[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLBK":3,"homepage-market-summary":35,"stock-historical-CLBK":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CLBK","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},"Columbia Financial, Inc. Common Stock","Nasdaq",null,"SAVINGS INSTITUTION, FEDERALLY CHARTERED","Columbia Financial Inc is a federally chartered savings bank that serves the financial needs of depositors and the local community as a customer service-focused institution. The company offers traditional financial services to businesses and consumers in its market areas. It attracts deposits from the general public and uses those funds to originate various loans, including multifamily and commercial real estate loans, commercial business loans, one-to-four family real estate loans, construction loans, home equity loans and advances, and other consumer loans. The company also offers title insurance through its wholly owned subsidiary and provides a broad range of insurance products, including personal and business lines of insurance, mainly to customers and New Jersey residents.","796","Fair Lawn, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.7528,0.2,"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},11.41,11.29,11.445,11.21,11.16,0.25,2.24,3969514.341588,29817,11.3677,25.83,10.51,1590441.570756736,5.9,2124,{"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":184},365,1000,{"period_high":30,"period_low":31,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},1127636,411587192.689184,-16.9,"2025-04-22",[185,186,195,206,217,226,236,245,254,264,274,285,293,303,311,320,327,334,344,351,360,369,376,385,391,400,407,415,424,431,437,446,456,462,471,478,483,492,502,511,518,527,535,542,551,561,569,578,585,591,598,606,613,621,631,640,649,656,664,671,678,686,693,701,708,715,722,729,736,743,750,757,764,772,780,789,794,803,809,818,825,832,840,846,850,859,865,874,879,884,890,896,902,907,915,920,926,933,939,946,953,959,966,972,979,987,995,998,1002,1011,1020,1027,1035,1042,1049,1057,1063,1071,1078,1084,1092,1098,1106,1113,1121,1129,1137,1145,1151,1157,1164,1172,1177,1182,1188,1196,1202,1209,1216,1221,1227,1233,1240,1246,1250,1256,1262,1265,1271,1276,1281,1287,1293,1300,1306,1311,1319,1323,1327,1331,1336,1341,1347,1352,1357,1363,1368,1374,1380,1387,1394,1402,1409,1416,1423,1431,1437,1443,1451,1456,1463,1470,1476,1483,1490,1496,1504,1512,1518,1523,1527,1533,1539,1546,1552,1559,1566,1573,1579,1586,1593,1598,1603,1608,1615,1619,1625,1631,1637,1644,1650,1654,1661,1666,1669,1675,1682,1690,1697,1704,1711,1716,1722,1729,1733,1738,1743,1746,1752,1758,1764,1770,1774,1782,1785,1789,1793,1797,1801,1807,1816,1823,1830,1837,1843,1849,1856,1863,1867,1874,1879,1885,1890,1895,1899,1904,1909,1914,1917,1922,1926,1933,1937,1941,1945,1948,1951,1956,1960,1966,1972,1977,1982,1986,1992,1996,1999,2002,2007,2011,2017,2024,2027,2033,2037,2040,2044,2050,2057,2061,2066,2073,2079,2085,2092,2098,2102,2109,2114,2118,2124,2129,2133,2136,2139,2144,2148,2152,2157,2161,2167,2170,2173,2177,2183,2186,2190,2195,2201,2206,2210,2213,2216,2222,2227,2231,2239,2244,2249,2254,2259,2264,2268,2273,2276,2281,2285,2291,2294,2296,2300,2304,2309,2313,2318,2322,2325,2329,2333,2337,2344,2349,2353,2356,2359,2363,2366,2370,2376,2382,2389,2394,2398,2403,2407],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":187,"open":188,"high":189,"low":190,"close":24,"change":191,"percent_change":72,"volume":192,"transactions":193,"vwap":194},"2026-10-01",11.01,11.25,10.845,0.1,4794700.02214,31360,11.0704,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",10.89,11.08,10.86,11.06,0.18,1.65,4013183.135299,25334,11.0209,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",10.91,11.005,10.75,10.88,-0.02,-0.18,4652780.82149,28070,10.8494,{"date":218,"open":21,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",11.33,10.9,-0.43,-3.8,2979563.771554,21813,11.0263,{"date":227,"open":228,"high":229,"low":230,"close":219,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",11.3,11.38,11.22,0.07,0.62,2380048.5139,21809,11.3377,{"date":237,"open":23,"high":21,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",11.165,11.26,0.08,0.72,2810660.509112,22836,11.2407,{"date":246,"open":247,"high":20,"low":24,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",11.4,11.18,-0.2,-1.76,3651883.043082,29640,11.2451,{"date":255,"open":256,"high":257,"low":258,"close":229,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",11.65,11.68,11.34,-0.22,-1.9,7631885.38768,30926,11.4328,{"date":265,"open":266,"high":267,"low":268,"close":266,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",11.6,11.79,11.57,0.02,0.17,6544379.217772,26927,11.6454,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",11.55,11.63,11.45,11.58,0.03,0.26,17620568.338408,26639,11.5766,{"date":286,"open":266,"high":256,"low":287,"close":276,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",11.535,0.09,0.79,6346878.418918,33786,11.5761,{"date":294,"open":295,"high":296,"low":219,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",11.53,11.66,11.46,-0.07,-0.61,6648141.281228,31766,11.494,{"date":304,"open":247,"high":305,"low":258,"close":295,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",11.54,0.13,1.14,3668758.885099,28149,11.4494,{"date":312,"open":268,"high":313,"low":314,"close":247,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",11.635,11.37,-0.13,-1.13,3023056.088992,25119,11.4687,{"date":321,"open":322,"high":277,"low":20,"close":295,"change":117,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",11.62,-0.09,3729297.28474,23587,11.5183,{"date":328,"open":278,"high":279,"low":329,"close":305,"change":112,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",11.35,0.52,3834071.498831,24557,11.4908,{"date":335,"open":268,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",11.67,11.455,11.48,-0.15,-1.29,3657161.673194,25091,11.5057,{"date":345,"open":296,"high":346,"low":305,"close":277,"change":298,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",11.745,-0.6,3064468.445822,27933,11.6153,{"date":352,"open":322,"high":353,"low":354,"close":355,"change":356,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",11.77,11.615,11.7,0,2098453.600635,20492,11.7038,{"date":361,"open":355,"high":362,"low":363,"close":355,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",11.8,11.595,0.05,0.43,3410133.743754,26309,11.6909,{"date":370,"open":295,"high":355,"low":278,"close":256,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",0.15,1.3,3053348.457435,24722,11.6415,{"date":377,"open":295,"high":355,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",11.42,11.5,-0.12,-1.03,3033563.813526,28283,11.4998,{"date":386,"open":266,"high":336,"low":387,"close":322,"change":112,"percent_change":330,"volume":388,"transactions":389,"vwap":390},"2026-08-31",11.47,3226545.922624,23569,11.6154,{"date":392,"open":393,"high":394,"low":276,"close":395,"change":213,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-28",11.74,11.78,11.56,-1.53,2552451.756685,20019,11.6576,{"date":401,"open":295,"high":353,"low":314,"close":393,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-27",0.12,1.03,3022683.792535,21756,11.6474,{"date":408,"open":336,"high":409,"low":338,"close":322,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-26",11.695,-0.035,-0.3,2599699.661572,20913,11.5935,{"date":416,"open":417,"high":417,"low":256,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-25",11.84,11.655,-0.135,-1.15,2423422.659108,21681,11.6911,{"date":425,"open":362,"high":426,"low":427,"close":267,"change":356,"percent_change":356,"volume":428,"transactions":429,"vwap":430},"2026-08-24",11.83,11.712,3356930.194269,25665,11.7806,{"date":432,"open":362,"high":433,"low":296,"close":267,"change":280,"percent_change":281,"volume":434,"transactions":435,"vwap":436},"2026-08-21",11.865,2961887.908266,19204,11.7753,{"date":438,"open":439,"high":394,"low":440,"close":441,"change":231,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-20",11.61,11.605,11.76,0.6,2569606.599858,20176,11.729,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":315,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-19",11.82,11.86,11.555,11.69,-1.1,3175353.494039,20878,11.6757,{"date":457,"open":296,"high":417,"low":322,"close":448,"change":458,"percent_change":459,"volume":460,"transactions":374,"vwap":461},"2026-08-18",0.14,1.2,4242518.832839,11.7501,{"date":463,"open":464,"high":465,"low":279,"close":257,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-17",11.88,12,-0.11,-0.93,5271372.970763,30844,11.8107,{"date":472,"open":473,"high":362,"low":322,"close":267,"change":240,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-14",11.71,0.68,4161204.495645,29960,11.7337,{"date":479,"open":450,"high":417,"low":338,"close":473,"change":112,"percent_change":330,"volume":480,"transactions":481,"vwap":482},"2026-08-13",6474983.240251,34948,11.7078,{"date":484,"open":485,"high":451,"low":486,"close":256,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-12",11.05,11.04,0.56,5.05,12414881.771646,58942,11.4759,{"date":493,"open":208,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-11",11.11,10.81,11.09,0.28,2.59,11004751.56737,35320,11.0246,{"date":503,"open":504,"high":197,"low":505,"close":495,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-10",10.79,10.76,-0.03,-0.28,3797791.013066,21659,10.8208,{"date":512,"open":513,"high":220,"low":495,"close":514,"change":356,"percent_change":356,"volume":515,"transactions":516,"vwap":517},"2026-08-07",10.83,10.84,4665056.646681,21605,10.8702,{"date":519,"open":520,"high":521,"low":522,"close":514,"change":231,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-06",10.82,10.85,10.74,0.65,4342231.18526,20160,10.8161,{"date":528,"open":522,"high":529,"low":530,"close":531,"change":280,"percent_change":497,"volume":532,"transactions":533,"vwap":534},"2026-08-05",10.825,10.63,10.77,3672710.568007,24541,10.7754,{"date":536,"open":537,"high":504,"low":31,"close":522,"change":191,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-04",10.6,0.94,5809023.282745,27653,10.6975,{"date":543,"open":544,"high":544,"low":537,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-03",10.888,10.64,-0.17,-1.57,5687448.303948,30454,10.6936,{"date":552,"open":553,"high":554,"low":555,"close":495,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-31",10.93,10.95,10.73,-0.14,-1.28,5032557.961087,29050,10.8112,{"date":562,"open":197,"high":563,"low":197,"close":554,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-30",10.975,0.04,0.37,5145591.096307,23036,10.9464,{"date":570,"open":571,"high":572,"low":521,"close":208,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-29",10.96,10.98,-0.08,-0.73,4118404.557217,27342,10.9113,{"date":579,"open":211,"high":580,"low":513,"close":580,"change":458,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-28",10.99,1.29,7320506.836927,30063,10.9443,{"date":586,"open":514,"high":587,"low":504,"close":521,"change":506,"percent_change":507,"volume":588,"transactions":589,"vwap":590},"2026-07-27",10.94,6553322.425273,32646,10.8566,{"date":592,"open":593,"high":593,"low":505,"close":211,"change":315,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-24",11,-1.18,8196072.957951,34356,10.8422,{"date":599,"open":600,"high":601,"low":210,"close":188,"change":231,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-23",10.97,11.0296,0.64,9987366.864109,42840,10.8845,{"date":607,"open":593,"high":198,"low":608,"close":587,"change":556,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-22",10.92,-1.26,15215230.321262,48081,11.0236,{"date":614,"open":210,"high":198,"low":615,"close":198,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-21",10.7,-13.42,-54.78,57509957.252646,83855,10.9999,{"date":622,"open":623,"high":30,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-20",23.7,23.68,24.5,1.08,4.61,16768426.255029,102372,24.5393,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-17",22.85,24.09,22.46,23.42,0.47,2.05,7472100,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-07-16",22,23.049999,21.955,22.95,0.95,4.32,876300,{"date":650,"open":651,"high":652,"low":653,"close":642,"change":232,"percent_change":654,"volume":655,"transactions":9,"vwap":642},"2026-07-15",21.39,22.040001,21.185,2.9,424000,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":288,"percent_change":662,"volume":663,"transactions":9,"vwap":661},"2026-07-14",21.29,21.5,21.2,21.38,0.42,430300,{"date":665,"open":666,"high":667,"low":668,"close":658,"change":564,"percent_change":669,"volume":670,"transactions":9,"vwap":658},"2026-07-13",20.49,21.405,20.462,0.19,423700,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":240,"percent_change":151,"volume":677,"transactions":9,"vwap":676},"2026-07-10",21.18,21.34,21,21.25,348000,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-09",20.78,21.33,21.17,0.39,1.88,299600,{"date":687,"open":688,"high":688,"low":689,"close":680,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":680},"2026-07-08",21.46,20.64,-0.685,-3.19,378900,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":281,"volume":700,"transactions":9,"vwap":698},"2026-07-07",21.3,21.53,21.24,21.465,0.055,516300,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":706,"percent_change":122,"volume":707,"transactions":9,"vwap":705},"2026-07-06",21.12,21.56,21.41,0.24,403300,{"date":709,"open":695,"high":710,"low":711,"close":682,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":682},"2026-07-02",21.485,21.049999,-0.1,-0.47,612800,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":364,"percent_change":706,"volume":721,"transactions":9,"vwap":720},"2026-07-01",21.23,21.59,21.19,21.27,393500,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":669,"percent_change":72,"volume":728,"transactions":9,"vwap":727},"2026-06-30",21.030001,21.31,20.845,21.22,376200,{"date":730,"open":731,"high":732,"low":733,"close":724,"change":270,"percent_change":734,"volume":735,"transactions":9,"vwap":724},"2026-06-29",20.88,21.07,20.56,0.81,431300,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":136,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-06-26",20.18,20.99,20.86,3.88,894000,{"date":744,"open":745,"high":746,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-25",19.81,20.08,0.23,1.16,465600,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":280,"percent_change":371,"volume":756,"transactions":9,"vwap":755},"2026-06-24",19.92,19.99,19.615,19.85,590400,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":564,"percent_change":17,"volume":763,"transactions":9,"vwap":762},"2026-06-23",19.78,19.88,19.56,19.82,398800,{"date":765,"open":766,"high":767,"low":768,"close":759,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":759},"2026-06-22",20.02,20.19,19.74,-0.25,-1.25,399500,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":669,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-18",20.049999,20.14,19.865,20.030001,0.96,822100,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-17",20.25,20.52,19.77,19.84,-0.41,-2.02,434200,{"date":790,"open":791,"high":792,"low":775,"close":782,"change":306,"percent_change":523,"volume":793,"transactions":9,"vwap":782},"2026-06-16",20.28,20.46,308400,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-15",20.79,20.81,19.98,20.12,-0.58,-2.8,603000,{"date":804,"open":797,"high":805,"low":806,"close":807,"change":506,"percent_change":556,"volume":808,"transactions":9,"vwap":807},"2026-06-12",20.9,20.68,20.7,270500,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-11",20.95,20.955,20.6,20.73,-0.04,-0.19,323500,{"date":819,"open":675,"high":820,"low":821,"close":822,"change":546,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-10",21.195,20.74,20.77,-0.81,357600,{"date":826,"open":827,"high":703,"low":828,"close":829,"change":669,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-09",20.84,20.71,20.94,0.92,396700,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-08",20.33,20.805,20.75,0.48,2.37,427700,{"date":841,"open":782,"high":842,"low":843,"close":844,"change":269,"percent_change":191,"volume":845,"transactions":9,"vwap":844},"2026-06-05",20.35,20.13,20.27,301600,{"date":847,"open":753,"high":834,"low":753,"close":782,"change":662,"percent_change":848,"volume":849,"transactions":9,"vwap":782},"2026-06-04",2.12,373800,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-03",20.29,20.39,19.8,19.83,-0.5,-2.46,288000,{"date":860,"open":760,"high":861,"low":862,"close":834,"change":365,"percent_change":863,"volume":864,"transactions":9,"vwap":834},"2026-06-02",20.365,19.86,2.16,318100,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-01",20.01,20.040001,19.69,19.9,-0.23,-1.14,327500,{"date":875,"open":876,"high":877,"low":876,"close":843,"change":240,"percent_change":131,"volume":878,"transactions":9,"vwap":843},"2026-05-29",20.059999,20.31,350200,{"date":880,"open":881,"high":882,"low":855,"close":774,"change":231,"percent_change":156,"volume":883,"transactions":9,"vwap":774},"2026-05-28",19.95,20.1,368200,{"date":885,"open":853,"high":886,"low":887,"close":798,"change":786,"percent_change":888,"volume":889,"transactions":9,"vwap":798},"2026-05-27",20.57,19.96,-2.01,454000,{"date":891,"open":892,"high":893,"low":894,"close":853,"change":280,"percent_change":371,"volume":895,"transactions":9,"vwap":853},"2026-05-26",20.41,20.69,20.26,392000,{"date":897,"open":834,"high":898,"low":899,"close":900,"change":306,"percent_change":602,"volume":901,"transactions":9,"vwap":900},"2026-05-22",20.44,20.124,20.36,424800,{"date":903,"open":775,"high":782,"low":904,"close":905,"change":564,"percent_change":17,"volume":906,"transactions":9,"vwap":905},"2026-05-21",19.934,20.23,451500,{"date":908,"open":909,"high":910,"low":911,"close":767,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":767},"2026-05-20",19.61,20.24,19.524,0.58,2.96,732000,{"date":916,"open":762,"high":881,"low":917,"close":909,"change":259,"percent_change":918,"volume":919,"transactions":9,"vwap":909},"2026-05-19",19.54,-1.11,465500,{"date":921,"open":922,"high":785,"low":923,"close":855,"change":281,"percent_change":924,"volume":925,"transactions":9,"vwap":855},"2026-05-18",19.57,19.555,1.33,417500,{"date":927,"open":928,"high":929,"low":930,"close":922,"change":315,"percent_change":931,"volume":932,"transactions":9,"vwap":922},"2026-05-15",19.65,19.66,19.4,-0.66,419600,{"date":934,"open":930,"high":935,"low":930,"close":936,"change":131,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-14",19.72,19.7,2.07,484400,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":288,"percent_change":637,"volume":945,"transactions":9,"vwap":944},"2026-05-13",19.07,19.37,18.99,19.3,416100,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":871,"percent_change":594,"volume":952,"transactions":9,"vwap":951},"2026-05-12",19.45,19.545,19.059999,19.21,398700,{"date":954,"open":955,"high":928,"low":930,"close":956,"change":298,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-11",19.5,19.44,-0.36,460300,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":17,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-08",19.31,19.595,19.51,1.04,460800,{"date":967,"open":968,"high":969,"low":970,"close":961,"change":269,"percent_change":191,"volume":971,"transactions":9,"vwap":961},"2026-05-07",19.36,19.43,19.23,291300,{"date":973,"open":944,"high":974,"low":975,"close":976,"change":231,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-06",19.49,19.25,19.29,0.36,270000,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":58,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-05",18.83,19.34,18.72,19.22,2.62,185900,{"date":988,"open":989,"high":990,"low":983,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-04",19.17,19.28,18.73,-0.52,-2.7,284400,{"date":996,"open":970,"high":768,"low":989,"close":975,"change":269,"percent_change":191,"volume":997,"transactions":9,"vwap":975},"2026-05-01",557100,{"date":999,"open":1000,"high":990,"low":1000,"close":970,"change":669,"percent_change":51,"volume":1001,"transactions":9,"vwap":970},"2026-04-30",18.87,288700,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-29",18.98,19.073,18.7,19.040001,-0.05,-0.26,374200,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-28",18.668,19.33,18.58,19.09,0.57,3.08,466400,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":156,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-27",18.12,18.53,18.52,1.93,175600,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":564,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-04-24",18.040001,18.18,18.01,18.17,0.22,167800,{"date":1036,"open":1029,"high":1037,"low":1038,"close":1039,"change":288,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-23",18.23,17.97,18.13,0.5,188300,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1029,"change":1047,"percent_change":669,"volume":1048,"transactions":9,"vwap":1029},"2026-04-22",18.09,18.3,18.035,0.035,227400,{"date":1050,"open":1031,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-21",18.27,17.755,18.0049992,-0.405,-2.2,422800,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1061,"change":339,"percent_change":823,"volume":1062,"transactions":9,"vwap":1061},"2026-04-20",18.5,18.61,18.41,156100,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":683,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-17",18.35,18.65,18.325,18.56,2.15,267700,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1032,"change":339,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1032},"2026-04-16",18.26,18.34,18.16,-0.82,126700,{"date":1079,"open":1037,"high":1080,"low":1022,"close":1081,"change":240,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-15",18.38,18.32,0.44,175200,{"date":1085,"open":1086,"high":1073,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-14",18.030001,17.84,18.24,0.16,0.88,234600,{"date":1093,"open":1044,"high":1075,"low":1094,"close":1095,"change":573,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-13",17.98,18.08,-0.44,155600,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1075,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1075},"2026-04-10",18.45,18.49,18.105,-0.34,-1.84,177600,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1059,"change":25,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1059},"2026-04-09",18.059999,18.67,18.049999,1.37,230700,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1082,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-08",18.11,18.31,18.045,18.25,2.47,302500,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":112,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-07",17.71,17.855,17.595,17.81,0.34,209400,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":288,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-06",17.57,17.78,17.395,17.75,0.51,238800,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":240,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-02",17.4,17.7,17.38,17.66,0.46,182200,{"date":1146,"open":1147,"high":1148,"low":1131,"close":1149,"change":231,"percent_change":131,"volume":1150,"transactions":9,"vwap":1149},"2026-04-01",17.59,17.73,17.58,170700,{"date":1152,"open":1147,"high":1153,"low":1154,"close":1155,"change":201,"percent_change":964,"volume":1156,"transactions":9,"vwap":1155},"2026-03-31",17.64,17.36,17.51,213300,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":191,"percent_change":912,"volume":1163,"transactions":9,"vwap":1162},"2026-03-30",17.34,17.44,17.25,17.33,213500,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":466,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-27",17.3,17.37,17.17,17.23,-0.63,208300,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1159,"change":815,"percent_change":871,"volume":1176,"transactions":9,"vwap":1159},"2026-03-26",17.26,17.42,163800,{"date":1178,"open":1179,"high":1123,"low":1167,"close":1141,"change":573,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1141},"2026-03-25",17.61,-0.46,161900,{"date":1183,"open":1162,"high":1184,"low":1166,"close":1185,"change":298,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-24",17.67,17.46,-0.4,244100,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":146,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-23",17.48,17.82,17.355,17.53,1.86,332200,{"date":1197,"open":1190,"high":1190,"low":1198,"close":1199,"change":769,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-20",17.15,17.21,-1.43,568600,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1185,"change":497,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1185},"2026-03-19",17.09,17.63,17.02,1.63,356000,{"date":1210,"open":1211,"high":1190,"low":1212,"close":1213,"change":1009,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-18",17.32,17.165,17.18,-1.49,300100,{"date":1217,"open":1218,"high":1219,"low":1154,"close":1160,"change":506,"percent_change":546,"volume":1220,"transactions":9,"vwap":1160},"2026-03-17",17.55,17.69,276700,{"date":1222,"open":1223,"high":1126,"low":1185,"close":1224,"change":117,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-16",17.79,17.47,-0.06,208900,{"date":1228,"open":1229,"high":1153,"low":1230,"close":1190,"change":364,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1190},"2026-03-13",17.56,17.31,0.29,300600,{"date":1234,"open":1161,"high":1235,"low":1169,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-12",17.695,17.43,-0.24,-1.36,349000,{"date":1241,"open":1132,"high":1242,"low":1243,"close":1184,"change":466,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1184},"2026-03-11",17.99,17.65,-0.62,357900,{"date":1247,"open":1191,"high":1248,"low":1140,"close":1132,"change":323,"percent_change":856,"volume":1249,"transactions":9,"vwap":1132},"2026-03-10",18.14,274300,{"date":1251,"open":1252,"high":1029,"low":1147,"close":1253,"change":816,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-09",17.86,17.87,-1.05,367200,{"date":1257,"open":1258,"high":1259,"low":1184,"close":1108,"change":298,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1108},"2026-03-06",17.9,18.084999,-0.39,320700,{"date":1263,"open":1032,"high":1118,"low":1094,"close":1039,"change":871,"percent_change":770,"volume":1264,"transactions":9,"vwap":1039},"2026-03-05",232600,{"date":1266,"open":1068,"high":1267,"low":1268,"close":1268,"change":1008,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-04",18.62,18.36,-0.27,214900,{"date":1272,"open":1258,"high":1273,"low":1258,"close":1061,"change":306,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1061},"2026-03-03",18.55,0.71,276100,{"date":1277,"open":1219,"high":1278,"low":1193,"close":1279,"change":151,"percent_change":848,"volume":1280,"transactions":9,"vwap":1279},"2026-03-02",18.365,18.28,303200,{"date":1282,"open":1283,"high":1044,"low":1193,"close":1258,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1258},"2026-02-27",17.54,-0.31,-1.7,459400,{"date":1288,"open":1116,"high":1061,"low":1289,"close":1290,"change":269,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-02-26",18.07,18.21,0.11,194800,{"date":1294,"open":1289,"high":1051,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-02-25",17.95,18.19,0.21,1.17,211100,{"date":1301,"open":1115,"high":1302,"low":1253,"close":1094,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1094},"2026-02-24",18.43,-0.16,-0.88,265700,{"date":1307,"open":1081,"high":1059,"low":1308,"close":1248,"change":411,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1248},"2026-02-23",17.815,-1.63,395100,{"date":1312,"open":1313,"high":1314,"low":1289,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-02-20",18.15,18.54,18.44,0.27,1.49,213400,{"date":1320,"open":1313,"high":1279,"low":1321,"close":1032,"change":212,"percent_change":466,"volume":1322,"transactions":9,"vwap":1032},"2026-02-19",18.014999,235600,{"date":1324,"open":1325,"high":1109,"low":1296,"close":1296,"change":816,"percent_change":381,"volume":1326,"transactions":9,"vwap":1296},"2026-02-18",18.39,215200,{"date":1328,"open":1315,"high":1329,"low":1045,"close":1080,"change":506,"percent_change":1303,"volume":1330,"transactions":9,"vwap":1080},"2026-02-17",18.645,154700,{"date":1332,"open":1333,"high":1273,"low":1248,"close":1061,"change":1033,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1061},"2026-02-13",18.2,1.21,217600,{"date":1337,"open":1313,"high":1338,"low":1191,"close":1296,"change":1089,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1296},"2026-02-12",18.29,0.89,284100,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1086,"change":1303,"percent_change":1304,"volume":1346,"transactions":9,"vwap":1086},"2026-02-11",18.22,18.48,17.975,337300,{"date":1348,"open":1045,"high":1349,"low":1115,"close":1296,"change":556,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1296},"2026-02-10",18.517,-0.76,268100,{"date":1353,"open":1059,"high":1354,"low":1045,"close":1355,"change":816,"percent_change":381,"volume":1356,"transactions":9,"vwap":1355},"2026-02-09",18.63,18.33,269500,{"date":1358,"open":1343,"high":1359,"low":1289,"close":1024,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1024},"2026-02-06",18.715,0.54,3,453600,{"date":1364,"open":1080,"high":1325,"low":1365,"close":1094,"change":221,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1094},"2026-02-05",17.85,-2.34,318400,{"date":1369,"open":1142,"high":1370,"low":1371,"close":1061,"change":830,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1061},"2026-02-04",18.74,17.62,5.26,594600,{"date":1375,"open":1184,"high":1253,"low":1376,"close":1377,"change":259,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-03",17.014999,17.49,-1.24,685400,{"date":1381,"open":1382,"high":1000,"low":1383,"close":1123,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1123},"2026-02-02",17.41,17.01,1.44,8.85,899900,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1008,"percent_change":1284,"volume":1393,"transactions":9,"vwap":1392},"2026-01-30",16.18,16.53,16.07,16.27,145100,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1231,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-01-29",16.13,16.33,15.95,16.32,1.81,93500,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":231,"percent_change":1082,"volume":1408,"transactions":9,"vwap":1407},"2026-01-28",15.98,16.059999,15.77,16.030001,198900,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1413,"change":1291,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-01-27",15.84,16.09,15.96,0.69,123600,{"date":1417,"open":1413,"high":1418,"low":1419,"close":1420,"change":1225,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-01-26",16.145,15.66,15.85,-0.38,143300,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-01-23",16.38,15.9,15.91,-0.56,-3.4,92500,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1433,"change":564,"percent_change":706,"volume":1436,"transactions":9,"vwap":1433},"2026-01-22",16.47,16.89,16.45,128700,{"date":1438,"open":1406,"high":1439,"low":1406,"close":1440,"change":136,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-01-21",16.44,16.43,4.98,182000,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":816,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-01-20",15.59,15.71,15.38,15.65,-1.2,110500,{"date":1452,"open":1453,"high":1404,"low":1454,"close":1411,"change":356,"percent_change":356,"volume":1455,"transactions":9,"vwap":1411},"2026-01-16",15.82,15.8,104300,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1411,"change":497,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1411},"2026-01-15",15.53,15.97,15.395,1.8,115700,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1466,"change":669,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-01-14",15.37,15.56,15.29,1.24,75300,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1465,"change":556,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1465},"2026-01-13",15.52,15.26,-0.9,79200,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1297,"percent_change":1111,"volume":1482,"transactions":9,"vwap":1481},"2026-01-12",15.21,15.6,15.095,15.51,110300,{"date":1484,"open":1479,"high":1485,"low":1486,"close":1487,"change":1269,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-09",15.685,15.27,15.3,-1.73,95400,{"date":1491,"open":1492,"high":1479,"low":1492,"close":1493,"change":156,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-08",15.12,15.57,2.3,107100,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1238,"volume":1503,"transactions":9,"vwap":1501},"2026-01-07",15.42,15.933,15.1,15.22,-0.21,105900,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1103,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-01-06",15.67,15.68,15.33,15.43,-2.16,79300,{"date":1513,"open":1514,"high":1427,"low":1515,"close":1406,"change":156,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1406},"2026-01-05",15.39,15.03,2.27,130000,{"date":1519,"open":1520,"high":1520,"low":1467,"close":1498,"change":380,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1498},"2026-01-02",15.62,-0.77,116700,{"date":1524,"open":1479,"high":1479,"low":1509,"close":1525,"change":815,"percent_change":1009,"volume":1526,"transactions":9,"vwap":1525},"2025-12-31",15.54,93100,{"date":1528,"open":1529,"high":1530,"low":1493,"close":1531,"change":213,"percent_change":872,"volume":1532,"transactions":9,"vwap":1531},"2025-12-30",15.75,15.78,15.58,83100,{"date":1534,"open":1396,"high":1535,"low":1529,"close":1536,"change":957,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-12-29",16.2,15.76,-2.23,132400,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1008,"percent_change":1284,"volume":1545,"transactions":9,"vwap":1544},"2025-12-26",16.16,16.35,16.037001,16.12,77300,{"date":1547,"open":1396,"high":1548,"low":1549,"close":1550,"change":280,"percent_change":669,"volume":1551,"transactions":9,"vwap":1550},"2025-12-24",16.24,16.049999,16.17,42800,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":769,"percent_change":396,"volume":1558,"transactions":9,"vwap":1557},"2025-12-23",16.3,16.9,16.112,16.14,91500,{"date":1560,"open":1561,"high":1562,"low":1397,"close":1563,"change":315,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-12-22",16.49,16.75,16.39,-0.79,91800,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1103,"percent_change":787,"volume":1572,"transactions":9,"vwap":1571},"2025-12-19",16.81,17,16.408,16.52,215900,{"date":1574,"open":1575,"high":1206,"low":1576,"close":1577,"change":402,"percent_change":241,"volume":1578,"transactions":9,"vwap":1577},"2025-12-18",16.85,16.78,16.86,115500,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":315,"percent_change":1521,"volume":1585,"transactions":9,"vwap":1584},"2025-12-17",16.83,17.059999,16.57,16.74,106800,{"date":1587,"open":1198,"high":1198,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-12-16",16.71,16.87,-0.29,-1.69,111200,{"date":1594,"open":1230,"high":1154,"low":1595,"close":1596,"change":564,"percent_change":747,"volume":1597,"transactions":9,"vwap":1596},"2025-12-15",17.1,17.16,121400,{"date":1599,"open":1213,"high":1600,"low":1204,"close":1601,"change":506,"percent_change":546,"volume":1602,"transactions":9,"vwap":1601},"2025-12-12",17.29,17.12,97300,{"date":1604,"open":1605,"high":1139,"low":1206,"close":1198,"change":1606,"percent_change":112,"volume":1607,"transactions":9,"vwap":1198},"2025-12-11",17.08,0.01,108200,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":1316,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-12-10",16.79,17.295,17.14,1.6,142800,{"date":1616,"open":1617,"high":1612,"low":1617,"close":1589,"change":1291,"percent_change":141,"volume":1618,"transactions":9,"vwap":1589},"2025-12-09",16.77,113400,{"date":1620,"open":1621,"high":1622,"low":1584,"close":1623,"change":356,"percent_change":356,"volume":1624,"transactions":9,"vwap":1623},"2025-12-08",16.88,16.945,16.76,114200,{"date":1626,"open":1623,"high":1627,"low":1628,"close":1623,"change":323,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1623},"2025-12-05",16.92,16.7,-0.53,89700,{"date":1632,"open":1621,"high":1633,"low":1634,"close":1575,"change":466,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1575},"2025-12-04",17.045,16.8,-0.65,94100,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-12-03",16.34,16.96,0.7,4.31,94000,{"date":1645,"open":1646,"high":1647,"low":1541,"close":1648,"change":288,"percent_change":487,"volume":1649,"transactions":9,"vwap":1648},"2025-12-02",16.29,16.385,16.26,73200,{"date":1651,"open":1652,"high":1389,"low":1507,"close":1550,"change":1127,"percent_change":1069,"volume":1653,"transactions":9,"vwap":1550},"2025-12-01",15.74,146800,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":573,"percent_change":856,"volume":1660,"transactions":9,"vwap":1659},"2025-11-28",16,16.045,15.79,15.83,73600,{"date":1662,"open":1663,"high":1646,"low":1664,"close":1427,"change":339,"percent_change":467,"volume":1665,"transactions":9,"vwap":1427},"2025-11-26",15.99,15.89,87800,{"date":1667,"open":1453,"high":1535,"low":1478,"close":1405,"change":1127,"percent_change":863,"volume":1668,"transactions":9,"vwap":1405},"2025-11-25",125500,{"date":1670,"open":1531,"high":1652,"low":1671,"close":1672,"change":747,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-11-24",15.36,15.72,1.48,169100,{"date":1676,"open":1677,"high":1652,"low":1678,"close":1679,"change":837,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-11-21",15.02,14.52,15.49,3.2,196700,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1316,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-11-20",14.94,15.215,14.87,15.01,1.83,109800,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1606,"percent_change":231,"volume":1696,"transactions":9,"vwap":1695},"2025-11-19",14.69,15.098,14.545,14.74,117800,{"date":1698,"open":1678,"high":1699,"low":1700,"close":1701,"change":1297,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-11-18",14.76,14.425,14.73,1.45,96500,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1678,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1678},"2025-11-17",15.09,14.5,-0.54,-3.59,114300,{"date":1712,"open":1684,"high":1713,"low":1714,"close":1713,"change":280,"percent_change":17,"volume":1715,"transactions":9,"vwap":1713},"2025-11-14",15.06,14.81,159600,{"date":1717,"open":1492,"high":1718,"low":1719,"close":1515,"change":1502,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1515},"2025-11-13",15.4,14.93,-1.38,106000,{"date":1723,"open":1724,"high":1725,"low":1478,"close":1726,"change":323,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-11-12",15.32,15.595,15.24,-0.59,94200,{"date":1730,"open":1731,"high":1466,"low":1732,"close":1508,"change":323,"percent_change":800,"volume":1430,"transactions":9,"vwap":1508},"2025-11-11",15.47,14.91,{"date":1734,"open":1508,"high":1735,"low":1501,"close":1498,"change":669,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1498},"2025-11-10",15.55,1.25,148500,{"date":1739,"open":1740,"high":1726,"low":1741,"close":1742,"change":1291,"percent_change":43,"volume":1558,"transactions":9,"vwap":1742},"2025-11-07",15.11,15.05,15.23,{"date":1744,"open":1486,"high":1679,"low":1740,"close":1492,"change":816,"percent_change":1378,"volume":1745,"transactions":9,"vwap":1492},"2025-11-06",91300,{"date":1747,"open":1748,"high":1749,"low":1748,"close":77,"change":156,"percent_change":1750,"volume":1751,"transactions":9,"vwap":77},"2025-11-05",14.98,15.44,2.34,100900,{"date":1753,"open":1754,"high":1500,"low":1755,"close":1756,"change":506,"percent_change":249,"volume":1757,"transactions":9,"vwap":1756},"2025-11-04",14.88,14.823,14.96,152000,{"date":1759,"open":1760,"high":1515,"low":1761,"close":1762,"change":706,"percent_change":1207,"volume":1763,"transactions":9,"vwap":1762},"2025-11-03",14.72,14.58,14.99,177400,{"date":1765,"open":1741,"high":1467,"low":1766,"close":1767,"change":1269,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-10-31",14.64,14.75,-1.8,160400,{"date":1771,"open":1754,"high":1486,"low":1772,"close":1677,"change":231,"percent_change":637,"volume":1773,"transactions":9,"vwap":1677},"2025-10-30",14.56,147500,{"date":1775,"open":1486,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-10-29",15.494,14.79,14.95,-0.42,-2.73,125000,{"date":1783,"open":1467,"high":1498,"low":1500,"close":1465,"change":212,"percent_change":315,"volume":1784,"transactions":9,"vwap":1465},"2025-10-28",113600,{"date":1786,"open":1472,"high":1735,"low":1787,"close":1514,"change":506,"percent_change":816,"volume":1788,"transactions":9,"vwap":1514},"2025-10-27",15.285,104200,{"date":1790,"open":1467,"high":1791,"low":1467,"close":1498,"change":146,"percent_change":848,"volume":1792,"transactions":9,"vwap":1498},"2025-10-24",15.5,78300,{"date":1794,"open":1467,"high":1467,"low":1795,"close":1500,"change":1303,"percent_change":1254,"volume":1796,"transactions":9,"vwap":1500},"2025-10-23",15.045,104500,{"date":1798,"open":1478,"high":1487,"low":1799,"close":1473,"change":231,"percent_change":1143,"volume":1800,"transactions":9,"vwap":1473},"2025-10-22",15.04,121900,{"date":1802,"open":1803,"high":1718,"low":1803,"close":1804,"change":107,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-10-21",14.3,15.19,7.12,200000,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-10-20",13.92,14.21,13.835,14.18,0.45,3.28,144100,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":815,"percent_change":1590,"volume":1822,"transactions":9,"vwap":1821},"2025-10-17",13.87,13.931,13.69,13.73,184400,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":347,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-10-16",14.33,13.66,13.77,-4.18,200500,{"date":1831,"open":1832,"high":1760,"low":1833,"close":1834,"change":1009,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-10-15",14.68,14.23,14.37,-1.78,125100,{"date":1838,"open":1839,"high":1832,"low":1839,"close":1840,"change":1040,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-10-14",14.04,14.63,3.54,159100,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1845,"change":1033,"percent_change":1848,"volume":1737,"transactions":9,"vwap":1845},"2025-10-13",14.13,14.71,13.76,1.58,{"date":1850,"open":1707,"high":1851,"low":1852,"close":1853,"change":1727,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-10-10",14.7,13.9,13.91,-4.07,149200,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1707,"change":1186,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1707},"2025-10-09",14.82,14.83,14.47,-2.68,96200,{"date":1864,"open":1748,"high":1748,"low":1851,"close":1865,"change":564,"percent_change":1316,"volume":1866,"transactions":9,"vwap":1865},"2025-10-08",14.9,105000,{"date":1868,"open":1514,"high":1869,"low":1870,"close":1871,"change":856,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-10-07",15.465,14.835,14.86,-3.26,243900,{"date":1875,"open":1756,"high":1514,"low":1876,"close":1671,"change":637,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1671},"2025-10-06",14.85,3.16,175700,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1883,"change":371,"percent_change":94,"volume":1884,"transactions":9,"vwap":1883},"2025-10-03",14.77,15.015,14.89,143900,{"date":1886,"open":1851,"high":1887,"low":1888,"close":1695,"change":212,"percent_change":556,"volume":1889,"transactions":9,"vwap":1695},"2025-10-02",15.13,14.57,99700,{"date":1891,"open":1686,"high":1804,"low":1892,"close":1699,"change":769,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1699},"2025-10-01",14.645,-1.67,93800,{"date":1896,"open":1762,"high":1897,"low":1876,"close":1687,"change":1225,"percent_change":1186,"volume":1898,"transactions":9,"vwap":1687},"2025-09-30",15.105,119200,{"date":1900,"open":1447,"high":1447,"low":1858,"close":1901,"change":871,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-09-29",15.07,-1.5,100500,{"date":1905,"open":1906,"high":1907,"low":1486,"close":1487,"change":1303,"percent_change":381,"volume":1908,"transactions":9,"vwap":1487},"2025-09-26",15.45,15.69,81600,{"date":1910,"open":1671,"high":1791,"low":1911,"close":1912,"change":117,"percent_change":1225,"volume":1913,"transactions":9,"vwap":1912},"2025-09-25",15.34,15.46,159900,{"date":1915,"open":1906,"high":1507,"low":1718,"close":1731,"change":356,"percent_change":356,"volume":1916,"transactions":9,"vwap":1731},"2025-09-24",120600,{"date":1918,"open":1465,"high":1919,"low":1465,"close":1731,"change":288,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1731},"2025-09-23",15.735,0.59,114400,{"date":1923,"open":1481,"high":1531,"low":1671,"close":1447,"change":315,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1447},"2025-09-22",-0.84,171200,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1481,"change":1103,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1481},"2025-09-19",15.81,15.87,15.475,-2.15,291700,{"date":1934,"open":1481,"high":1459,"low":1718,"close":1420,"change":365,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1420},"2025-09-18",2.79,159500,{"date":1938,"open":1791,"high":1929,"low":1939,"close":1498,"change":356,"percent_change":356,"volume":1940,"transactions":9,"vwap":1498},"2025-09-17",15.365,200200,{"date":1942,"open":1726,"high":1943,"low":1740,"close":1498,"change":402,"percent_change":136,"volume":1944,"transactions":9,"vwap":1498},"2025-09-16",15.48,156700,{"date":1946,"open":1447,"high":1498,"low":1500,"close":1487,"change":1606,"percent_change":231,"volume":1947,"transactions":9,"vwap":1487},"2025-09-15",154200,{"date":1949,"open":1760,"high":1498,"low":1760,"close":1467,"change":323,"percent_change":1727,"volume":1950,"transactions":9,"vwap":1467},"2025-09-12",121100,{"date":1952,"open":1953,"high":1749,"low":1500,"close":1447,"change":1089,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1447},"2025-09-11",15.17,1.05,153600,{"date":1957,"open":77,"high":1731,"low":1953,"close":1501,"change":380,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1501},"2025-09-10",-0.78,115800,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1911,"change":25,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1911},"2025-09-09",15.14,15.435,1.66,171300,{"date":1967,"open":1968,"high":1969,"low":1876,"close":1706,"change":240,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1706},"2025-09-08",15.08,15.15,0.53,95100,{"date":1973,"open":1706,"high":1974,"low":1975,"close":1687,"change":1606,"percent_change":231,"volume":1976,"transactions":9,"vwap":1687},"2025-09-05",15.2,14.84,106700,{"date":1978,"open":1979,"high":1799,"low":1686,"close":1980,"change":1089,"percent_change":626,"volume":1981,"transactions":9,"vwap":1980},"2025-09-04",14.92,15,87700,{"date":1983,"open":1881,"high":1984,"low":1767,"close":1975,"change":1606,"percent_change":231,"volume":1985,"transactions":9,"vwap":1975},"2025-09-03",14.97,121300,{"date":1987,"open":1686,"high":1988,"low":1989,"close":1859,"change":249,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1859},"2025-09-02",15.0050001,14.62,-1.33,118700,{"date":1993,"open":1492,"high":1974,"low":1687,"close":1515,"change":1008,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1515},"2025-08-29",-0.33,69800,{"date":1997,"open":1724,"high":1724,"low":1741,"close":1968,"change":380,"percent_change":1564,"volume":1998,"transactions":9,"vwap":1968},"2025-08-28",86000,{"date":2000,"open":1478,"high":1465,"low":1740,"close":1974,"change":1008,"percent_change":1994,"volume":2001,"transactions":9,"vwap":1974},"2025-08-27",77900,{"date":2003,"open":1799,"high":1724,"low":2004,"close":2005,"change":747,"percent_change":2006,"volume":1903,"transactions":9,"vwap":2005},"2025-08-26",15.035,15.25,1.53,{"date":2008,"open":77,"high":2009,"low":1677,"close":1677,"change":1994,"percent_change":1931,"volume":2010,"transactions":9,"vwap":1677},"2025-08-25",15.35,88600,{"date":2012,"open":1692,"high":1671,"low":2013,"close":2009,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2009},"2025-08-22",14.43,0.76,5.21,201000,{"date":2018,"open":2019,"high":1840,"low":2020,"close":2021,"change":712,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-08-21",14.6,14.515,14.59,-0.68,113900,{"date":2025,"open":1876,"high":1883,"low":2026,"close":1692,"change":1303,"percent_change":78,"volume":1971,"transactions":9,"vwap":1692},"2025-08-20",14.427,{"date":2028,"open":2029,"high":2030,"low":2031,"close":1876,"change":270,"percent_change":748,"volume":2032,"transactions":9,"vwap":1876},"2025-08-19",14.67,14.875,14.65,80900,{"date":2034,"open":2035,"high":1846,"low":2036,"close":1832,"change":458,"percent_change":778,"volume":1971,"transactions":9,"vwap":1832},"2025-08-18",14.54,14.185,{"date":2038,"open":1754,"high":1748,"low":2020,"close":2035,"change":507,"percent_change":2039,"volume":1894,"transactions":9,"vwap":2035},"2025-08-15",-1.89,{"date":2041,"open":1883,"high":1979,"low":1695,"close":1858,"change":1590,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1858},"2025-08-14",-1.92,91400,{"date":2045,"open":1754,"high":2046,"low":1754,"close":1740,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1740},"2025-08-13",15.135,0.33,2.23,101500,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2054,"change":837,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-08-12",14.41,14.8,14.78,3.36,90100,{"date":2058,"open":2059,"high":2059,"low":1833,"close":1803,"change":506,"percent_change":1502,"volume":2060,"transactions":9,"vwap":1803},"2025-08-11",14.38,74100,{"date":2062,"open":1810,"high":2063,"low":2064,"close":1825,"change":1297,"percent_change":1317,"volume":2065,"transactions":9,"vwap":1825},"2025-08-08",14.39,13.98,85500,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2070,"change":556,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-08-07",14.31,14.03,14.12,-0.98,108100,{"date":2074,"open":1803,"high":2075,"low":2076,"close":2076,"change":298,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-08-06",14.42,14.26,-0.49,83000,{"date":2080,"open":2081,"high":2082,"low":2083,"close":1825,"change":364,"percent_change":156,"volume":2084,"transactions":9,"vwap":1825},"2025-08-05",14.27,14.345,14.05,150900,{"date":2086,"open":2087,"high":1860,"low":2088,"close":2089,"change":497,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-08-04",13.99,13.89,14.28,2,132500,{"date":2093,"open":1833,"high":2094,"low":2095,"close":2095,"change":1260,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-08-01",14.35,14,-2.71,255300,{"date":2099,"open":1852,"high":1832,"low":1852,"close":2063,"change":1813,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2063},"2025-07-31",3.23,179400,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2106,"change":573,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-07-30",14.4,13.885,13.94,-0.57,135500,{"date":2110,"open":2111,"high":2094,"low":2087,"close":2112,"change":466,"percent_change":1958,"volume":2113,"transactions":9,"vwap":2112},"2025-07-29",14.24,14.02,112900,{"date":2115,"open":2116,"high":2117,"low":2088,"close":1845,"change":112,"percent_change":365,"volume":2056,"transactions":9,"vwap":1845},"2025-07-28",14.09,14.375,{"date":2119,"open":2120,"high":1888,"low":1839,"close":2121,"change":507,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-07-25",14.29,14.07,-1.95,118000,{"date":2125,"open":2126,"high":1846,"low":2082,"close":2094,"change":1421,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2094},"2025-07-24",14.61,-2.58,90800,{"date":2130,"open":1714,"high":2131,"low":2021,"close":1701,"change":280,"percent_change":17,"volume":2132,"transactions":9,"vwap":1701},"2025-07-23",14.865,80600,{"date":2134,"open":1979,"high":1713,"low":1851,"close":1851,"change":769,"percent_change":1893,"volume":2135,"transactions":9,"vwap":1851},"2025-07-22",82300,{"date":2137,"open":1756,"high":1742,"low":1979,"close":1778,"change":269,"percent_change":306,"volume":2138,"transactions":9,"vwap":1778},"2025-07-21",71900,{"date":2140,"open":1804,"high":2141,"low":1754,"close":1719,"change":1303,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1719},"2025-07-18",15.28,-1.06,77600,{"date":2145,"open":2031,"high":77,"low":2031,"close":1706,"change":2146,"percent_change":2147,"volume":1788,"transactions":9,"vwap":1706},"2025-07-17",0.3,2.03,{"date":2149,"open":2150,"high":1732,"low":2052,"close":1777,"change":146,"percent_change":2151,"volume":1710,"transactions":9,"vwap":1777},"2025-07-16",14.55,2.21,{"date":2153,"open":1515,"high":1713,"low":2154,"close":1860,"change":1428,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1860},"2025-07-15",14.46,-3.73,87000,{"date":2158,"open":1858,"high":1799,"low":1881,"close":1515,"change":2159,"percent_change":1702,"volume":2160,"transactions":9,"vwap":1515},"2025-07-14",0.215,88000,{"date":2162,"open":1740,"high":1740,"low":2104,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-07-11",14.815,-0.395,-2.6,72900,{"date":2168,"open":1515,"high":1487,"low":1515,"close":1478,"change":1291,"percent_change":43,"volume":2169,"transactions":9,"vwap":1478},"2025-07-10",80300,{"date":2171,"open":1953,"high":1804,"low":1684,"close":1500,"change":280,"percent_change":17,"volume":2172,"transactions":9,"vwap":1500},"2025-07-09",67700,{"date":2174,"open":1984,"high":2175,"low":1778,"close":1901,"change":1291,"percent_change":163,"volume":2176,"transactions":9,"vwap":1901},"2025-07-08",15.187,158600,{"date":2178,"open":2179,"high":1939,"low":1732,"close":1756,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1756},"2025-07-07",15.18,-0.32,-2.09,100300,{"date":2184,"open":1974,"high":1671,"low":2019,"close":2141,"change":1291,"percent_change":43,"volume":2185,"transactions":9,"vwap":2141},"2025-07-03",85700,{"date":2187,"open":1684,"high":1501,"low":1846,"close":1953,"change":1033,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1953},"2025-07-02",1.47,114600,{"date":2191,"open":2052,"high":1897,"low":2192,"close":1778,"change":1082,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1778},"2025-07-01",14.295,3.03,126300,{"date":2196,"open":1699,"high":1699,"low":2197,"close":2198,"change":546,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-06-30",14.44,14.51,-1.16,123800,{"date":2202,"open":2203,"high":1846,"low":2204,"close":1832,"change":364,"percent_change":1127,"volume":2205,"transactions":9,"vwap":1832},"2025-06-27",14.66,14.49,275500,{"date":2207,"open":2094,"high":1766,"low":2094,"close":1840,"change":2146,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1840},"2025-06-26",2.09,75400,{"date":2211,"open":2075,"high":2212,"low":2068,"close":1825,"change":323,"percent_change":1244,"volume":2209,"transactions":9,"vwap":1825},"2025-06-25",14.53,{"date":2214,"open":2154,"high":1989,"low":2059,"close":2075,"change":231,"percent_change":58,"volume":2215,"transactions":9,"vwap":2075},"2025-06-24",90400,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2094,"change":1813,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2094},"2025-06-23",13.83,14.36,3.24,141500,{"date":2223,"open":2224,"high":2112,"low":2225,"close":1852,"change":231,"percent_change":1135,"volume":2226,"transactions":9,"vwap":1852},"2025-06-20",13.95,13.84,306000,{"date":2228,"open":2229,"high":2087,"low":1826,"close":2218,"change":240,"percent_change":912,"volume":2230,"transactions":9,"vwap":2218},"2025-06-18",13.71,119800,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":556,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-06-17",13.78,13.85,13.72,13.75,-1.01,105700,{"date":2240,"open":2241,"high":2116,"low":2242,"close":2088,"change":212,"percent_change":556,"volume":2243,"transactions":9,"vwap":2088},"2025-06-16",14.08,13.787,119500,{"date":2245,"open":2095,"high":2246,"low":2247,"close":1853,"change":786,"percent_change":2248,"volume":1916,"transactions":9,"vwap":1853},"2025-06-13",14.305,13.88,-2.86,{"date":2250,"open":2111,"high":2251,"low":2070,"close":2252,"change":1606,"percent_change":231,"volume":2253,"transactions":9,"vwap":2252},"2025-06-12",14.34,14.32,74900,{"date":2255,"open":1678,"high":1761,"low":2256,"close":2068,"change":556,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2068},"2025-06-11",14.299,-0.97,110200,{"date":2260,"open":2095,"high":1772,"low":2095,"close":2261,"change":497,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-06-10",14.45,1.98,104600,{"date":2265,"open":1845,"high":2204,"low":2121,"close":2266,"change":564,"percent_change":497,"volume":2267,"transactions":9,"vwap":2266},"2025-06-09",14.17,150700,{"date":2269,"open":2270,"high":2219,"low":1809,"close":1845,"change":371,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1845},"2025-06-06",14.16,1.07,185000,{"date":2274,"open":2112,"high":2275,"low":1852,"close":2064,"change":1008,"percent_change":957,"volume":2023,"transactions":9,"vwap":2064},"2025-06-05",14.055,{"date":2277,"open":2104,"high":2104,"low":2278,"close":2069,"change":957,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2069},"2025-06-04",14.01,-2.5,101900,{"date":2282,"open":2283,"high":2261,"low":2116,"close":2063,"change":25,"percent_change":2284,"volume":1751,"transactions":9,"vwap":2063},"2025-06-03",14.11,1.77,{"date":2286,"open":2081,"high":2081,"low":2287,"close":2288,"change":546,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-06-02",14.015,14.14,-1.19,149300,{"date":2292,"open":2094,"high":2150,"low":2076,"close":2068,"change":573,"percent_change":1428,"volume":2293,"transactions":9,"vwap":2068},"2025-05-30",134900,{"date":2295,"open":2068,"high":2013,"low":1810,"close":2063,"change":191,"percent_change":1641,"volume":2132,"transactions":9,"vwap":2063},"2025-05-29",{"date":2297,"open":2198,"high":1989,"low":2081,"close":2120,"change":1590,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2120},"2025-05-28",-1.99,78600,{"date":2301,"open":1825,"high":2021,"low":2266,"close":1761,"change":151,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1761},"2025-05-27",2.68,147600,{"date":2305,"open":2116,"high":2306,"low":2307,"close":2308,"change":339,"percent_change":1254,"volume":1908,"transactions":9,"vwap":2308},"2025-05-23",14.25,14.085,14.2,{"date":2310,"open":2197,"high":2150,"low":2094,"close":2094,"change":259,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2094},"2025-05-22",-1.51,61200,{"date":2314,"open":1865,"high":1778,"low":2315,"close":1888,"change":1180,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1888},"2025-05-21",14.495,-3.06,85800,{"date":2319,"open":1684,"high":1492,"low":2320,"close":1515,"change":356,"percent_change":356,"volume":2321,"transactions":9,"vwap":1515},"2025-05-20",14.795,68700,{"date":2323,"open":1706,"high":1974,"low":1719,"close":1515,"change":546,"percent_change":2324,"volume":1995,"transactions":9,"vwap":1515},"2025-05-19",-1.12,{"date":2326,"open":77,"high":1906,"low":1741,"close":1974,"change":315,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1974},"2025-05-16",-0.85,118800,{"date":2330,"open":1791,"high":2331,"low":1478,"close":1508,"change":699,"percent_change":977,"volume":2332,"transactions":9,"vwap":1508},"2025-05-15",15.532,69400,{"date":2334,"open":1887,"high":2335,"low":1778,"close":2336,"change":402,"percent_change":289,"volume":2176,"transactions":9,"vwap":2336},"2025-05-14",15.41,15.275,{"date":2338,"open":2339,"high":2339,"low":1845,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-05-13",15.7,15.155,-0.415,-2.67,268900,{"date":2345,"open":1420,"high":1427,"low":2346,"close":1493,"change":2347,"percent_change":2147,"volume":2348,"transactions":9,"vwap":1493},"2025-05-12",15.508,0.31,129400,{"date":2350,"open":2179,"high":1509,"low":2351,"close":1473,"change":323,"percent_change":1727,"volume":2352,"transactions":9,"vwap":1473},"2025-05-09",15.16,68600,{"date":2354,"open":1718,"high":1466,"low":1804,"close":2009,"change":112,"percent_change":683,"volume":2355,"transactions":9,"vwap":2009},"2025-05-08",97800,{"date":2357,"open":1687,"high":1460,"low":1687,"close":1467,"change":402,"percent_change":289,"volume":2358,"transactions":9,"vwap":1467},"2025-05-07",134500,{"date":2360,"open":1500,"high":2141,"low":2361,"close":1953,"change":380,"percent_change":1958,"volume":2362,"transactions":9,"vwap":1953},"2025-05-06",14.905,124400,{"date":2364,"open":1883,"high":1718,"low":1701,"close":1467,"change":2047,"percent_change":2151,"volume":2365,"transactions":9,"vwap":1467},"2025-05-05",167600,{"date":2367,"open":2054,"high":1515,"low":1832,"close":1756,"change":1316,"percent_change":2368,"volume":2369,"transactions":9,"vwap":1756},"2025-05-02",1.84,185600,{"date":2371,"open":2288,"high":1859,"low":2372,"close":1692,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":1692},"2025-05-01",13.875,1.22,9.06,269200,{"date":2377,"open":1820,"high":1852,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":1083,"transactions":9,"vwap":2379},"2025-04-30",13.355,13.47,-0.45,-3.23,{"date":2383,"open":2384,"high":2385,"low":2386,"close":1809,"change":281,"percent_change":2387,"volume":2388,"transactions":9,"vwap":1809},"2025-04-29",13.6,13.93,13.4,1.9,152300,{"date":2390,"open":2391,"high":1821,"low":2392,"close":1826,"change":506,"percent_change":259,"volume":2393,"transactions":9,"vwap":1826},"2025-04-28",13.67,13.32,151900,{"date":2395,"open":1847,"high":1827,"low":2396,"close":1820,"change":1502,"percent_change":2311,"volume":2397,"transactions":9,"vwap":1820},"2025-04-25",13.55,102000,{"date":2399,"open":2385,"high":2064,"low":2400,"close":1852,"change":712,"percent_change":2401,"volume":2402,"transactions":9,"vwap":1852},"2025-04-24",13.63,-0.71,124000,{"date":2404,"open":2088,"high":2081,"low":2234,"close":2095,"change":1316,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2095},"2025-04-23",1.97,135100,{"date":183,"open":2408,"high":2409,"low":2408,"close":1821,"change":1360,"percent_change":2410,"volume":2411,"transactions":9,"vwap":1821},13.19,13.8,4.09,117300]