[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CVBF":3,"homepage-market-summary":35,"stock-historical-CVBF":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CVBF","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},"CVB Financial Corp","Nasdaq",null,"STATE COMMERCIAL BANKS","CVB Financial Corp is the holding company for Citizens Business Bank. Citizens Business Bank offers banking, lending, and investing services. It provides a full complement of lending products, including commercial, agribusiness, consumer, SBA, real estate, and construction loans, as well as equipment and vehicle leasing. Commercial products include lines of credit and other working capital financing, accounts receivable lending and letters of credit. It is a community bank with one reportable operating segment.","1,079","Ontario, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.5907,0.8,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},22.28,22.17,22.51,22.16,22.01,0.27,1.23,1575315.90577,20277,22.2943,23.41,17.95,1422445.970812344,79.3,9881,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},17.45,1206592,440406192.703086,21.02,"2025-04-22",[187,188,197,207,218,229,240,250,259,268,277,287,297,308,318,329,338,346,355,364,374,381,391,402,410,417,426,435,443,452,457,464,473,481,490,500,507,516,525,532,539,549,558,568,576,583,592,601,609,617,624,633,641,646,653,658,665,670,674,677,680,686,691,695,700,706,712,719,722,727,734,740,747,755,762,771,778,787,792,798,804,811,817,822,828,837,844,852,858,865,871,876,881,888,897,903,910,918,927,933,940,944,949,954,960,965,971,975,981,986,990,996,1001,1005,1009,1015,1018,1023,1027,1033,1039,1042,1047,1053,1056,1062,1067,1074,1081,1088,1095,1101,1105,1112,1118,1125,1133,1141,1148,1152,1158,1165,1171,1177,1186,1194,1200,1205,1211,1216,1222,1228,1235,1239,1242,1248,1251,1256,1263,1267,1271,1275,1280,1286,1292,1298,1303,1306,1308,1312,1318,1323,1328,1332,1335,1341,1344,1350,1354,1358,1364,1371,1374,1379,1383,1388,1393,1399,1403,1409,1415,1421,1426,1429,1432,1435,1440,1445,1450,1456,1461,1468,1471,1476,1480,1484,1488,1492,1496,1501,1504,1507,1511,1515,1520,1524,1529,1533,1540,1546,1553,1558,1562,1567,1570,1576,1580,1583,1588,1591,1596,1601,1606,1612,1617,1620,1624,1628,1633,1638,1643,1648,1652,1656,1661,1668,1675,1678,1681,1685,1688,1691,1694,1697,1701,1705,1709,1713,1717,1721,1725,1729,1734,1738,1744,1747,1750,1753,1757,1761,1764,1767,1772,1775,1779,1782,1785,1789,1793,1797,1801,1805,1808,1811,1814,1818,1822,1825,1829,1832,1836,1839,1843,1847,1850,1853,1857,1861,1864,1867,1871,1877,1880,1884,1890,1896,1902,1906,1911,1915,1919,1922,1926,1930,1933,1937,1941,1945,1948,1951,1955,1958,1961,1967,1971,1978,1984,1988,1994,1997,2001,2005,2008,2012,2015,2019,2023,2029,2032,2035,2039,2044,2047,2050,2055,2058,2061,2064,2067,2071,2074,2078,2081,2085,2088,2092,2096,2100,2105,2109,2112,2116,2120,2123,2127],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":132,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",21.61,22.08,21.325,1.85,1731862.723968,21523,21.7839,{"date":198,"open":199,"high":200,"low":201,"close":190,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",21.75,21.93,21.56,-0.33,-1.5,1502833.071845,15108,21.6584,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",22.2,22.35,21.91,21.94,-0.25,-1.13,1245095.318111,14466,21.9954,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",22.52,22.6,22.175,22.19,-0.34,-1.51,1223374.723492,15105,22.2558,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",22.41,22.68,22.36,22.53,0.23,1.03,1894122.64073,16974,22.5509,{"date":241,"open":242,"high":243,"low":212,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",22.05,22.345,22.3,0.29,1.32,1100999.487503,13924,22.2157,{"date":251,"open":23,"high":252,"low":253,"close":24,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",22.295,22.005,-0.15,-0.68,1418743.800347,15906,22.1081,{"date":260,"open":261,"high":262,"low":23,"close":23,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",22.48,22.585,-0.27,-1.2,1289123.924773,17083,22.2731,{"date":269,"open":270,"high":271,"low":272,"close":272,"change":263,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",22.8,22.885,22.43,-1.19,1125622.622573,14739,22.5282,{"date":278,"open":279,"high":280,"low":261,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",22.71,22.715,22.7,-0.11,-0.48,3178909.172364,17062,22.6822,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":132,"volume":294,"transactions":295,"vwap":296},"2026-09-17",22.82,23.01,22.755,22.81,0.09,1650330.797221,20748,22.8454,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",22.89,23.04,22.31,22.72,-0.19,-0.83,2603815.300031,28270,22.738,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",22.65,23,22.91,0.16,0.7,2027873.150976,19862,22.8753,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",22.44,22.79,22.4,22.75,0.31,1.38,1706039.945056,21108,22.6918,{"date":330,"open":22,"high":331,"low":332,"close":320,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",22.78,22.195,0.05,0.22,1204610.3695,13912,22.4101,{"date":339,"open":340,"high":231,"low":200,"close":341,"change":324,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",22.06,22.39,1.4,1355236.720441,14778,22.267,{"date":347,"open":348,"high":244,"low":349,"close":191,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",22.18,21.995,-0.23,-1.03,807577.128599,13945,22.0884,{"date":356,"open":357,"high":358,"low":244,"close":301,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",22.57,22.67,-0.31,-1.37,687851.74655,14136,22.3965,{"date":365,"open":366,"high":367,"low":320,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",22.45,22.725,22.62,0.14,0.62,643622.601736,12461,22.6365,{"date":375,"open":210,"high":310,"low":210,"close":261,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",0.19,0.85,874103.43426,13826,22.5042,{"date":382,"open":383,"high":384,"low":200,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",21.96,22.415,22.29,0.42,1.92,1034857.866479,15534,22.2833,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",22.14,22.27,21.775,21.87,-0.3,-1.35,973876.920401,18247,21.9451,{"date":403,"open":223,"high":223,"low":404,"close":21,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",21.98,-0.02,-0.09,1093030.20081,14269,22.1106,{"date":411,"open":412,"high":384,"low":23,"close":223,"change":282,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",22.25,-0.49,949242.319948,12579,22.2172,{"date":418,"open":301,"high":419,"low":420,"close":244,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",22.37,21.97,-0.1,-0.45,697169.308805,11107,22.2185,{"date":427,"open":428,"high":429,"low":244,"close":322,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",22.47,22.525,0.01,0.04,667326.516448,12000,22.4277,{"date":436,"open":220,"high":220,"low":437,"close":341,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",22.32,-0.05,-0.22,732783.566761,13203,22.3898,{"date":444,"open":445,"high":279,"low":446,"close":320,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",22.56,22.38,-0.13,-0.58,684657.09384,14656,22.5052,{"date":453,"open":310,"high":321,"low":446,"close":357,"change":333,"percent_change":334,"volume":454,"transactions":455,"vwap":456},"2026-08-21",857510.033864,13035,22.5524,{"date":458,"open":234,"high":459,"low":419,"close":220,"change":117,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",22.64,-0.04,906741.622781,12921,22.5342,{"date":465,"open":300,"high":466,"low":467,"close":234,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",23.135,22.475,-0.51,-2.21,1537938.585924,20144,22.6544,{"date":474,"open":475,"high":476,"low":477,"close":300,"change":282,"percent_change":283,"volume":478,"transactions":479,"vwap":480},"2026-08-18",23.19,23.33,22.9,768913.341392,13345,23.0405,{"date":482,"open":483,"high":30,"low":484,"close":485,"change":421,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-17",23.2,23.03,23.15,-0.43,861477.059069,15089,23.1903,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":293,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-14",23.16,23.305,23.12,23.25,0.39,740160.170104,13763,23.2532,{"date":501,"open":483,"high":502,"low":503,"close":492,"change":313,"percent_change":314,"volume":504,"transactions":505,"vwap":506},"2026-08-13",23.28,23.084,923315.228438,15807,23.1525,{"date":508,"open":509,"high":510,"low":331,"close":311,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-12",22.86,23.09,0.18,0.79,918047.946748,16153,22.99,{"date":517,"open":518,"high":519,"low":520,"close":289,"change":25,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-11",22.58,22.855,22.42,1.2,1342859.349246,16954,22.7845,{"date":526,"open":279,"high":279,"low":527,"close":528,"change":282,"percent_change":413,"volume":529,"transactions":530,"vwap":531},"2026-08-10",22.425,22.55,1250244.468945,15820,22.5356,{"date":533,"open":279,"high":534,"low":428,"close":535,"change":438,"percent_change":439,"volume":536,"transactions":537,"vwap":538},"2026-08-07",22.74,22.66,914835.104976,13913,22.6586,{"date":540,"open":541,"high":542,"low":543,"close":279,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",23.08,23.18,22.69,-0.18,-0.79,1350721.14524,16291,22.8119,{"date":550,"open":551,"high":552,"low":271,"close":299,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-05",23.11,23.195,-0.21,-0.91,1165599.506148,17580,22.9574,{"date":559,"open":560,"high":561,"low":279,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-04",22.92,23.289,23.1,0.24,1.05,1398258.995465,20059,23.106,{"date":569,"open":234,"high":570,"low":571,"close":509,"change":58,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-03",23.015,22.495,2.19,1836167.46972,20582,22.8599,{"date":577,"open":358,"high":270,"low":578,"close":419,"change":397,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-31",22.335,-1.32,1467377.948281,17027,22.4255,{"date":584,"open":585,"high":586,"low":535,"close":358,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-30",22.87,22.96,-0.16,-0.7,1178732.177333,15899,22.7637,{"date":593,"open":594,"high":290,"low":232,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-29",22.93,22.83,0.03,0.13,1957270.084351,23838,22.8267,{"date":602,"open":323,"high":509,"low":603,"close":270,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-28",22.635,0.3,1.33,1562325.141804,18205,22.7601,{"date":610,"open":331,"high":312,"low":611,"close":612,"change":613,"percent_change":263,"volume":614,"transactions":615,"vwap":616},"2026-07-27",22.485,22.5,-0.06,1313398.43171,20038,22.6239,{"date":618,"open":261,"high":310,"low":578,"close":445,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-24",0.2,0.89,1669668.298565,21558,22.5472,{"date":625,"open":626,"high":627,"low":626,"close":233,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-23",21.6,22.455,0.12,0.54,2441700.099077,29229,22.1591,{"date":634,"open":261,"high":261,"low":635,"close":636,"change":544,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-22",22.15,22.24,-0.8,1639456.975986,22032,22.2484,{"date":642,"open":419,"high":611,"low":635,"close":520,"change":438,"percent_change":439,"volume":643,"transactions":644,"vwap":645},"2026-07-21",1516081.78805,20898,22.3624,{"date":647,"open":321,"high":586,"low":320,"close":428,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-20",-0.35,-1.53,1438183.350531,20122,22.5332,{"date":654,"open":655,"high":495,"low":310,"close":289,"change":283,"percent_change":656,"volume":657,"transactions":9,"vwap":289},"2026-07-17",23.13,-2.06,1852800,{"date":659,"open":279,"high":660,"low":279,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-16",23.37,23.3,0.59,2.6,1633700,{"date":666,"open":535,"high":586,"low":667,"close":279,"change":628,"percent_change":668,"volume":669,"transactions":9,"vwap":279},"2026-07-15",22.49,0.53,1038400,{"date":671,"open":231,"high":535,"low":412,"close":672,"change":369,"percent_change":370,"volume":673,"transactions":9,"vwap":672},"2026-07-14",22.59,1157900,{"date":675,"open":612,"high":528,"low":210,"close":366,"change":405,"percent_change":406,"volume":676,"transactions":9,"vwap":366},"2026-07-13",1328900,{"date":678,"open":210,"high":368,"low":210,"close":428,"change":628,"percent_change":629,"volume":679,"transactions":9,"vwap":428},"2026-07-10",1198800,{"date":681,"open":682,"high":220,"low":683,"close":210,"change":511,"percent_change":684,"volume":685,"transactions":9,"vwap":210},"2026-07-09",22.11,22.09,0.81,1622000,{"date":687,"open":612,"high":612,"low":24,"close":21,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":21},"2026-07-08",-0.41,-1.82,2165700,{"date":692,"open":693,"high":290,"low":357,"close":518,"change":544,"percent_change":545,"volume":694,"transactions":9,"vwap":518},"2026-07-07",22.88,977500,{"date":696,"open":323,"high":697,"low":543,"close":698,"change":438,"percent_change":439,"volume":699,"transactions":9,"vwap":698},"2026-07-06",23.02,22.76,1427100,{"date":701,"open":702,"high":703,"low":459,"close":292,"change":397,"percent_change":704,"volume":705,"transactions":9,"vwap":292},"2026-07-02",23.26,23.34,-1.3,1443000,{"date":707,"open":279,"high":483,"low":708,"close":551,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":551},"2026-07-01",22.63,0.56,2.48,2061500,{"date":713,"open":714,"high":445,"low":715,"close":528,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":528},"2026-06-30",22.33,22.23,0.15,0.67,1607600,{"date":720,"open":210,"high":261,"low":23,"close":322,"change":613,"percent_change":263,"volume":721,"transactions":9,"vwap":322},"2026-06-29",1732600,{"date":723,"open":22,"high":445,"low":394,"close":724,"change":725,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-06-26",22.46,0,3843900,{"date":728,"open":729,"high":357,"low":730,"close":724,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":724},"2026-06-25",22.049999,21.89,0.41,1.86,1509700,{"date":735,"open":626,"high":393,"low":736,"close":729,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":729},"2026-06-24",21.55,0.5,2.32,2601300,{"date":741,"open":742,"high":743,"low":744,"close":736,"change":737,"percent_change":745,"volume":746,"transactions":9,"vwap":736},"2026-06-23",21.13,21.58,21.040001,2.38,1851000,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":563,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-06-22",20.78,21.17,20.72,21.049999,1.15,1324700,{"date":756,"open":749,"high":757,"low":758,"close":759,"change":563,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-18",20.91,20.6,20.81,1.17,4714900,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-17",21.14,21.37,20.44,20.57,-0.67,-3.15,2528100,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":132,"percent_change":387,"volume":777,"transactions":9,"vwap":776},"2026-06-16",21.26,21.63,21.07,21.24,2243600,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-15",21.23,21.45,20.8,20.84,-0.39,-1.84,1331400,{"date":788,"open":789,"high":780,"low":789,"close":780,"change":324,"percent_change":790,"volume":791,"transactions":9,"vwap":780},"2026-06-12",21,1.48,1150500,{"date":793,"open":794,"high":775,"low":795,"close":796,"change":333,"percent_change":563,"volume":797,"transactions":9,"vwap":796},"2026-06-11",20.96,20.7,20.92,1136900,{"date":799,"open":800,"high":775,"low":801,"close":800,"change":293,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-10",20.87,20.62,0.43,1306400,{"date":805,"open":806,"high":807,"low":806,"close":749,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":749},"2026-06-09",20.64,21.15,0.28,1.37,1426100,{"date":812,"open":813,"high":814,"low":815,"close":813,"change":725,"percent_change":725,"volume":816,"transactions":9,"vwap":813},"2026-06-08",20.5,20.76,20.45,1116000,{"date":818,"open":813,"high":819,"low":820,"close":813,"change":112,"percent_change":245,"volume":821,"transactions":9,"vwap":813},"2026-06-05",20.68,20.43,1452200,{"date":823,"open":824,"high":825,"low":824,"close":766,"change":709,"percent_change":826,"volume":827,"transactions":9,"vwap":766},"2026-06-04",20.11,20.54,2.82,1144400,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-03",20.33,20.4,19.86,19.88,-0.56,-2.74,1344800,{"date":838,"open":839,"high":766,"low":840,"close":766,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":766},"2026-06-02",20.1,20.059999,0.34,1.69,826200,{"date":845,"open":846,"high":847,"low":848,"close":839,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":839},"2026-06-01",20.18,20.32,19.93,-0.26,-1.28,1347400,{"date":853,"open":766,"high":767,"low":854,"close":855,"change":438,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-05-29",20.29,20.36,-0.24,1780100,{"date":859,"open":813,"high":860,"low":861,"close":862,"change":863,"percent_change":784,"volume":864,"transactions":9,"vwap":862},"2026-05-28",20.59,20.16,20.41,-0.08,1068800,{"date":866,"open":867,"high":796,"low":820,"close":868,"change":869,"percent_change":398,"volume":870,"transactions":9,"vwap":868},"2026-05-27",20.86,20.49,-0.28,1481000,{"date":872,"open":860,"high":749,"low":813,"close":873,"change":386,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-05-26",20.77,2.06,1582700,{"date":877,"open":830,"high":758,"low":878,"close":879,"change":596,"percent_change":716,"volume":880,"transactions":9,"vwap":879},"2026-05-22",20.24,20.35,1497700,{"date":882,"open":861,"high":883,"low":884,"close":847,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":847},"2026-05-21",20.37,20.02,0.02,0.1,2202300,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-20",19.92,20.46,19.76,20.3,0.48,2.42,1446600,{"date":898,"open":833,"high":899,"low":900,"close":901,"change":613,"percent_change":397,"volume":902,"transactions":9,"vwap":901},"2026-05-19",19.89,19.63,19.82,1292800,{"date":904,"open":905,"high":906,"low":907,"close":833,"change":841,"percent_change":908,"volume":909,"transactions":9,"vwap":833},"2026-05-18",19.75,20.030001,19.68,1.74,1258800,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":350,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-15",19.73,19.79,19.45,19.54,-1.16,1524900,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-14",19.78,20.01,19.72,19.77,0.17,0.87,1991600,{"date":928,"open":899,"high":921,"low":929,"close":930,"change":856,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-13",19.58,19.6,-1.21,1608400,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":849,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-12",20.14,19.51,19.84,-1.29,1750100,{"date":941,"open":942,"high":942,"low":906,"close":839,"change":350,"percent_change":214,"volume":943,"transactions":9,"vwap":839},"2026-05-11",20.39,1682000,{"date":945,"open":825,"high":946,"low":847,"close":830,"change":544,"percent_change":947,"volume":948,"transactions":9,"vwap":830},"2026-05-08",20.63,-0.88,1051100,{"date":950,"open":819,"high":951,"low":815,"close":952,"change":953,"percent_change":448,"volume":791,"transactions":9,"vwap":952},"2026-05-07",20.79,20.51,-0.12,{"date":955,"open":873,"high":956,"low":957,"close":946,"change":293,"percent_change":958,"volume":959,"transactions":9,"vwap":946},"2026-05-06",20.94,20.56,0.44,1433700,{"date":961,"open":846,"high":795,"low":839,"close":825,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":825},"2026-05-05",0.37,1.83,1225400,{"date":966,"open":967,"high":968,"low":935,"close":969,"change":869,"percent_change":360,"volume":970,"transactions":9,"vwap":969},"2026-05-04",20.27,20.52,20.17,1478700,{"date":972,"open":862,"high":806,"low":878,"close":815,"change":973,"percent_change":496,"volume":974,"transactions":9,"vwap":815},"2026-05-01",0.08,1654100,{"date":976,"open":977,"high":978,"low":840,"close":883,"change":597,"percent_change":979,"volume":980,"transactions":9,"vwap":883},"2026-04-30",20.13,20.55,0.64,4083700,{"date":982,"open":862,"high":983,"low":921,"close":878,"change":213,"percent_change":984,"volume":985,"transactions":9,"vwap":878},"2026-04-29",20.48,-1.22,1307800,{"date":987,"open":952,"high":988,"low":862,"close":868,"change":716,"percent_change":164,"volume":989,"transactions":9,"vwap":868},"2026-04-28",20.71,2204800,{"date":991,"open":992,"high":942,"low":993,"close":994,"change":808,"percent_change":342,"volume":995,"transactions":9,"vwap":994},"2026-04-27",20.12,19.99,20.34,1826100,{"date":997,"open":998,"high":855,"low":890,"close":840,"change":254,"percent_change":999,"volume":1000,"transactions":9,"vwap":840},"2026-04-24",20.28,-0.74,2026500,{"date":1002,"open":883,"high":891,"low":921,"close":1003,"change":587,"percent_change":545,"volume":1004,"transactions":9,"vwap":1003},"2026-04-23",20.21,2231100,{"date":1006,"open":883,"high":968,"low":1007,"close":883,"change":973,"percent_change":496,"volume":1008,"transactions":9,"vwap":883},"2026-04-22",20.07,2135900,{"date":1010,"open":806,"high":1011,"low":998,"close":854,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":854},"2026-04-21",20.85,-0.47,-2.26,2742600,{"date":1016,"open":758,"high":744,"low":978,"close":814,"change":973,"percent_change":496,"volume":1017,"transactions":9,"vwap":814},"2026-04-20",2451800,{"date":1019,"open":862,"high":807,"low":969,"close":819,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":819},"2026-04-17",0.6,2.99,12708900,{"date":1024,"open":846,"high":942,"low":1007,"close":1025,"change":350,"percent_change":214,"volume":1026,"transactions":9,"vwap":1025},"2026-04-16",20.08,2554300,{"date":1028,"open":868,"high":1029,"low":1030,"close":1031,"change":544,"percent_change":947,"volume":1032,"transactions":9,"vwap":1031},"2026-04-15",20.67,19.91,20.31,2828000,{"date":1034,"open":1035,"high":1036,"low":854,"close":868,"change":447,"percent_change":1037,"volume":1038,"transactions":9,"vwap":868},"2026-04-14",20.58,20.73,-0.63,944800,{"date":1040,"open":968,"high":806,"low":994,"close":801,"change":431,"percent_change":376,"volume":1041,"transactions":9,"vwap":801},"2026-04-13",1000800,{"date":1043,"open":988,"high":988,"low":883,"close":1035,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1035},"2026-04-10",-0.17,-0.82,1295800,{"date":1048,"open":935,"high":782,"low":935,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-09",20.75,0.45,2.22,1317300,{"date":1054,"open":824,"high":957,"low":824,"close":893,"change":731,"percent_change":874,"volume":1055,"transactions":9,"vwap":893},"2026-04-08",1396000,{"date":1057,"open":1058,"high":1030,"low":1059,"close":899,"change":716,"percent_change":1060,"volume":1061,"transactions":9,"vwap":899},"2026-04-07",19.74,19.55,0.76,1348800,{"date":1063,"open":1064,"high":901,"low":1065,"close":1058,"change":973,"percent_change":731,"volume":1066,"transactions":9,"vwap":1058},"2026-04-06",19.62,19.47,792300,{"date":1068,"open":1069,"high":922,"low":1070,"close":1071,"change":313,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-02",19.29,19.17,19.66,0.82,1377800,{"date":1075,"open":1076,"high":907,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-01",19.27,19.5,0.11,0.57,843900,{"date":1082,"open":1083,"high":1059,"low":1084,"close":1085,"change":604,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-03-31",19.34,19.1,19.39,1.57,1576600,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":886,"percent_change":668,"volume":1094,"transactions":9,"vwap":1093},"2026-03-30",19.16,19.22,18.95,19.09,1184700,{"date":1096,"open":1091,"high":1097,"low":1092,"close":1098,"change":648,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-03-27",19.31,18.99,-1.81,1095200,{"date":1102,"open":1090,"high":1085,"low":1103,"close":1083,"change":112,"percent_change":324,"volume":1104,"transactions":9,"vwap":1083},"2026-03-26",18.91,1076500,{"date":1106,"open":1085,"high":1107,"low":1108,"close":1109,"change":886,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-03-25",19.46,19.08,19.28,0.52,1077000,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":438,"percent_change":849,"volume":1117,"transactions":9,"vwap":1116},"2026-03-24",19.01,19.52,19.18,1296100,{"date":1119,"open":1108,"high":930,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-23",18.84,19.23,0.63,3.39,2062800,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":869,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-03-20",18.86,18.98,18.55,18.6,-1.48,5135300,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":245,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-03-19",18.56,19.02,18.4,18.88,1.56,1515400,{"date":1142,"open":1120,"high":1143,"low":1144,"close":1145,"change":202,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-18",18.94,18.54,18.59,-1.74,1696300,{"date":1149,"open":1070,"high":1121,"low":1127,"close":1150,"change":406,"percent_change":1012,"volume":1151,"transactions":9,"vwap":1150},"2026-03-17",18.92,1163500,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1114,"change":334,"percent_change":760,"volume":1157,"transactions":9,"vwap":1114},"2026-03-16",18.96,19.21,18.9,879100,{"date":1159,"open":1098,"high":1084,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-13",18.65,18.79,-0.07,-0.37,1021800,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1127,"change":333,"percent_change":25,"volume":1170,"transactions":9,"vwap":1127},"2026-03-12",18.43,18.89,18.35,1646800,{"date":1172,"open":1173,"high":1156,"low":1174,"close":1175,"change":117,"percent_change":438,"volume":1176,"transactions":9,"vwap":1175},"2026-03-11",18.67,18.52,18.81,1060400,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-10",19.19,19.38,18.75,18.82,-0.42,-2.18,1410000,{"date":1187,"open":1188,"high":1180,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-09",18.58,18.33,19.24,0.33,1.75,2172200,{"date":1195,"open":1181,"high":1196,"low":1197,"close":1103,"change":202,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1103},"2026-03-06",18.93,18.41,-1.72,1213500,{"date":1201,"open":1083,"high":1202,"low":1203,"close":1190,"change":213,"percent_change":850,"volume":1204,"transactions":9,"vwap":1190},"2026-03-05",19.43,19.040001,732200,{"date":1206,"open":1207,"high":1208,"low":1107,"close":1209,"change":863,"percent_change":688,"volume":1210,"transactions":9,"vwap":1209},"2026-03-04",19.61,19.7,19.49,957300,{"date":1212,"open":1213,"high":1071,"low":1136,"close":1214,"change":430,"percent_change":333,"volume":1215,"transactions":9,"vwap":1214},"2026-03-03",19.14,19.57,904800,{"date":1217,"open":1182,"high":913,"low":1218,"close":1219,"change":1191,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-02",18.69,19.56,1.72,1386300,{"date":1223,"open":1064,"high":912,"low":1224,"close":1121,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1121},"2026-02-27",19.15,-0.75,-3.75,2096400,{"date":1229,"open":1230,"high":815,"low":1231,"close":1232,"change":1233,"percent_change":254,"volume":1234,"transactions":9,"vwap":1232},"2026-02-26",20.09,19.8,19.98,-0.03,994700,{"date":1236,"open":907,"high":840,"low":1071,"close":921,"change":496,"percent_change":1237,"volume":1238,"transactions":9,"vwap":921},"2026-02-25",1.99,1164600,{"date":1240,"open":914,"high":907,"low":1180,"close":1064,"change":628,"percent_change":370,"volume":1241,"transactions":9,"vwap":1064},"2026-02-24",773900,{"date":1243,"open":815,"high":1035,"low":1244,"close":1077,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1077},"2026-02-23",19.33,-0.98,-4.79,1126400,{"date":1249,"open":968,"high":988,"low":998,"close":983,"change":438,"percent_change":856,"volume":1250,"transactions":9,"vwap":983},"2026-02-20",1242700,{"date":1252,"open":825,"high":1036,"low":862,"close":1253,"change":587,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-02-19",20.53,-0.77,1301800,{"date":1257,"open":814,"high":1258,"low":1259,"close":1260,"change":282,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-02-18",21.18,20.61,20.69,-0.53,1472000,{"date":1264,"open":751,"high":757,"low":978,"close":782,"change":127,"percent_change":1265,"volume":1266,"transactions":9,"vwap":782},"2026-02-17",1.22,1475000,{"date":1268,"open":1269,"high":795,"low":969,"close":978,"change":886,"percent_change":58,"volume":1270,"transactions":9,"vwap":978},"2026-02-13",20.42,797900,{"date":1272,"open":988,"high":794,"low":1273,"close":815,"change":1044,"percent_change":1045,"volume":1274,"transactions":9,"vwap":815},"2026-02-12",20.23,1260700,{"date":1276,"open":744,"high":1277,"low":957,"close":801,"change":397,"percent_change":1278,"volume":1279,"transactions":9,"vwap":801},"2026-02-11",21.29,-1.43,1076600,{"date":1281,"open":1282,"high":1283,"low":783,"close":796,"change":397,"percent_change":1284,"volume":1285,"transactions":9,"vwap":796},"2026-02-10",21.12,21.35,-1.41,1079000,{"date":1287,"open":1288,"high":1289,"low":1258,"close":1290,"change":553,"percent_change":1245,"volume":1291,"transactions":9,"vwap":1290},"2026-02-09",21.41,21.48,21.22,1006100,{"date":1293,"open":1282,"high":1294,"low":956,"close":1295,"change":1296,"percent_change":572,"volume":1297,"transactions":9,"vwap":1295},"2026-02-06",21.47,21.43,0.46,1551800,{"date":1299,"open":1049,"high":184,"low":820,"close":1300,"change":334,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-02-05",20.97,1.06,1650300,{"date":1304,"open":758,"high":789,"low":1035,"close":1049,"change":496,"percent_change":387,"volume":1305,"transactions":9,"vwap":1049},"2026-02-04",1363900,{"date":1307,"open":840,"high":946,"low":913,"close":855,"change":563,"percent_change":65,"volume":1266,"transactions":9,"vwap":855},"2026-02-03",{"date":1309,"open":912,"high":854,"low":930,"close":992,"change":731,"percent_change":1310,"volume":1311,"transactions":9,"vwap":992},"2026-02-02",2.08,1236600,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1316,"change":619,"percent_change":236,"volume":1317,"transactions":9,"vwap":1316},"2026-01-30",19.44,19.81,19.71,2597300,{"date":1319,"open":1209,"high":1320,"low":1180,"close":936,"change":716,"percent_change":1321,"volume":1322,"transactions":9,"vwap":936},"2026-01-29",19.69,0.77,1613000,{"date":1324,"open":1325,"high":1320,"low":1076,"close":1326,"change":856,"percent_change":984,"volume":1327,"transactions":9,"vwap":1326},"2026-01-28",19.67,19.36,1322200,{"date":1329,"open":993,"high":824,"low":1330,"close":930,"change":856,"percent_change":931,"volume":1331,"transactions":9,"vwap":930},"2026-01-27",19.53,1071000,{"date":1333,"open":1030,"high":884,"low":1219,"close":937,"change":725,"percent_change":725,"volume":1334,"transactions":9,"vwap":937},"2026-01-26",1289800,{"date":1336,"open":1049,"high":1337,"low":937,"close":937,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":937},"2026-01-23",20.82,-0.89,-4.29,2195500,{"date":1342,"open":1300,"high":742,"low":946,"close":1036,"change":1162,"percent_change":224,"volume":1343,"transactions":9,"vwap":1036},"2026-01-22",1936000,{"date":1345,"open":899,"high":1346,"low":920,"close":782,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":782},"2026-01-21",20.9,1.04,5.26,1516700,{"date":1351,"open":912,"high":1352,"low":900,"close":892,"change":587,"percent_change":637,"volume":1353,"transactions":9,"vwap":892},"2026-01-20",19.9,1053100,{"date":1355,"open":1356,"high":906,"low":923,"close":890,"change":431,"percent_change":619,"volume":1357,"transactions":9,"vwap":890},"2026-01-16",19.87,1201700,{"date":1359,"open":1097,"high":1360,"low":1109,"close":833,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":833},"2026-01-15",20,0.58,3.01,1115800,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":716,"percent_change":137,"volume":1370,"transactions":9,"vwap":1369},"2026-01-14",19.12,19.35,19.07,19.3,889300,{"date":1372,"open":1366,"high":1369,"low":1154,"close":1224,"change":973,"percent_change":386,"volume":1373,"transactions":9,"vwap":1224},"2026-01-13",1197600,{"date":1375,"open":1121,"high":1097,"low":1098,"close":1368,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1368},"2026-01-12",-0.32,-1.65,1030000,{"date":1380,"open":930,"high":892,"low":1097,"close":1085,"change":1044,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1085},"2026-01-09",-0.87,1140300,{"date":1384,"open":1084,"high":1385,"low":1203,"close":1219,"change":58,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1219},"2026-01-08",19.85,2.57,1917500,{"date":1389,"open":1390,"high":1097,"low":1143,"close":1368,"change":303,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1368},"2026-01-07",19.26,-0.99,1493800,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1390,"change":1078,"percent_change":1079,"volume":1398,"transactions":9,"vwap":1390},"2026-01-06",19.059999,19.4,18.97,2065900,{"date":1400,"open":1401,"high":1369,"low":1160,"close":1224,"change":894,"percent_change":1386,"volume":1402,"transactions":9,"vwap":1224},"2026-01-05",18.66,1521800,{"date":1404,"open":1405,"high":1161,"low":1406,"close":1173,"change":1407,"percent_change":152,"volume":1408,"transactions":9,"vwap":1173},"2026-01-02",18.61,18.26,0.07,1474200,{"date":1410,"open":1411,"high":1114,"low":1188,"close":1130,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1130},"2025-12-31",18.85,-0.2,-1.06,881000,{"date":1416,"open":1116,"high":1155,"low":1417,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2025-12-30",18.8,-0.38,-1.98,988600,{"date":1422,"open":1396,"high":1059,"low":1084,"close":1116,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1116},"2025-12-29",-0.4,-2.04,1130000,{"date":1427,"open":930,"high":1316,"low":914,"close":929,"change":431,"percent_change":619,"volume":1428,"transactions":9,"vwap":929},"2025-12-26",1161500,{"date":1430,"open":1107,"high":1325,"low":914,"close":915,"change":725,"percent_change":725,"volume":1431,"transactions":9,"vwap":915},"2025-12-24",727500,{"date":1433,"open":929,"high":937,"low":1330,"close":915,"change":405,"percent_change":421,"volume":1434,"transactions":9,"vwap":915},"2025-12-23",1436600,{"date":1436,"open":915,"high":1437,"low":1438,"close":1219,"change":885,"percent_change":886,"volume":1439,"transactions":9,"vwap":1219},"2025-12-22",19.83,19.48,1589600,{"date":1441,"open":1231,"high":848,"low":1442,"close":915,"change":953,"percent_change":1443,"volume":1444,"transactions":9,"vwap":915},"2025-12-19",19.32,-0.61,4627700,{"date":1446,"open":839,"high":824,"low":1395,"close":1071,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1071},"2025-12-18",-0.59,-2.91,7472100,{"date":1451,"open":1452,"high":847,"low":1452,"close":1453,"change":127,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2025-12-17",19.94,20.25,1.25,898200,{"date":1457,"open":1458,"high":1458,"low":1356,"close":1360,"change":303,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1360},"2025-12-16",20.2,-0.94,1002200,{"date":1462,"open":1463,"high":855,"low":1464,"close":1465,"change":25,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2025-12-15",20.15,20.049999,20.19,1.36,1089700,{"date":1469,"open":830,"high":831,"low":1356,"close":890,"change":359,"percent_change":649,"volume":1470,"transactions":9,"vwap":890},"2025-12-12",713300,{"date":1472,"open":847,"high":795,"low":846,"close":1273,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1273},"2025-12-11",-0.14,-0.69,998400,{"date":1477,"open":1059,"high":825,"low":1330,"close":883,"change":43,"percent_change":1478,"volume":1479,"transactions":9,"vwap":883},"2025-12-10",3.72,1240700,{"date":1481,"open":1207,"high":937,"low":1115,"close":1482,"change":596,"percent_change":716,"volume":1483,"transactions":9,"vwap":1482},"2025-12-09",19.64,1070300,{"date":1485,"open":1482,"high":1437,"low":1486,"close":1207,"change":1078,"percent_change":709,"volume":1487,"transactions":9,"vwap":1207},"2025-12-08",19.049999,1002300,{"date":1489,"open":1437,"high":1437,"low":1438,"close":1077,"change":224,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1077},"2025-12-05",-1.71,636700,{"date":1493,"open":833,"high":1360,"low":900,"close":937,"change":953,"percent_change":1494,"volume":1495,"transactions":9,"vwap":937},"2025-12-04",-0.6,797800,{"date":1497,"open":913,"high":824,"low":913,"close":1498,"change":511,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2025-12-03",19.96,0.91,553300,{"date":1502,"open":1356,"high":1030,"low":1482,"close":920,"change":430,"percent_change":333,"volume":1503,"transactions":9,"vwap":920},"2025-12-02",612800,{"date":1505,"open":1209,"high":906,"low":1209,"close":923,"change":293,"percent_change":1296,"volume":1506,"transactions":9,"vwap":923},"2025-12-01",687200,{"date":1508,"open":1452,"high":1509,"low":900,"close":907,"change":849,"percent_change":704,"volume":1510,"transactions":9,"vwap":907},"2025-11-28",19.97,433400,{"date":1512,"open":1007,"high":1465,"low":890,"close":1452,"change":869,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1452},"2025-11-26",-1.38,1294800,{"date":1516,"open":905,"high":891,"low":1396,"close":1517,"change":1361,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-11-25",20.22,2.95,1417000,{"date":1521,"open":1522,"high":905,"low":1076,"close":1482,"change":924,"percent_change":925,"volume":1523,"transactions":9,"vwap":1482},"2025-11-24",19.42,1106200,{"date":1525,"open":1138,"high":1482,"low":1138,"close":1065,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1065},"2025-11-21",0.61,3.23,1010800,{"date":1530,"open":1531,"high":1093,"low":1531,"close":1127,"change":235,"percent_change":26,"volume":1532,"transactions":9,"vwap":1127},"2025-11-20",18.7,984200,{"date":1534,"open":1535,"high":1160,"low":1536,"close":1537,"change":924,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-11-19",18.5,18.37,18.63,0.92,765200,{"date":1541,"open":1542,"high":1405,"low":1543,"close":1544,"change":25,"percent_change":790,"volume":1545,"transactions":9,"vwap":1544},"2025-11-18",18.15,18.1,18.46,765000,{"date":1547,"open":1548,"high":1156,"low":1549,"close":1550,"change":768,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-11-17",18.83,18.13,18.19,-3.55,1293500,{"date":1554,"open":1197,"high":1138,"low":1555,"close":1127,"change":334,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1127},"2025-11-14",18.29,1.18,1294500,{"date":1559,"open":1537,"high":1168,"low":1188,"close":1560,"change":1162,"percent_change":1163,"volume":1561,"transactions":9,"vwap":1560},"2025-11-13",18.64,985600,{"date":1563,"open":1564,"high":1397,"low":1565,"close":1565,"change":117,"percent_change":438,"volume":1566,"transactions":9,"vwap":1565},"2025-11-12",18.72,18.71,958600,{"date":1568,"open":1145,"high":1161,"low":1129,"close":1564,"change":597,"percent_change":314,"volume":1569,"transactions":9,"vwap":1564},"2025-11-11",651500,{"date":1571,"open":1572,"high":1573,"low":1135,"close":1145,"change":953,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1145},"2025-11-10",18.77,19.37,-0.64,1009900,{"date":1577,"open":1160,"high":1417,"low":1578,"close":1565,"change":430,"percent_change":333,"volume":1579,"transactions":9,"vwap":1565},"2025-11-07",18.57,843200,{"date":1581,"open":1405,"high":1182,"low":1137,"close":1531,"change":885,"percent_change":1078,"volume":1582,"transactions":9,"vwap":1531},"2025-11-06",830300,{"date":1584,"open":1585,"high":1175,"low":1197,"close":1586,"change":334,"percent_change":65,"volume":1587,"transactions":9,"vwap":1586},"2025-11-05",18.47,18.68,580900,{"date":1589,"open":1536,"high":1145,"low":1406,"close":1544,"change":725,"percent_change":725,"volume":1590,"transactions":9,"vwap":1544},"2025-11-04",696300,{"date":1592,"open":1593,"high":1544,"low":1594,"close":1544,"change":293,"percent_change":58,"volume":1595,"transactions":9,"vwap":1544},"2025-11-03",18.27,18.01,691100,{"date":1597,"open":1598,"high":1188,"low":1555,"close":1536,"change":303,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1536},"2025-10-31",18.42,-1.02,913500,{"date":1602,"open":1135,"high":1603,"low":1604,"close":1135,"change":117,"percent_change":438,"volume":1605,"transactions":9,"vwap":1135},"2025-10-30",18.87,18.51,916900,{"date":1607,"open":1154,"high":1608,"low":1544,"close":1578,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1578},"2025-10-29",19.2,-0.57,-2.98,827800,{"date":1613,"open":1397,"high":1224,"low":1614,"close":1213,"change":511,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1213},"2025-10-28",18.78,0.95,799400,{"date":1618,"open":1368,"high":1097,"low":1143,"close":1154,"change":282,"percent_change":448,"volume":1619,"transactions":9,"vwap":1154},"2025-10-27",618700,{"date":1621,"open":1114,"high":1179,"low":1175,"close":1368,"change":386,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1368},"2025-10-24",2.25,652200,{"date":1625,"open":1174,"high":1150,"low":1626,"close":1160,"change":596,"percent_change":313,"volume":1627,"transactions":9,"vwap":1160},"2025-10-23",18.34,843100,{"date":1629,"open":1181,"high":1138,"low":1630,"close":1631,"change":282,"percent_change":1447,"volume":1632,"transactions":9,"vwap":1631},"2025-10-22",18.49,18.62,951000,{"date":1634,"open":1150,"high":1203,"low":1565,"close":1635,"change":869,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-10-21",18.73,-1.47,635100,{"date":1639,"open":1405,"high":1368,"low":1535,"close":1114,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1114},"2025-10-20",0.47,2.54,554900,{"date":1644,"open":1645,"high":1160,"low":1646,"close":1144,"change":157,"percent_change":387,"volume":1647,"transactions":9,"vwap":1144},"2025-10-17",18.36,18.22,875000,{"date":1649,"open":1120,"high":1397,"low":31,"close":1550,"change":637,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1550},"2025-10-16",-4.21,1524000,{"date":1653,"open":1069,"high":1065,"low":1417,"close":1098,"change":1654,"percent_change":203,"volume":1655,"transactions":9,"vwap":1098},"2025-10-15",-0.29,804200,{"date":1657,"open":1167,"high":1083,"low":1167,"close":1109,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1109},"2025-10-14",0.72,3.88,680600,{"date":1662,"open":1663,"high":1135,"low":1664,"close":1135,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1135},"2025-10-13",18.3,18.07,0.51,2.83,661800,{"date":1669,"open":1175,"high":1670,"low":1594,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-10-10",19.030001,18.049999,-0.66,-3.53,649000,{"date":1676,"open":1548,"high":1548,"low":1604,"close":1565,"change":447,"percent_change":1474,"volume":1677,"transactions":9,"vwap":1565},"2025-10-09",378100,{"date":1679,"open":1143,"high":1092,"low":1572,"close":1120,"change":613,"percent_change":1376,"volume":1680,"transactions":9,"vwap":1120},"2025-10-08",457800,{"date":1682,"open":1108,"high":1076,"low":1127,"close":1156,"change":1412,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1156},"2025-10-07",-1.05,510600,{"date":1686,"open":1093,"high":1326,"low":1138,"close":1084,"change":628,"percent_change":1122,"volume":1687,"transactions":9,"vwap":1084},"2025-10-06",712300,{"date":1689,"open":1548,"high":1224,"low":1548,"close":1128,"change":376,"percent_change":107,"volume":1690,"transactions":9,"vwap":1128},"2025-10-03",820100,{"date":1692,"open":1218,"high":1120,"low":1188,"close":1161,"change":886,"percent_change":629,"volume":1693,"transactions":9,"vwap":1161},"2025-10-02",717300,{"date":1695,"open":1173,"high":1120,"low":1129,"close":1218,"change":439,"percent_change":916,"volume":1696,"transactions":9,"vwap":1218},"2025-10-01",589400,{"date":1698,"open":1108,"high":1224,"low":1635,"close":1103,"change":587,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1103},"2025-09-30",-0.84,705700,{"date":1702,"open":1396,"high":1703,"low":1397,"close":1368,"change":1376,"percent_change":1377,"volume":1704,"transactions":9,"vwap":1368},"2025-09-29",19.41,804300,{"date":1706,"open":1064,"high":1316,"low":1326,"close":1085,"change":1473,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1085},"2025-09-26",-0.72,636900,{"date":1710,"open":915,"high":1711,"low":1703,"close":1330,"change":613,"percent_change":359,"volume":1712,"transactions":9,"vwap":1330},"2025-09-25",19.65,581400,{"date":1714,"open":1715,"high":907,"low":1107,"close":1715,"change":430,"percent_change":333,"volume":1716,"transactions":9,"vwap":1715},"2025-09-24",19.59,575700,{"date":1718,"open":1325,"high":1509,"low":1214,"close":929,"change":406,"percent_change":1719,"volume":1720,"transactions":9,"vwap":929},"2025-09-23",-0.46,592900,{"date":1722,"open":1356,"high":1030,"low":1077,"close":1325,"change":869,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1325},"2025-09-22",-1.4,597800,{"date":1726,"open":1463,"high":1463,"low":1352,"close":1727,"change":849,"percent_change":938,"volume":1728,"transactions":9,"vwap":1727},"2025-09-19",19.95,1645400,{"date":1730,"open":1711,"high":1517,"low":1715,"close":1003,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1003},"2025-09-18",0.65,3.32,597600,{"date":1735,"open":1214,"high":977,"low":1115,"close":1219,"change":333,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1219},"2025-09-17",0.26,625100,{"date":1739,"open":1740,"high":969,"low":1107,"close":936,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":936},"2025-09-16",20.040001,-0.5,-2.5,595900,{"date":1745,"open":969,"high":1003,"low":1727,"close":921,"change":406,"percent_change":422,"volume":1746,"transactions":9,"vwap":921},"2025-09-15",1199800,{"date":1748,"open":878,"high":1031,"low":906,"close":839,"change":350,"percent_change":214,"volume":1749,"transactions":9,"vwap":839},"2025-09-12",736300,{"date":1751,"open":855,"high":1253,"low":1517,"close":830,"change":725,"percent_change":725,"volume":1752,"transactions":9,"vwap":830},"2025-09-11",766100,{"date":1754,"open":1465,"high":983,"low":977,"close":830,"change":369,"percent_change":1755,"volume":1756,"transactions":9,"vwap":830},"2025-09-10",0.69,629700,{"date":1758,"open":1463,"high":1759,"low":840,"close":1465,"change":117,"percent_change":438,"volume":1760,"transactions":9,"vwap":1465},"2025-09-09",20.38,667000,{"date":1762,"open":855,"high":1253,"low":884,"close":1458,"change":953,"percent_change":1447,"volume":1763,"transactions":9,"vwap":1458},"2025-09-08",644300,{"date":1765,"open":813,"high":795,"low":1230,"close":847,"change":447,"percent_change":1574,"volume":1766,"transactions":9,"vwap":847},"2025-09-05",707900,{"date":1768,"open":1740,"high":1769,"low":899,"close":815,"change":1110,"percent_change":1770,"volume":1771,"transactions":9,"vwap":815},"2025-09-04",20.47,2.61,642400,{"date":1773,"open":1231,"high":992,"low":1316,"close":848,"change":596,"percent_change":716,"volume":1774,"transactions":9,"vwap":848},"2025-09-03",411900,{"date":1776,"open":890,"high":884,"low":1208,"close":1352,"change":350,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1352},"2025-09-02",-1.14,445500,{"date":1780,"open":1463,"high":883,"low":1007,"close":977,"change":863,"percent_change":1423,"volume":1781,"transactions":9,"vwap":977},"2025-08-29",703600,{"date":1783,"open":813,"high":813,"low":861,"close":1003,"change":439,"percent_change":78,"volume":1784,"transactions":9,"vwap":1003},"2025-08-28",455200,{"date":1786,"open":1465,"high":815,"low":1509,"close":820,"change":924,"percent_change":1787,"volume":1788,"transactions":9,"vwap":820},"2025-08-27",0.84,464200,{"date":1790,"open":906,"high":862,"low":921,"close":1791,"change":235,"percent_change":753,"volume":1792,"transactions":9,"vwap":1791},"2025-08-26",20.26,597700,{"date":1794,"open":1458,"high":1273,"low":884,"close":906,"change":856,"percent_change":1795,"volume":1796,"transactions":9,"vwap":906},"2025-08-25",-1.18,549100,{"date":1798,"open":1442,"high":854,"low":1442,"close":967,"change":94,"percent_change":1799,"volume":1800,"transactions":9,"vwap":967},"2025-08-22",5.3,979200,{"date":1802,"open":1179,"high":1180,"low":1108,"close":1803,"change":460,"percent_change":553,"volume":1804,"transactions":9,"vwap":1803},"2025-08-21",19.25,445900,{"date":1806,"open":1085,"high":914,"low":1179,"close":1069,"change":405,"percent_change":421,"volume":1807,"transactions":9,"vwap":1069},"2025-08-20",372400,{"date":1809,"open":1085,"high":1207,"low":1109,"close":1097,"change":282,"percent_change":1609,"volume":1810,"transactions":9,"vwap":1097},"2025-08-19",557800,{"date":1812,"open":1069,"high":914,"low":1179,"close":1522,"change":973,"percent_change":731,"volume":1813,"transactions":9,"vwap":1522},"2025-08-18",401700,{"date":1815,"open":923,"high":923,"low":1442,"close":1083,"change":1376,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1083},"2025-08-15",-1.63,621800,{"date":1819,"open":1059,"high":1208,"low":1097,"close":1071,"change":587,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1071},"2025-08-14",-0.81,457300,{"date":1823,"open":901,"high":1509,"low":1208,"close":901,"change":628,"percent_change":1526,"volume":1824,"transactions":9,"vwap":901},"2025-08-13",738700,{"date":1826,"open":1143,"high":1208,"low":1150,"close":1208,"change":620,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1208},"2025-08-12",4.73,684000,{"date":1830,"open":1411,"high":1092,"low":1560,"close":1175,"change":460,"percent_change":553,"volume":1831,"transactions":9,"vwap":1175},"2025-08-11",554300,{"date":1833,"open":1213,"high":1608,"low":1572,"close":1411,"change":544,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1411},"2025-08-08",-0.95,766200,{"date":1837,"open":1116,"high":1608,"low":1548,"close":1670,"change":117,"percent_change":438,"volume":1838,"transactions":9,"vwap":1670},"2025-08-07",739400,{"date":1840,"open":1213,"high":1803,"low":1841,"close":1203,"change":953,"percent_change":1037,"volume":1842,"transactions":9,"vwap":1203},"2025-08-06",19,603600,{"date":1844,"open":1603,"high":1116,"low":1405,"close":1090,"change":1640,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1090},"2025-08-05",2.51,1005600,{"date":1848,"open":1536,"high":1564,"low":1646,"close":1218,"change":147,"percent_change":908,"volume":1849,"transactions":9,"vwap":1218},"2025-08-04",652300,{"date":1851,"open":1535,"high":1129,"low":1852,"close":1536,"change":1376,"percent_change":1490,"volume":1066,"transactions":9,"vwap":1536},"2025-08-01",18.12,{"date":1854,"open":1160,"high":1548,"low":1855,"close":1218,"change":406,"percent_change":283,"volume":1856,"transactions":9,"vwap":1218},"2025-07-31",18.53,756100,{"date":1858,"open":1179,"high":1390,"low":1586,"close":1614,"change":784,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1614},"2025-07-30",-2.03,649500,{"date":1862,"open":1115,"high":1115,"low":1108,"close":1070,"change":553,"percent_change":78,"volume":1863,"transactions":9,"vwap":1070},"2025-07-29",655100,{"date":1865,"open":1180,"high":1330,"low":1109,"close":1180,"change":1078,"percent_change":1079,"volume":1866,"transactions":9,"vwap":1180},"2025-07-28",794100,{"date":1868,"open":892,"high":1315,"low":1121,"close":1076,"change":413,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1076},"2025-07-25",-2.48,885100,{"date":1872,"open":1873,"high":789,"low":905,"close":892,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":892},"2025-07-24",20.93,-1.17,-5.59,1415100,{"date":1878,"open":867,"high":794,"low":946,"close":1873,"change":628,"percent_change":1361,"volume":1879,"transactions":9,"vwap":1873},"2025-07-23",1059100,{"date":1881,"open":759,"high":1300,"low":1882,"close":759,"change":117,"percent_change":438,"volume":1883,"transactions":9,"vwap":759},"2025-07-22",20.65,979700,{"date":1885,"open":1886,"high":1887,"low":782,"close":1337,"change":849,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1337},"2025-07-21",21.19,21.34,-1.23,1244900,{"date":1891,"open":1892,"high":1893,"low":794,"close":1894,"change":117,"percent_change":438,"volume":1895,"transactions":9,"vwap":1894},"2025-07-18",21.28,21.31,21.08,948500,{"date":1897,"open":806,"high":1898,"low":1230,"close":1899,"change":962,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-07-17",21.2,21.09,1.79,999300,{"date":1903,"open":1259,"high":1346,"low":967,"close":751,"change":619,"percent_change":1904,"volume":1905,"transactions":9,"vwap":751},"2025-07-16",0.97,661500,{"date":1907,"open":1898,"high":1908,"low":815,"close":968,"change":768,"percent_change":1909,"volume":1910,"transactions":9,"vwap":968},"2025-07-15",21.32,-3.16,1773700,{"date":1912,"open":749,"high":1898,"low":1049,"close":1886,"change":962,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1886},"2025-07-14",1.78,601500,{"date":1916,"open":1917,"high":800,"low":946,"close":1337,"change":1233,"percent_change":1473,"volume":1918,"transactions":9,"vwap":1337},"2025-07-11",20.66,677000,{"date":1920,"open":1269,"high":1873,"low":1269,"close":1011,"change":885,"percent_change":886,"volume":1921,"transactions":9,"vwap":1011},"2025-07-10",900500,{"date":1923,"open":752,"high":752,"low":1259,"close":1924,"change":421,"percent_change":283,"volume":1925,"transactions":9,"vwap":1924},"2025-07-09",20.83,649200,{"date":1927,"open":1882,"high":1899,"low":978,"close":1873,"change":245,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1873},"2025-07-08",1.41,723300,{"date":1931,"open":749,"high":752,"low":1253,"close":806,"change":202,"percent_change":1932,"volume":1539,"transactions":9,"vwap":806},"2025-07-07",-1.57,{"date":1934,"open":783,"high":1894,"low":957,"close":1300,"change":563,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1300},"2025-07-03",1.16,621100,{"date":1938,"open":759,"high":867,"low":942,"close":1036,"change":334,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1036},"2025-07-02",1.07,1252700,{"date":1942,"open":892,"high":1260,"low":1058,"close":952,"change":1658,"percent_change":1943,"volume":1944,"transactions":9,"vwap":952},"2025-07-01",3.64,1202300,{"date":1946,"open":912,"high":1030,"low":1325,"close":913,"change":1078,"percent_change":709,"volume":1947,"transactions":9,"vwap":913},"2025-06-30",832800,{"date":1949,"open":1208,"high":901,"low":1438,"close":907,"change":885,"percent_change":886,"volume":1950,"transactions":9,"vwap":907},"2025-06-27",1599500,{"date":1952,"open":1326,"high":1316,"low":1069,"close":1071,"change":958,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1071},"2025-06-26",2.29,749200,{"date":1956,"open":1091,"high":1244,"low":1203,"close":1091,"change":112,"percent_change":324,"volume":1957,"transactions":9,"vwap":1091},"2025-06-25",870500,{"date":1959,"open":1108,"high":1438,"low":1092,"close":1090,"change":1078,"percent_change":1361,"volume":1960,"transactions":9,"vwap":1090},"2025-06-24",804700,{"date":1962,"open":1535,"high":1395,"low":1963,"close":1486,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1486},"2025-06-23",18.21,0.55,2.97,600300,{"date":1968,"open":1604,"high":1135,"low":1645,"close":1535,"change":597,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1535},"2025-06-20",0.71,1843800,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1536,"change":334,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1536},"2025-06-18",18.09,18.48,18.040001,1.21,647200,{"date":1979,"open":1980,"high":1645,"low":1981,"close":1542,"change":303,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1542},"2025-06-17",18.17,18.08,-1.04,600200,{"date":1985,"open":1560,"high":1564,"low":1986,"close":1626,"change":1412,"percent_change":78,"volume":1987,"transactions":9,"vwap":1626},"2025-06-16",18.31,631700,{"date":1989,"open":1990,"high":1614,"low":1991,"close":1144,"change":1423,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1144},"2025-06-13",18.74,18.44,-2.11,549000,{"date":1995,"open":1603,"high":1128,"low":1564,"close":1143,"change":863,"percent_change":1183,"volume":1996,"transactions":9,"vwap":1143},"2025-06-12",404400,{"date":1998,"open":1367,"high":1314,"low":1143,"close":1136,"change":397,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1136},"2025-06-11",-1.55,531000,{"date":2002,"open":1070,"high":1209,"low":2003,"close":1442,"change":313,"percent_change":1787,"volume":2004,"transactions":9,"vwap":1442},"2025-06-10",19.13,416300,{"date":2006,"open":1395,"high":1326,"low":1114,"close":1090,"change":313,"percent_change":1787,"volume":2007,"transactions":9,"vwap":1090},"2025-06-09",679800,{"date":2009,"open":1614,"high":1136,"low":1635,"close":1841,"change":731,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1841},"2025-06-06",2.21,525200,{"date":2013,"open":1129,"high":1537,"low":1555,"close":1145,"change":431,"percent_change":334,"volume":2014,"transactions":9,"vwap":1145},"2025-06-05",616200,{"date":2016,"open":1405,"high":1572,"low":2017,"close":1129,"change":405,"percent_change":282,"volume":2018,"transactions":9,"vwap":1129},"2025-06-04",18.32,755900,{"date":2020,"open":1197,"high":1188,"low":1646,"close":1578,"change":511,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1578},"2025-06-03",0.98,2129800,{"date":2024,"open":1560,"high":1635,"low":1663,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-06-02",18.39,-0.36,-1.92,979000,{"date":2030,"open":1603,"high":1156,"low":1405,"close":1181,"change":447,"percent_change":1474,"volume":2031,"transactions":9,"vwap":1181},"2025-05-30",1028100,{"date":2033,"open":1182,"high":1103,"low":1160,"close":1138,"change":313,"percent_change":377,"volume":2034,"transactions":9,"vwap":1138},"2025-05-29",675600,{"date":2036,"open":1369,"high":1442,"low":1173,"close":1564,"change":448,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1564},"2025-05-28",-3.01,768100,{"date":2040,"open":2003,"high":1097,"low":1156,"close":1369,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1369},"2025-05-27",0.36,1.9,485400,{"date":2045,"open":1160,"high":1203,"low":1537,"close":1143,"change":1233,"percent_change":587,"volume":2046,"transactions":9,"vwap":1143},"2025-05-23",583500,{"date":2048,"open":1143,"high":1116,"low":1168,"close":1397,"change":863,"percent_change":1183,"volume":2049,"transactions":9,"vwap":1397},"2025-05-22",488000,{"date":2051,"open":1097,"high":1314,"low":1203,"close":1486,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1486},"2025-05-21",-0.54,-2.76,588800,{"date":2056,"open":1214,"high":1058,"low":915,"close":1715,"change":863,"percent_change":688,"volume":2057,"transactions":9,"vwap":1715},"2025-05-20",407100,{"date":2059,"open":1077,"high":1320,"low":1180,"close":1325,"change":282,"percent_change":834,"volume":2060,"transactions":9,"vwap":1325},"2025-05-19",477100,{"date":2062,"open":920,"high":1352,"low":1316,"close":920,"change":303,"percent_change":1834,"volume":2063,"transactions":9,"vwap":920},"2025-05-16",579600,{"date":2065,"open":1437,"high":1740,"low":920,"close":1509,"change":716,"percent_change":1060,"volume":2066,"transactions":9,"vwap":1509},"2025-05-15",317800,{"date":2068,"open":1030,"high":1025,"low":913,"close":901,"change":544,"percent_change":2069,"volume":2070,"transactions":9,"vwap":901},"2025-05-14",-0.9,553200,{"date":2072,"open":1360,"high":839,"low":832,"close":1360,"change":333,"percent_change":127,"volume":2073,"transactions":9,"vwap":1360},"2025-05-13",406900,{"date":2075,"open":899,"high":1463,"low":907,"close":1727,"change":1321,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1727},"2025-05-12",4.01,562200,{"date":2079,"open":1059,"high":1219,"low":2003,"close":1116,"change":863,"percent_change":1183,"volume":2080,"transactions":9,"vwap":1116},"2025-05-09",305700,{"date":2082,"open":1670,"high":1180,"low":1127,"close":1390,"change":386,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1390},"2025-05-08",2.23,462200,{"date":2086,"open":1486,"high":1108,"low":1990,"close":1120,"change":405,"percent_change":282,"volume":2087,"transactions":9,"vwap":1120},"2025-05-07",570000,{"date":2089,"open":2090,"high":1670,"low":1130,"close":1127,"change":953,"percent_change":1037,"volume":2091,"transactions":9,"vwap":1127},"2025-05-06",18.76,445200,{"date":2093,"open":1103,"high":1179,"low":1181,"close":1128,"change":421,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1128},"2025-05-05",-0.52,525400,{"date":2097,"open":1397,"high":1190,"low":1127,"close":1108,"change":1191,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1108},"2025-05-02",1.76,671700,{"date":2101,"open":1130,"high":1150,"low":2102,"close":1181,"change":2103,"percent_change":122,"volume":2104,"transactions":9,"vwap":1181},"2025-05-01",18.45,0.21,612400,{"date":2106,"open":2102,"high":1173,"low":2107,"close":1144,"change":856,"percent_change":850,"volume":2108,"transactions":9,"vwap":1144},"2025-04-30",18.2,679400,{"date":2110,"open":1188,"high":1417,"low":1169,"close":1614,"change":1736,"percent_change":342,"volume":2111,"transactions":9,"vwap":1614},"2025-04-29",673900,{"date":2113,"open":1145,"high":1560,"low":2114,"close":1174,"change":112,"percent_change":1191,"volume":2115,"transactions":9,"vwap":1174},"2025-04-28",18.23,744000,{"date":2117,"open":1531,"high":1120,"low":1986,"close":1544,"change":422,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1544},"2025-04-25",-2.38,900600,{"date":2121,"open":1406,"high":1093,"low":2114,"close":1103,"change":597,"percent_change":1755,"volume":2122,"transactions":9,"vwap":1103},"2025-04-24",1167000,{"date":2124,"open":1160,"high":1084,"low":1145,"close":1614,"change":962,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1614},"2025-04-23",2.01,1246200,{"date":185,"open":2128,"high":1585,"low":181,"close":1197,"change":1122,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1197},17.78,3.54,809900]