43,19.89,19.2875,19.52,0.28,1.46,3491691.531619,32281,19.6181,{"date":584,"open":585,"high":565,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",19.01,18.99,19.24,0.09,0.47,2978914.119606,33037,19.2523,{"date":594,"open":468,"high":595,"low":334,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",19.165,19.15,0.31,1.65,4663314.777011,38174,18.9627,{"date":603,"open":293,"high":604,"low":605,"close":606,"change":25,"percent_change":87,"volume":607,"transactions":608,"vwap":609},"2026-07-30",19.085,18.465,18.84,7457937.68848,46799,18.8555,{"date":611,"open":612,"high":613,"low":334,"close":361,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",19.835,20.1899,-2.59,-12.23,9854447.429128,82351,19.04,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",20.76,21.285,20.23,21.18,0.39,1.88,7290760.966596,52211,20.9746,{"date":631,"open":632,"high":633,"low":634,"close":634,"change":326,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",21.43,21.585,20.79,-2.3,2761614.184119,28183,20.9721,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-24",21.39,21.56,21.175,21.28,-0.1,-0.47,3118325.306352,26517,21.391,{"date":651,"open":652,"high":653,"low":654,"close":653,"change":455,"percent_change":436,"volume":655,"transactions":656,"vwap":657},"2026-07-23",21.02,21.38,20.86,3084758.337364,24704,21.2265,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-22",21.84,21.165,21.33,-0.5,-2.29,2812239.444457,28216,21.3045,{"date":669,"open":670,"high":30,"low":671,"close":672,"change":94,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-21",21.12,21.005,21.83,4.9,8504256.377314,60971,21.6033,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":203,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-20",21.25,21.265,20.765,20.81,-1.89,2026984.37587,25160,20.8916,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":552,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-07-17",21.2,21.4,21.07,21.21,-1.26,2387100,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-16",20.85,21.52,20.82,21.48,0.64,3.07,2062700,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":25,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-15",20.65,20.94,20.53,20.84,1.21,1904300,{"date":713,"open":708,"high":714,"low":715,"close":716,"change":525,"percent_change":58,"volume":717,"transactions":9,"vwap":716},"2026-07-14",20.71,20.45,20.59,1789100,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":117,"percent_change":462,"volume":724,"transactions":9,"vwap":723},"2026-07-13",20.56,20.66,20.28,20.49,2401000,{"date":726,"open":727,"high":706,"low":728,"close":729,"change":730,"percent_change":335,"volume":731,"transactions":9,"vwap":729},"2026-07-10",20.54,20.33,20.5,0.03,2126000,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":156,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-09",20.2,20.58,20.17,20.47,1.74,1598900,{"date":741,"open":737,"high":737,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-08",19.94,20.12,-0.45,-2.19,1782200,{"date":748,"open":749,"high":750,"low":708,"close":751,"change":245,"percent_change":455,"volume":752,"transactions":9,"vwap":751},"2026-07-07",20.74,20.83,20.57,2001200,{"date":754,"open":755,"high":756,"low":757,"close":720,"change":192,"percent_change":758,"volume":759,"transactions":9,"vwap":720},"2026-07-06",20.27,20.63,20.15,1.28,2059100,{"date":761,"open":762,"high":709,"low":763,"close":764,"change":765,"percent_change":693,"volume":766,"transactions":9,"vwap":764},"2026-07-02",20.73,20.13,20.3,-0.26,2413400,{"date":768,"open":751,"high":769,"low":770,"close":720,"change":771,"percent_change":701,"volume":772,"transactions":9,"vwap":720},"2026-07-01",20.72,20.38,0.13,2515800,{"date":774,"open":775,"high":776,"low":777,"close":775,"change":117,"percent_change":462,"volume":778,"transactions":9,"vwap":775},"2026-06-30",20.43,20.52,20.35,2702100,{"date":780,"open":714,"high":781,"low":770,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-29",20.88,20.44,-0.37,-1.78,2864500,{"date":787,"open":788,"high":691,"low":756,"close":682,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":682},"2026-06-26",21.049999,-0.24,-1.14,7703700,{"date":793,"open":654,"high":691,"low":762,"close":788,"change":597,"percent_change":794,"volume":795,"transactions":9,"vwap":788},"2026-06-25",1.49,5302900,{"date":797,"open":798,"high":750,"low":729,"close":749,"change":436,"percent_change":799,"volume":800,"transactions":9,"vwap":749},"2026-06-24",20.6,1.12,3311300,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-23",20.07,20.55,20.51,0.3,1.48,1982500,{"date":810,"open":811,"high":770,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-22",20.11,20.08,20.21,0.12,0.6,2600100,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":192,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-18",19.98,20.16,19.88,20.09,1.31,4536200,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":276,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-17",20,20.26,19.61,19.83,-0.8,3286000,{"date":834,"open":742,"high":811,"low":507,"close":835,"change":25,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-16",19.99,1.27,2707400,{"date":839,"open":722,"high":708,"low":497,"close":507,"change":427,"percent_change":840,"volume":841,"transactions":9,"vwap":507},"2026-06-15",-2.13,2099500,{"date":843,"open":819,"high":844,"low":845,"close":736,"change":806,"percent_change":193,"volume":846,"transactions":9,"vwap":736},"2026-06-12",20.18,19.92,1943700,{"date":848,"open":849,"high":575,"low":565,"close":850,"change":295,"percent_change":799,"volume":851,"transactions":9,"vwap":850},"2026-06-11",19.76,19.87,2935700,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":411,"percent_change":508,"volume":857,"transactions":9,"vwap":856},"2026-06-10",19.48,19.85,19.65,2541400,{"date":859,"open":574,"high":845,"low":860,"close":496,"change":806,"percent_change":861,"volume":862,"transactions":9,"vwap":496},"2026-06-09",19.35,1.56,1961600,{"date":864,"open":566,"high":854,"low":865,"close":587,"change":275,"percent_change":276,"volume":866,"transactions":9,"vwap":587},"2026-06-08",19.16,1564500,{"date":868,"open":567,"high":869,"low":870,"close":566,"change":202,"percent_change":212,"volume":871,"transactions":9,"vwap":566},"2026-06-05",19.45,19.21,2307000,{"date":873,"open":417,"high":577,"low":371,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-04",19.34,0.7,3.76,3515400,{"date":879,"open":417,"high":360,"low":333,"close":461,"change":401,"percent_change":880,"volume":881,"transactions":9,"vwap":461},"2026-06-03",-2.41,2649700,{"date":883,"open":381,"high":865,"low":884,"close":534,"change":578,"percent_change":794,"volume":885,"transactions":9,"vwap":534},"2026-06-02",18.67,2633000,{"date":887,"open":888,"high":534,"low":889,"close":435,"change":203,"percent_change":890,"volume":891,"transactions":9,"vwap":435},"2026-06-01",19.02,18.75,-2.08,2577100,{"date":893,"open":370,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-29",19.28,18.88,19.22,0.29,1.53,3454500,{"date":901,"open":902,"high":903,"low":316,"close":904,"change":382,"percent_change":383,"volume":905,"transactions":9,"vwap":904},"2026-05-28",18.87,19.040001,18.93,3378900,{"date":907,"open":908,"high":909,"low":435,"close":585,"change":418,"percent_change":910,"volume":911,"transactions":9,"vwap":585},"2026-05-27",19.030001,19.13,-0.73,3864800,{"date":913,"open":914,"high":915,"low":914,"close":596,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":596},"2026-05-26",18.98,19.29,0.34,1.81,2512800,{"date":920,"open":606,"high":585,"low":371,"close":921,"change":344,"percent_change":344,"volume":922,"transactions":9,"vwap":921},"2026-05-22",18.81,1863300,{"date":924,"open":454,"high":921,"low":925,"close":921,"change":245,"percent_change":455,"volume":926,"transactions":9,"vwap":921},"2026-05-21",18.47,1975200,{"date":928,"open":333,"high":468,"low":929,"close":425,"change":916,"percent_change":930,"volume":931,"transactions":9,"vwap":425},"2026-05-20",18.45,1.84,2839400,{"date":933,"open":316,"high":461,"low":934,"close":261,"change":285,"percent_change":286,"volume":935,"transactions":9,"vwap":261},"2026-05-19",18.31,4171800,{"date":937,"open":938,"high":939,"low":938,"close":461,"change":916,"percent_change":940,"volume":941,"transactions":9,"vwap":461},"2026-05-18",18.22,18.76,1.86,3319600,{"date":943,"open":461,"high":433,"low":944,"close":391,"change":254,"percent_change":945,"volume":946,"transactions":9,"vwap":391},"2026-05-15",18.2,-2.03,3286600,{"date":948,"open":333,"high":921,"low":451,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-14",18.68,0.27,1.47,2342400,{"date":954,"open":408,"high":461,"low":955,"close":342,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":342},"2026-05-13",18.36,-0.21,-1.13,1826600,{"date":960,"open":370,"high":370,"low":961,"close":333,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":333},"2026-05-12",18.42,-0.23,-1.22,2498500,{"date":966,"open":534,"high":967,"low":939,"close":359,"change":264,"percent_change":968,"volume":969,"transactions":9,"vwap":359},"2026-05-11",19.11,-1,2879100,{"date":971,"open":972,"high":870,"low":914,"close":903,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":903},"2026-05-08",19.049999,-0.13,-0.68,3188000,{"date":977,"open":978,"high":524,"low":979,"close":380,"change":352,"percent_change":957,"volume":980,"transactions":9,"vwap":380},"2026-05-07",19.44,19.08,2825800,{"date":982,"open":903,"high":983,"low":902,"close":984,"change":508,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-06",19.55,19.39,2.97,3143800,{"date":988,"open":433,"high":989,"low":332,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-05",18.97,18.83,0.24,1.29,1704500,{"date":995,"open":271,"high":949,"low":315,"close":361,"change":245,"percent_change":455,"volume":996,"transactions":9,"vwap":361},"2026-05-04",2592900,{"date":998,"open":939,"high":370,"low":262,"close":408,"change":999,"percent_change":831,"volume":1000,"transactions":9,"vwap":408},"2026-05-01",-0.15,2533800,{"date":1002,"open":252,"high":921,"low":1003,"close":371,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":371},"2026-04-30",18.11,0.45,2.46,2678800,{"date":1008,"open":921,"high":379,"low":315,"close":305,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":305},"2026-04-29",-0.6,-3.18,1982800,{"date":1013,"open":468,"high":534,"low":435,"close":895,"change":525,"percent_change":1014,"volume":1015,"transactions":9,"vwap":895},"2026-04-28",0.53,2174900,{"date":1017,"open":302,"high":551,"low":1018,"close":444,"change":730,"percent_change":1019,"volume":1020,"transactions":9,"vwap":444},"2026-04-27",18.52,0.16,2581900,{"date":1022,"open":1023,"high":1024,"low":408,"close":889,"change":999,"percent_change":1025,"volume":1026,"transactions":9,"vwap":889},"2026-04-24",19.2,19.31,-0.79,4741500,{"date":1028,"open":1029,"high":468,"low":1030,"close":379,"change":526,"percent_change":1031,"volume":1032,"transactions":9,"vwap":379},"2026-04-23",18,17.8,2.77,4804000,{"date":1034,"open":543,"high":543,"low":283,"close":1035,"change":276,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-04-22",18.39,-0.86,4343500,{"date":1039,"open":889,"high":379,"low":1040,"close":334,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":334},"2026-04-21",18.48,-0.2,-1.07,3046300,{"date":1045,"open":425,"high":360,"low":949,"close":889,"change":999,"percent_change":1025,"volume":1046,"transactions":9,"vwap":889},"2026-04-20",3406500,{"date":1048,"open":425,"high":566,"low":443,"close":379,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":379},"2026-04-17",0.42,2.27,2676600,{"date":1053,"open":1054,"high":889,"low":1055,"close":1040,"change":325,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1040},"2026-04-16",18.51,18.44,-0.48,2614500,{"date":1059,"open":334,"high":939,"low":313,"close":332,"change":455,"percent_change":950,"volume":1060,"transactions":9,"vwap":332},"2026-04-15",2420600,{"date":1062,"open":1054,"high":543,"low":389,"close":1018,"change":462,"percent_change":552,"volume":1063,"transactions":9,"vwap":1018},"2026-04-14",2298100,{"date":1065,"open":934,"high":361,"low":944,"close":332,"change":771,"percent_change":875,"volume":1066,"transactions":9,"vwap":332},"2026-04-13",1898200,{"date":1068,"open":293,"high":293,"low":1069,"close":1055,"change":498,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1055},"2026-04-10",18.38,-1.34,1812800,{"date":1073,"open":1069,"high":606,"low":351,"close":293,"change":518,"percent_change":1074,"volume":1075,"transactions":9,"vwap":293},"2026-04-09",1.08,2675200,{"date":1077,"open":371,"high":1078,"low":261,"close":1079,"change":1004,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-08",18.86,18.49,2.49,3038200,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":411,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-07",17.89,18.14,17.79,18.040001,0.61,3607500,{"date":1091,"open":1092,"high":1093,"low":1094,"close":219,"change":806,"percent_change":1095,"volume":1096,"transactions":9,"vwap":219},"2026-04-06",17.64,17.95,17.57,1.7,4197500,{"date":1098,"open":189,"high":1092,"low":1099,"close":1100,"change":382,"percent_change":744,"volume":1101,"transactions":9,"vwap":1100},"2026-04-02",17.2,17.63,2424600,{"date":1103,"open":244,"high":219,"low":221,"close":1104,"change":771,"percent_change":163,"volume":1105,"transactions":9,"vwap":1104},"2026-04-01",17.71,4021100,{"date":1107,"open":1108,"high":20,"low":1109,"close":1110,"change":815,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-03-31",17.31,17.17,17.58,3.53,5986200,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":588,"percent_change":1014,"volume":1119,"transactions":9,"vwap":1118},"2026-03-30",17.1,17.14,16.9,16.98,2439000,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":401,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-27",17.16,17.22,16.81,16.89,-2.65,2396600,{"date":1129,"open":1130,"high":1131,"low":1099,"close":1132,"change":645,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-03-26",17.29,17.48,17.35,-0.57,2114500,{"date":1136,"open":1110,"high":1137,"low":211,"close":200,"change":588,"percent_change":1138,"volume":1139,"transactions":9,"vwap":200},"2026-03-25",17.69,0.52,2766800,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1019,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-24",17,17.55,16.92,17.36,0.93,3516900,{"date":1149,"open":24,"high":20,"low":1150,"close":1099,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1099},"2026-03-23",17.19,0.37,2.2,4498100,{"date":1155,"open":1156,"high":1125,"low":1157,"close":1158,"change":245,"percent_change":112,"volume":1159,"transactions":9,"vwap":1158},"2026-03-20",16.87,16.61,16.83,5586100,{"date":1161,"open":1162,"high":1117,"low":1163,"close":1164,"change":112,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-03-19",16.63,16.39,16.82,0.36,4199000,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":968,"volume":1174,"transactions":9,"vwap":1172},"2026-03-18",16.91,17.030001,16.71,16.76,-0.17,2353200,{"date":1176,"open":1177,"high":1178,"low":1158,"close":1179,"change":1180,"percent_change":789,"volume":1181,"transactions":9,"vwap":1179},"2026-03-17",17.18,17.26,16.93,-0.04,3334500,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1184,"change":1187,"percent_change":122,"volume":1188,"transactions":9,"vwap":1184},"2026-03-16",16.97,17.15,16.86,0.19,2172900,{"date":1190,"open":1191,"high":1185,"low":1172,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-13",16.99,16.78,-0.02,-0.12,2798900,{"date":1197,"open":1198,"high":1179,"low":1199,"close":1200,"change":410,"percent_change":814,"volume":1201,"transactions":9,"vwap":1200},"2026-03-12",16.36,16.35,16.8,2867000,{"date":1203,"open":1204,"high":1116,"low":1171,"close":1192,"change":203,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1192},"2026-03-11",17.049999,-2.33,1734800,{"date":1208,"open":1185,"high":190,"low":1209,"close":1177,"change":410,"percent_change":814,"volume":1210,"transactions":9,"vwap":1177},"2026-03-10",16.85,2980900,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1122,"change":455,"percent_change":897,"volume":1216,"transactions":9,"vwap":1122},"2026-03-09",16.75,17.25,16.38,3487300,{"date":1218,"open":1219,"high":200,"low":1220,"close":201,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":201},"2026-03-06",17.33,16.88,-0.76,-4.25,2763600,{"date":1225,"open":220,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-05",18.18,17.65,17.87,-0.41,-2.24,3035800,{"date":1233,"open":1234,"high":271,"low":1084,"close":305,"change":192,"percent_change":1235,"volume":1236,"transactions":9,"vwap":305},"2026-03-04",18.17,1.44,3037900,{"date":1238,"open":1092,"high":305,"low":1239,"close":220,"change":552,"percent_change":1240,"volume":1241,"transactions":9,"vwap":220},"2026-03-03",17.42,-1.48,3985600,{"date":1243,"open":263,"high":333,"low":219,"close":274,"change":285,"percent_change":286,"volume":1244,"transactions":9,"vwap":274},"2026-03-02",3226300,{"date":1246,"open":486,"high":1247,"low":1248,"close":925,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":925},"2026-02-27",19.37,18.059999,-1.31,-6.62,3306700,{"date":1253,"open":504,"high":1254,"low":984,"close":1255,"change":1019,"percent_change":336,"volume":1256,"transactions":9,"vwap":1255},"2026-02-26",19.97,19.78,2209100,{"date":1258,"open":567,"high":1259,"low":566,"close":515,"change":1049,"percent_change":1260,"volume":1261,"transactions":9,"vwap":515},"2026-02-25",19.66,2.19,3008100,{"date":1263,"open":909,"high":1264,"low":454,"close":1023,"change":317,"percent_change":43,"volume":1265,"transactions":9,"vwap":1023},"2026-02-24",19.25,1801900,{"date":1267,"open":1268,"high":763,"low":372,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-02-23",20.01,19.059999,-1.01,-5.03,2736100,{"date":1274,"open":494,"high":763,"low":1275,"close":803,"change":192,"percent_change":823,"volume":975,"transactions":9,"vwap":803},"2026-02-20",19.42,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1173,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-02-19",19.8,19.9,19.57,19.81,-0.85,2052600,{"date":1285,"open":1286,"high":770,"low":830,"close":819,"change":1194,"percent_change":1009,"volume":1287,"transactions":9,"vwap":819},"2026-02-18",20.040001,3332000,{"date":1289,"open":827,"high":828,"low":1290,"close":1291,"change":525,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-02-17",19.82,20.1,0.5,2449800,{"date":1295,"open":1296,"high":1297,"low":494,"close":827,"change":956,"percent_change":265,"volume":1298,"transactions":9,"vwap":827},"2026-02-13",20.059999,20.4,2405500,{"date":1300,"open":1301,"high":1302,"low":829,"close":813,"change":1041,"percent_change":1303,"volume":1304,"transactions":9,"vwap":813},"2026-02-12",20.68,20.78,-0.98,2420900,{"date":1306,"open":691,"high":679,"low":820,"close":1307,"change":498,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-02-11",20.41,-1.21,1865700,{"date":1311,"open":1312,"high":1313,"low":770,"close":721,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":721},"2026-02-10",20.91,21.059999,-0.34,-1.62,1604500,{"date":1318,"open":749,"high":689,"low":727,"close":1319,"change":335,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-02-09",21,0.72,2742400,{"date":1323,"open":1307,"high":707,"low":813,"close":697,"change":1324,"percent_change":93,"volume":1325,"transactions":9,"vwap":697},"2026-02-06",0.68,3501900,{"date":1327,"open":844,"high":782,"low":1328,"close":736,"change":517,"percent_change":518,"volume":1329,"transactions":9,"vwap":736},"2026-02-05",19.95,4118500,{"date":1331,"open":819,"high":782,"low":845,"close":763,"change":25,"percent_change":1332,"volume":1333,"transactions":9,"vwap":763},"2026-02-04",1.26,5271300,{"date":1335,"open":856,"high":1336,"low":476,"close":821,"change":663,"percent_change":1337,"volume":1338,"transactions":9,"vwap":821},"2026-02-03",19.93,-2.45,12348100,{"date":1340,"open":850,"high":1341,"low":484,"close":770,"change":131,"percent_change":1342,"volume":1343,"transactions":9,"vwap":770},"2026-02-02",20.7,2,2132600,{"date":1345,"open":822,"high":764,"low":855,"close":819,"change":552,"percent_change":1346,"volume":1347,"transactions":9,"vwap":819},"2026-01-30",-1.33,2143200,{"date":1349,"open":623,"high":1350,"low":850,"close":1351,"change":1187,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-01-29",20.31,20.25,0.95,2101800,{"date":1355,"open":820,"high":1356,"low":1357,"close":1296,"change":645,"percent_change":663,"volume":1358,"transactions":9,"vwap":1296},"2026-01-28",20.39,20.030001,1793200,{"date":1360,"open":728,"high":1307,"low":1328,"close":820,"change":275,"percent_change":999,"volume":1361,"transactions":9,"vwap":820},"2026-01-27",1708700,{"date":1363,"open":1286,"high":813,"low":1364,"close":1365,"change":950,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-01-26",19.67,20.19,1.36,1846900,{"date":1369,"open":699,"high":699,"low":575,"close":845,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":845},"2026-01-23",-0.81,-3.91,2320900,{"date":1374,"open":707,"high":1375,"low":1301,"close":762,"change":783,"percent_change":1376,"volume":1377,"transactions":9,"vwap":762},"2026-01-22",21.61,-1.75,4974100,{"date":1379,"open":715,"high":1380,"low":755,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-01-21",21.27,21.1,0.88,4.35,3170800,{"date":1386,"open":1387,"high":769,"low":812,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-01-20",20.48,20.22,-0.58,-2.79,2423100,{"date":1393,"open":1302,"high":1394,"low":715,"close":1395,"change":202,"percent_change":1314,"volume":1396,"transactions":9,"vwap":1395},"2026-01-16",21.09,20.8,1830400,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1401,"change":508,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-01-15",20.34,20.9,20.87,2.76,2200400,{"date":1405,"open":736,"high":1406,"low":1254,"close":1350,"change":112,"percent_change":806,"volume":1407,"transactions":9,"vwap":1350},"2026-01-14",20.32,1462000,{"date":1409,"open":1406,"high":777,"low":1357,"close":1351,"change":730,"percent_change":335,"volume":1410,"transactions":9,"vwap":1351},"2026-01-13",2018300,{"date":1412,"open":1413,"high":828,"low":1414,"close":1388,"change":335,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1388},"2026-01-12",19.79,19.68,0.75,3173200,{"date":1418,"open":727,"high":1419,"low":835,"close":803,"change":203,"percent_change":1420,"volume":1421,"transactions":9,"vwap":803},"2026-01-09",20.62,-1.95,2613900,{"date":1423,"open":835,"high":1301,"low":835,"close":737,"change":1165,"percent_change":1424,"volume":1425,"transactions":9,"vwap":737},"2026-01-08",1.79,2301600,{"date":1427,"open":1428,"high":764,"low":1255,"close":811,"change":117,"percent_change":462,"volume":1429,"transactions":9,"vwap":811},"2026-01-07",20.049999,1916200,{"date":1431,"open":484,"high":763,"low":504,"close":743,"change":578,"percent_change":1432,"volume":1433,"transactions":9,"vwap":743},"2026-01-06",1.41,1541400,{"date":1435,"open":1436,"high":812,"low":1436,"close":1437,"change":625,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-05",19.33,19.84,2.01,2054000,{"date":1441,"open":1024,"high":849,"low":967,"close":869,"change":1019,"percent_change":1442,"volume":1443,"transactions":9,"vwap":869},"2026-01-02",0.83,1709900,{"date":1445,"open":829,"high":829,"low":587,"close":915,"change":999,"percent_change":1446,"volume":1447,"transactions":9,"vwap":915},"2025-12-31",-0.77,1096000,{"date":1449,"open":515,"high":1450,"low":1247,"close":978,"change":264,"percent_change":286,"volume":1451,"transactions":9,"vwap":978},"2025-12-30",19.73,1551800,{"date":1453,"open":1450,"high":1454,"low":1275,"close":516,"change":202,"percent_change":212,"volume":1455,"transactions":9,"vwap":516},"2025-12-29",19.77,1254200,{"date":1457,"open":515,"high":1458,"low":1459,"close":494,"change":730,"percent_change":335,"volume":1460,"transactions":9,"vwap":494},"2025-12-26",19.71,19.58,884900,{"date":1462,"open":1259,"high":507,"low":1463,"close":1364,"change":1193,"percent_change":645,"volume":1464,"transactions":9,"vwap":1364},"2025-12-24",19.51,699300,{"date":1466,"open":1467,"high":1254,"low":1259,"close":497,"change":956,"percent_change":1468,"volume":1469,"transactions":9,"vwap":497},"2025-12-23",19.91,-1.06,1850200,{"date":1471,"open":484,"high":1254,"low":484,"close":1279,"change":1187,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1279},"2025-12-22",0.96,1888500,{"date":1475,"open":575,"high":742,"low":504,"close":1458,"change":202,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1458},"2025-12-19",-0.35,3691200,{"date":1479,"open":821,"high":803,"low":1480,"close":1255,"change":588,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1255},"2025-12-18",19.75,0.46,1226900,{"date":1484,"open":1364,"high":1254,"low":504,"close":497,"change":517,"percent_change":518,"volume":1485,"transactions":9,"vwap":497},"2025-12-17",1334200,{"date":1487,"open":1281,"high":850,"low":1463,"close":856,"change":445,"percent_change":362,"volume":1488,"transactions":9,"vwap":856},"2025-12-16",1290200,{"date":1490,"open":742,"high":1268,"low":496,"close":1458,"change":1194,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1458},"2025-12-15",-0.61,1924600,{"date":1494,"open":1467,"high":1286,"low":1458,"close":830,"change":344,"percent_change":344,"volume":1495,"transactions":9,"vwap":830},"2025-12-12",2378700,{"date":1497,"open":1480,"high":736,"low":1450,"close":830,"change":382,"percent_change":203,"volume":1498,"transactions":9,"vwap":830},"2025-12-11",2535800,{"date":1500,"open":903,"high":742,"low":908,"close":1467,"change":1442,"percent_change":1383,"volume":1501,"transactions":9,"vwap":1467},"2025-12-10",2371900,{"date":1503,"open":870,"high":1504,"low":1269,"close":979,"change":382,"percent_change":383,"volume":1505,"transactions":9,"vwap":979},"2025-12-09",19.47,1075400,{"date":1507,"open":1023,"high":1508,"low":585,"close":865,"change":112,"percent_change":597,"volume":1509,"transactions":9,"vwap":865},"2025-12-08",19.38,1602100,{"date":1511,"open":606,"high":596,"low":435,"close":534,"change":1512,"percent_change":1352,"volume":1513,"transactions":9,"vwap":534},"2025-12-05",0.18,1413200,{"date":1515,"open":921,"high":534,"low":425,"close":372,"change":410,"percent_change":411,"volume":1516,"transactions":9,"vwap":372},"2025-12-04",1021200,{"date":1518,"open":889,"high":979,"low":381,"close":379,"change":1187,"percent_change":94,"volume":1519,"transactions":9,"vwap":379},"2025-12-03",2027700,{"date":1521,"open":370,"high":903,"low":949,"close":303,"change":276,"percent_change":1282,"volume":1522,"transactions":9,"vwap":303},"2025-12-02",2494900,{"date":1524,"open":271,"high":902,"low":313,"close":902,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":902},"2025-12-01",0.43,2.33,2319100,{"date":1529,"open":342,"high":294,"low":389,"close":1055,"change":245,"percent_change":455,"volume":1530,"transactions":9,"vwap":1055},"2025-11-28",726200,{"date":1532,"open":929,"high":302,"low":313,"close":271,"change":1173,"percent_change":1533,"volume":1534,"transactions":9,"vwap":271},"2025-11-26",-0.91,2412800,{"date":1536,"open":233,"high":303,"low":233,"close":316,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":316},"2025-11-25",0.79,4.44,3583200,{"date":1541,"open":1542,"high":233,"low":1543,"close":1544,"change":112,"percent_change":916,"volume":1545,"transactions":9,"vwap":1544},"2025-11-24",17.7,17.59,17.81,2502100,{"date":1547,"open":1548,"high":1549,"low":1548,"close":21,"change":1415,"percent_change":1550,"volume":1551,"transactions":9,"vwap":21},"2025-11-21",17.040001,17.83,4.41,3159100,{"date":1553,"open":1109,"high":1554,"low":1169,"close":1142,"change":525,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1142},"2025-11-20",17.39,0.59,2534500,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1117,"change":625,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1117},"2025-11-19",16.59,16.94,16.45,2.36,2061900,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":597,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-11-18",16.14,16.79,16.12,16.51,1.91,3316400,{"date":1573,"open":1142,"high":1574,"low":1575,"close":1576,"change":1036,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-11-17",17.13,16.17,16.2,-5.04,1878300,{"date":1580,"open":1179,"high":1115,"low":1171,"close":1581,"change":455,"percent_change":897,"volume":1582,"transactions":9,"vwap":1581},"2025-11-14",17.059999,1318700,{"date":1584,"open":1214,"high":1585,"low":1158,"close":1586,"change":362,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-11-13",17.44,17.01,-1.73,2261300,{"date":1590,"open":1092,"high":1591,"low":211,"close":1108,"change":1041,"percent_change":790,"volume":1592,"transactions":9,"vwap":1108},"2025-11-12",17.76,2669700,{"date":1594,"open":1239,"high":1092,"low":211,"close":190,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":190},"2025-11-11",0.17,0.98,2161800,{"date":1599,"open":1574,"high":200,"low":1600,"close":199,"change":25,"percent_change":579,"volume":1601,"transactions":9,"vwap":199},"2025-11-10",17.09,1739800,{"date":1603,"open":1191,"high":1214,"low":1186,"close":1600,"change":117,"percent_change":445,"volume":1604,"transactions":9,"vwap":1600},"2025-11-07",1666200,{"date":1606,"open":1607,"high":1608,"low":1164,"close":1115,"change":517,"percent_change":436,"volume":1609,"transactions":9,"vwap":1115},"2025-11-06",17.12,17.24,1901900,{"date":1611,"open":1612,"high":1608,"low":1612,"close":1581,"change":806,"percent_change":1424,"volume":1613,"transactions":9,"vwap":1581},"2025-11-05",16.74,1593100,{"date":1615,"open":1616,"high":1164,"low":1617,"close":1172,"change":1173,"percent_change":968,"volume":1618,"transactions":9,"vwap":1172},"2025-11-04",16.64,16.54,2130500,{"date":1620,"open":1169,"high":1184,"low":1621,"close":1179,"change":1180,"percent_change":789,"volume":1622,"transactions":9,"vwap":1179},"2025-11-03",16.53,3198700,{"date":1624,"open":1169,"high":1204,"low":1625,"close":1184,"change":1180,"percent_change":789,"volume":1626,"transactions":9,"vwap":1184},"2025-10-31",16.69,2269800,{"date":1628,"open":1179,"high":1109,"low":191,"close":1586,"change":112,"percent_change":156,"volume":1629,"transactions":9,"vwap":1586},"2025-10-30",2595800,{"date":1631,"open":1184,"high":1632,"low":1220,"close":1633,"change":1041,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-10-29",17.54,16.95,-1.17,3348100,{"date":1637,"open":1219,"high":1143,"low":1581,"close":1185,"change":462,"percent_change":469,"volume":1638,"transactions":9,"vwap":1185},"2025-10-28",3062700,{"date":1640,"open":1641,"high":1641,"low":1116,"close":1099,"change":295,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1099},"2025-10-27",17.4,1.3,4019700,{"date":1645,"open":1200,"high":1548,"low":1171,"close":1118,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1118},"2025-10-24",0.44,2.66,4553700,{"date":1650,"open":1142,"high":1115,"low":1199,"close":1617,"change":1314,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1617},"2025-10-23",-2.01,6774200,{"date":1654,"open":1200,"high":1204,"low":1655,"close":1220,"change":525,"percent_change":815,"volume":1656,"transactions":9,"vwap":1220},"2025-10-22",16.7,5881900,{"date":1658,"open":1659,"high":1220,"low":1569,"close":1192,"change":525,"percent_change":815,"volume":1660,"transactions":9,"vwap":1192},"2025-10-21",16.58,4249600,{"date":1662,"open":1663,"high":1612,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-10-20",16.18,16.11,16.68,0.63,3.93,3592400,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":58,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-10-17",15.89,16.1,15.58,16.049999,3.15,4714000,{"date":1678,"open":1162,"high":1567,"low":31,"close":1679,"change":1249,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-10-16",15.56,-7.77,8653400,{"date":1683,"open":1684,"high":1684,"low":1158,"close":1156,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1156},"2025-10-15",17.67,-0.62,-3.54,6096400,{"date":1689,"open":1192,"high":1690,"low":1691,"close":24,"change":526,"percent_change":1692,"volume":1693,"transactions":9,"vwap":24},"2025-10-14",17.62,16.77,3,5626200,{"date":1695,"open":1124,"high":1191,"low":1696,"close":1118,"change":1292,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1118},"2025-10-13",16.57,3.03,4447700,{"date":1700,"open":244,"high":1701,"low":1561,"close":100,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":100},"2025-10-10",17.78,-1.12,-6.36,5424600,{"date":1706,"open":20,"high":1701,"low":1145,"close":1707,"change":1708,"percent_change":1685,"volume":1709,"transactions":9,"vwap":1707},"2025-10-09",17.6,-0.11,4289400,{"date":1711,"open":20,"high":1712,"low":1131,"close":1104,"change":525,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1104},"2025-10-08",17.97,0.57,4873000,{"date":1716,"open":1717,"high":1718,"low":1719,"close":221,"change":1041,"percent_change":1702,"volume":1720,"transactions":9,"vwap":221},"2025-10-07",18.01,18.24,17.5,4784500,{"date":1722,"open":189,"high":304,"low":1150,"close":1544,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1544},"2025-10-06",0.71,4.15,8144400,{"date":1727,"open":1191,"high":1150,"low":1125,"close":1115,"change":1512,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1115},"2025-10-03",1.06,6110700,{"date":1731,"open":1559,"high":1179,"low":1621,"close":1144,"change":597,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1144},"2025-10-02",1.87,3314400,{"date":1735,"open":1117,"high":1736,"low":1737,"close":1157,"change":112,"percent_change":1165,"volume":1738,"transactions":9,"vwap":1157},"2025-10-01",17.02,16.44,3071300,{"date":1740,"open":1741,"high":1125,"low":1198,"close":1742,"change":1194,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-09-30",16.73,16.55,-0.72,3386500,{"date":1746,"open":1200,"high":1200,"low":100,"close":1747,"change":117,"percent_change":445,"volume":1748,"transactions":9,"vwap":1747},"2025-09-29",16.67,1923700,{"date":1750,"open":1747,"high":191,"low":1742,"close":1665,"change":1751,"percent_change":1049,"volume":1752,"transactions":9,"vwap":1665},"2025-09-26",0.07,1435400,{"date":1754,"open":1755,"high":1612,"low":1561,"close":1157,"change":645,"percent_change":1009,"volume":1756,"transactions":9,"vwap":1157},"2025-09-25",16.66,1651200,{"date":1758,"open":100,"high":1741,"low":1759,"close":1171,"change":518,"percent_change":710,"volume":1760,"transactions":9,"vwap":1171},"2025-09-24",16.47,2050200,{"date":1762,"open":1763,"high":1125,"low":1764,"close":1569,"change":245,"percent_change":112,"volume":1765,"transactions":9,"vwap":1569},"2025-09-23",16.56,16.5,1588800,{"date":1767,"open":1691,"high":1125,"low":100,"close":1764,"change":212,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1764},"2025-09-22",-2.14,1555100,{"date":1771,"open":1548,"high":1548,"low":1158,"close":1186,"change":264,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1186},"2025-09-19",-1.11,4279400,{"date":1775,"open":1559,"high":1776,"low":1777,"close":1204,"change":1088,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1204},"2025-09-18",17.07,16.52,3.71,1942700,{"date":1781,"open":1764,"high":1144,"low":1215,"close":1737,"change":730,"percent_change":1512,"volume":1782,"transactions":9,"vwap":1737},"2025-09-17",2351300,{"date":1784,"open":100,"high":1764,"low":1785,"close":1786,"change":1173,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-09-16",16.13,16.41,-1.03,1898900,{"date":1790,"open":1162,"high":1162,"low":1791,"close":1659,"change":202,"percent_change":383,"volume":1792,"transactions":9,"vwap":1659},"2025-09-15",16.42,2938800,{"date":1794,"open":1691,"high":1192,"low":1759,"close":1795,"change":276,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-09-12",16.65,-0.95,3331900,{"date":1799,"open":1192,"high":1560,"low":1616,"close":1124,"change":117,"percent_change":445,"volume":1800,"transactions":9,"vwap":1124},"2025-09-11",2377400,{"date":1802,"open":1192,"high":1736,"low":1213,"close":1164,"change":730,"percent_change":1512,"volume":1803,"transactions":9,"vwap":1164},"2025-09-10",1592400,{"date":1805,"open":1172,"high":1117,"low":1171,"close":1567,"change":245,"percent_change":112,"volume":1806,"transactions":9,"vwap":1567},"2025-09-09",2676900,{"date":1808,"open":191,"high":1209,"low":1763,"close":1192,"change":445,"percent_change":212,"volume":1809,"transactions":9,"vwap":1192},"2025-09-08",1922000,{"date":1811,"open":1142,"high":1123,"low":1665,"close":191,"change":999,"percent_change":1812,"volume":1813,"transactions":9,"vwap":191},"2025-09-05",-0.88,2177900,{"date":1815,"open":1691,"high":1142,"low":1665,"close":1191,"change":436,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1191},"2025-09-04",1.37,1741800,{"date":1819,"open":1192,"high":1586,"low":1755,"close":1172,"change":455,"percent_change":806,"volume":1820,"transactions":9,"vwap":1172},"2025-09-03",1609100,{"date":1822,"open":1172,"high":1186,"low":1777,"close":1171,"change":956,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1171},"2025-09-02",-1.24,1667600,{"date":1826,"open":1209,"high":1115,"low":1124,"close":1144,"change":588,"percent_change":1014,"volume":1827,"transactions":9,"vwap":1144},"2025-08-29",2073000,{"date":1829,"open":1158,"high":1156,"low":1665,"close":1158,"change":588,"percent_change":536,"volume":1830,"transactions":9,"vwap":1158},"2025-08-28",2430000,{"date":1832,"open":1764,"high":1200,"low":1764,"close":1612,"change":317,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1612},"2025-08-27",0.84,1574300,{"date":1836,"open":1837,"high":1665,"low":1837,"close":1838,"change":518,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-08-26",16.34,16.6,1.22,2154600,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":411,"percent_change":1324,"volume":1847,"transactions":9,"vwap":1846},"2025-08-25",16.25,16.43,16.22,16.4,1598100,{"date":1849,"open":1850,"high":1198,"low":1850,"close":1851,"change":43,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-08-22",15.6,16.29,4.69,4376100,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1679,"change":276,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1679},"2025-08-21",15.54,15.72,15.5,-1.02,1231600,{"date":1862,"open":1673,"high":1863,"low":1856,"close":1857,"change":1019,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1857},"2025-08-20",15.75,1.03,1699100,{"date":1867,"open":1868,"high":1863,"low":1869,"close":1679,"change":445,"percent_change":254,"volume":1870,"transactions":9,"vwap":1679},"2025-08-19",15.61,15.46,1496200,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1751,"percent_change":1004,"volume":1877,"transactions":9,"vwap":1876},"2025-08-18",15.48,15.64,15.4,15.62,1356300,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1881,"change":789,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-08-15",15.83,15.55,-1.52,1689400,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1888,"change":335,"percent_change":1472,"volume":1889,"transactions":9,"vwap":1888},"2025-08-14",15.35,15.8,15.79,1946500,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1874,"change":1481,"percent_change":1697,"volume":1895,"transactions":9,"vwap":1874},"2025-08-13",15.25,15.67,15.17,2753700,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":875,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-08-12",14.67,15.2,14.57,15.18,4.83,2217400,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":445,"percent_change":1229,"volume":1910,"transactions":9,"vwap":1909},"2025-08-11",14.56,14.62,14.35,14.48,1408200,{"date":1912,"open":1906,"high":1913,"low":1908,"close":1914,"change":814,"percent_change":1442,"volume":1915,"transactions":9,"vwap":1914},"2025-08-08",14.64,14.54,1151900,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1920,"change":730,"percent_change":234,"volume":1921,"transactions":9,"vwap":1920},"2025-08-07",14.6,14.31,14.42,1775800,{"date":1923,"open":1914,"high":1924,"low":1908,"close":1925,"change":1173,"percent_change":1634,"volume":1926,"transactions":9,"vwap":1925},"2025-08-06",14.55,14.39,2482000,{"date":1928,"open":1929,"high":1906,"low":1930,"close":1906,"change":1512,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1906},"2025-08-05",14.36,14.2,1.25,2512600,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1936,"change":295,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-08-04",14.18,14.38,14.11,1.55,1427600,{"date":1941,"open":1942,"high":1919,"low":1943,"close":1944,"change":212,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-08-01",14.28,13.96,14.16,-2.48,2112900,{"date":1948,"open":1949,"high":1950,"low":1909,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-07-31",14.68,14.78,14.52,-0.33,-2.22,2038700,{"date":1956,"open":1957,"high":1958,"low":1949,"close":1959,"change":956,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-07-30",15.06,15.15,14.85,-1.39,2615800,{"date":1963,"open":1964,"high":77,"low":1965,"close":1957,"change":202,"percent_change":401,"volume":1966,"transactions":9,"vwap":1957},"2025-07-29",15.3,15.02,1615200,{"date":1968,"open":1901,"high":1969,"low":1970,"close":1971,"change":410,"percent_change":771,"volume":1972,"transactions":9,"vwap":1971},"2025-07-28",15.28,14.99,15.13,3010300,{"date":1974,"open":1975,"high":1958,"low":1951,"close":1976,"change":1138,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-07-25",14.66,15.11,3.56,3855200,{"date":1980,"open":1981,"high":1982,"low":1951,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-07-24",15.08,15.12,14.59,-0.67,-4.39,4071200,{"date":1988,"open":1899,"high":1989,"low":1990,"close":1991,"change":1187,"percent_change":1332,"volume":1992,"transactions":9,"vwap":1991},"2025-07-23",15.29,14.92,15.26,2674000,{"date":1994,"open":1957,"high":1958,"low":1995,"close":1996,"change":1751,"percent_change":589,"volume":1997,"transactions":9,"vwap":1996},"2025-07-22",14.88,15.07,2745800,{"date":1999,"open":2000,"high":2001,"low":1970,"close":2002,"change":275,"percent_change":1041,"volume":2003,"transactions":9,"vwap":2002},"2025-07-21",15.1,15.23,15,2702900,{"date":2005,"open":2006,"high":1957,"low":2007,"close":2008,"change":578,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-07-18",14.81,14.61,15.03,1.9,2714600,{"date":2012,"open":2013,"high":2014,"low":1919,"close":2015,"change":597,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-07-17",14.44,14.82,14.75,2.15,4700300,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2013,"change":1751,"percent_change":58,"volume":2023,"transactions":9,"vwap":2013},"2025-07-16",14.47,14.51,14.08,4793300,{"date":2025,"open":2026,"high":1970,"low":1929,"close":2027,"change":1389,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-07-15",14.91,14.37,-3.88,2458500,{"date":2031,"open":2032,"high":1981,"low":1959,"close":2033,"change":1193,"percent_change":973,"volume":2034,"transactions":9,"vwap":2033},"2025-07-14",14.93,14.95,2067400,{"date":2036,"open":2037,"high":1958,"low":2033,"close":2038,"change":276,"percent_change":1468,"volume":2039,"transactions":9,"vwap":2038},"2025-07-11",15.05,14.97,1527600,{"date":2041,"open":2032,"high":2042,"low":2043,"close":1971,"change":1595,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1971},"2025-07-10",15.34,14.87,1.14,2449900,{"date":2047,"open":2026,"high":1981,"low":2048,"close":2049,"change":335,"percent_change":107,"volume":2050,"transactions":9,"vwap":2049},"2025-07-09",14.8,14.96,1977400,{"date":2052,"open":2053,"high":2049,"low":2007,"close":2006,"change":192,"percent_change":1424,"volume":2054,"transactions":9,"vwap":2006},"2025-07-08",14.72,2949500,{"date":2056,"open":1900,"high":2057,"low":2058,"close":1924,"change":956,"percent_change":553,"volume":2059,"transactions":9,"vwap":1924},"2025-07-07",14.94,14.53,1800800,{"date":2061,"open":2062,"high":2063,"low":1983,"close":2064,"change":1019,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-07-03",14.63,14.9,14.76,1.1,1269000,{"date":2068,"open":2069,"high":1918,"low":2070,"close":1918,"change":578,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1918},"2025-07-02",14.32,14.22,1.96,2343000,{"date":2074,"open":2022,"high":2075,"low":2076,"close":2069,"change":950,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2069},"2025-07-01",14.71,13.97,1.92,2900700,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":1193,"percent_change":418,"volume":2085,"transactions":9,"vwap":2084},"2025-06-30",14.17,14.21,14.02,14.05,2451500,{"date":2087,"open":2088,"high":2082,"low":2076,"close":2089,"change":275,"percent_change":956,"volume":2090,"transactions":9,"vwap":2089},"2025-06-27",14.12,14.07,2265400,{"date":2092,"open":2093,"high":2088,"low":2094,"close":2095,"change":991,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-06-26",13.83,13.81,14.1,1.73,2162200,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1180,"percent_change":469,"volume":2104,"transactions":9,"vwap":2103},"2025-06-25",13.89,13.93,13.78,13.86,1779900,{"date":2106,"open":2022,"high":2107,"low":2108,"close":2109,"change":117,"percent_change":202,"volume":2110,"transactions":9,"vwap":2109},"2025-06-24",14.25,13.88,13.9,3344400,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":411,"percent_change":373,"volume":2117,"transactions":9,"vwap":2116},"2025-06-23",13.73,14,13.57,13.91,2215600,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":335,"percent_change":2065,"volume":2124,"transactions":9,"vwap":2123},"2025-06-20",13.74,13.84,13.63,13.8,5225700,{"date":2126,"open":2127,"high":2123,"low":2128,"close":2129,"change":597,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-06-18",13.28,13.24,13.65,2.32,2275200,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":418,"percent_change":265,"volume":2138,"transactions":9,"vwap":2137},"2025-06-17",13.32,13.58,13.29,13.34,2113100,{"date":2140,"open":2141,"high":2102,"low":2142,"close":2143,"change":276,"percent_change":1634,"volume":2144,"transactions":9,"vwap":2143},"2025-06-16",13.76,13.46,13.48,1682300,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":383,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-06-13",13.85,13.87,13.6,13.64,-2.99,1338300,{"date":2154,"open":2083,"high":2155,"low":2103,"close":2156,"change":462,"percent_change":1476,"volume":2157,"transactions":9,"vwap":2156},"2025-06-12",14.09,14.06,1602300,{"date":2159,"open":1942,"high":2160,"low":2089,"close":1937,"change":1173,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1937},"2025-06-11",14.4,-1.19,2499000,{"date":2164,"open":2165,"high":2069,"low":2166,"close":1942,"change":597,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1942},"2025-06-10",14.01,13.92,2.22,1492100,{"date":2170,"open":2076,"high":2171,"low":2172,"close":2076,"change":1193,"percent_change":418,"volume":2173,"transactions":9,"vwap":2076},"2025-06-09",14.15,13.95,2807700,{"date":2175,"open":2109,"high":2176,"low":2177,"close":2178,"change":146,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-06-06",14.03,13.79,13.99,2.34,1293300,{"date":2182,"open":2183,"high":2177,"low":2184,"close":2185,"change":117,"percent_change":202,"volume":2186,"transactions":9,"vwap":2185},"2025-06-05",13.66,13.52,13.67,1697600,{"date":2188,"open":2093,"high":2189,"low":2183,"close":2190,"change":285,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-06-04",13.94,13.68,-1.3,1261000,{"date":2194,"open":2129,"high":2116,"low":2195,"close":2103,"change":991,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2103},"2025-06-03",13.55,1.76,1397600,{"date":2199,"open":2200,"high":2201,"low":2134,"close":2202,"change":645,"percent_change":910,"volume":2203,"transactions":9,"vwap":2202},"2025-06-02",13.59,13.7,13.62,1694100,{"date":2205,"open":2094,"high":2093,"low":2150,"close":2206,"change":999,"percent_change":78,"volume":2207,"transactions":9,"vwap":2206},"2025-05-30",13.72,1313700,{"date":2209,"open":2103,"high":2148,"low":2185,"close":2148,"change":588,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2148},"2025-05-29",0.65,2437500,{"date":2213,"open":2189,"high":2084,"low":2120,"close":2102,"change":352,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2102},"2025-05-28",-1.57,1504000,{"date":2217,"open":2114,"high":2083,"low":2183,"close":2114,"change":991,"percent_change":738,"volume":2218,"transactions":9,"vwap":2114},"2025-05-27",1270800,{"date":2220,"open":2221,"high":2100,"low":2184,"close":2141,"change":325,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2141},"2025-05-23",13.53,-0.65,1361000,{"date":2225,"open":2226,"high":2172,"low":2201,"close":2147,"change":730,"percent_change":295,"volume":2227,"transactions":9,"vwap":2147},"2025-05-22",13.71,1071900,{"date":2229,"open":2081,"high":2230,"low":2094,"close":2231,"change":326,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-05-21",14.3,13.82,-3.42,1601900,{"date":2235,"open":1929,"high":1929,"low":2236,"close":1919,"change":382,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1919},"2025-05-20",14.27,-0.56,1669500,{"date":2240,"open":1944,"high":2013,"low":1944,"close":1925,"change":202,"percent_change":1056,"volume":2241,"transactions":9,"vwap":1925},"2025-05-19",1243500,{"date":2243,"open":2069,"high":1909,"low":2244,"close":2245,"change":517,"percent_change":578,"volume":2246,"transactions":9,"vwap":2245},"2025-05-16",14.26,14.46,1925600,{"date":2248,"open":2020,"high":2062,"low":1908,"close":1920,"change":276,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1920},"2025-05-15",-1.1,1579000,{"date":2252,"open":2058,"high":1975,"low":2253,"close":2254,"change":1180,"percent_change":552,"volume":2255,"transactions":9,"vwap":2254},"2025-05-14",14.41,14.58,1420300,{"date":2257,"open":1918,"high":2075,"low":1909,"close":1907,"change":730,"percent_change":234,"volume":2258,"transactions":9,"vwap":1907},"2025-05-13",1249800,{"date":2260,"open":2261,"high":2262,"low":2160,"close":1983,"change":1442,"percent_change":2263,"volume":2264,"transactions":9,"vwap":1983},"2025-05-12",14.49,14.74,6.03,2982800,{"date":2266,"open":2116,"high":2172,"low":2226,"close":2141,"change":999,"percent_change":78,"volume":2267,"transactions":9,"vwap":2141},"2025-05-09",1850000,{"date":2269,"open":2231,"high":2270,"low":2185,"close":2116,"change":950,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2116},"2025-05-08",13.98,1.98,1193900,{"date":2274,"open":2120,"high":2147,"low":2135,"close":2150,"change":517,"percent_change":897,"volume":2275,"transactions":9,"vwap":2150},"2025-05-07",1187600,{"date":2277,"open":2135,"high":2177,"low":2278,"close":2149,"change":1173,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2149},"2025-05-06",13.47,-1.23,1146600,{"date":2282,"open":2278,"high":2116,"low":2278,"close":2283,"change":730,"percent_change":295,"volume":2284,"transactions":9,"vwap":2283},"2025-05-05",13.77,1411400,{"date":2286,"open":2287,"high":2231,"low":2288,"close":2120,"change":156,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2120},"2025-05-02",13.56,13.49,2.61,1639900,{"date":2292,"open":2293,"high":2202,"low":2294,"close":2295,"change":325,"percent_change":1984,"volume":2296,"transactions":9,"vwap":2295},"2025-05-01",13.45,13.36,13.39,2458700,{"date":2298,"open":2294,"high":2202,"low":2299,"close":2143,"change":445,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2143},"2025-04-30",13.19,-0.44,2552600,{"date":2303,"open":2304,"high":2122,"low":180,"close":2305,"change":1049,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-04-29",13.05,13.54,3.2,3622800,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":382,"percent_change":1491,"volume":2314,"transactions":9,"vwap":2313},"2025-04-28",13.31,13.37,13.01,13.12,2652600,{"date":2316,"open":2317,"high":2278,"low":2318,"close":2317,"change":552,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-04-25",13.2,13.15,-2,3050900,{"date":2322,"open":2095,"high":1908,"low":2323,"close":2278,"change":552,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2278},"2025-04-24",13.43,-1.97,5439000,{"date":2327,"open":2231,"high":2081,"low":2185,"close":2120,"change":151,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2120},"2025-04-23",2.84,3592800,{"date":184,"open":2331,"high":2332,"low":2333,"close":2294,"change":806,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2294},13.06,13.4,13.02,2.3,2310900]