[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CWBC":3,"homepage-market-summary":35,"stock-historical-CWBC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CWBC","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},"Community West Bancshares Common Stock","Nasdaq",null,"STATE COMMERCIAL BANKS","Community West Bancshares is a bank holding company whose principal business is to serve as the holding company for its wholly-owned subsidiary Community West Bank N.A. Through CWB, the company provides a variety of financial products and full-service Banking Centers within California's Greater Sacramento, San Joaquin Valley, and Central Coast regions, that provide Commercial Lending, Real Estate, Agribusiness, Private Banking, and Cash Management Departments. The company has one reportable segment: Banking operations. Loans and leases, investment securities, interest-bearing deposits and non-interest income provide the revenues of the banking operation.","418","Fresno, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.8093,0.48,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},26.53,26.5,26.75,26.31,26.24,0.29,1.11,138354.33467,3795,26.5066,28.17,19.79,210428.735008612,80.4,6238,{"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},15.9,162697,59384483.752153,60.3,"2025-04-22",[187,188,198,209,219,230,241,251,262,272,283,292,302,311,321,329,337,346,354,363,373,383,393,402,410,419,425,432,438,445,452,462,471,479,487,496,503,511,522,533,544,553,561,570,579,589,596,606,613,619,629,638,646,654,663,672,680,686,694,702,711,718,725,730,734,742,750,755,758,766,771,775,781,787,793,800,805,811,817,823,828,834,841,849,855,864,872,879,886,894,900,904,911,920,927,935,942,949,955,961,968,975,980,986,992,1000,1003,1006,1011,1015,1020,1026,1032,1037,1042,1048,1054,1058,1062,1067,1072,1075,1082,1087,1092,1097,1103,1109,1114,1121,1128,1136,1142,1148,1153,1160,1166,1173,1181,1188,1194,1200,1207,1214,1217,1220,1227,1233,1236,1241,1245,1252,1257,1261,1265,1272,1276,1281,1285,1290,1293,1297,1303,1310,1314,1318,1323,1326,1331,1336,1339,1343,1348,1356,1360,1365,1370,1374,1378,1382,1386,1392,1398,1404,1409,1414,1420,1422,1426,1431,1435,1440,1444,1448,1452,1455,1459,1465,1472,1476,1479,1483,1486,1489,1494,1498,1501,1504,1506,1512,1517,1522,1525,1529,1533,1539,1547,1553,1558,1563,1569,1575,1581,1588,1595,1601,1607,1611,1618,1624,1630,1635,1642,1648,1654,1659,1663,1668,1671,1674,1681,1687,1694,1700,1706,1712,1721,1728,1735,1743,1746,1752,1755,1760,1765,1770,1775,1779,1783,1787,1790,1793,1799,1805,1809,1813,1818,1822,1826,1831,1835,1839,1843,1847,1851,1855,1858,1860,1863,1868,1872,1879,1883,1890,1897,1901,1905,1911,1918,1924,1931,1938,1945,1950,1956,1964,1972,1980,1987,1993,1997,2001,2004,2007,2013,2017,2022,2028,2033,2037,2043,2046,2049,2052,2056,2060,2065,2072,2078,2083,2088,2094,2100,2107,2114,2122,2128,2134,2140,2146,2151,2158,2165,2170,2176,2182,2187,2193,2196,2201,2207,2213,2218,2224,2230,2233,2237,2241,2244,2248,2254,2259,2263,2269,2275,2280,2285,2291,2296,2303,2308,2314,2320,2327,2333],{"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":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",26.03,26.32,25.54,0.2,0.77,244284.487946,5745,26.1321,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",26.29,26.345,25.825,26.04,-0.2,-0.76,198546.371496,4626,26.0128,{"date":210,"open":211,"high":212,"low":213,"close":24,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",26.41,26.74,26.015,-0.1,-0.38,214729.5835,4938,26.1912,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",26.68,26.685,26.205,26.34,-0.43,-1.61,249459.973996,5460,26.4413,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",26.37,26.83,26.11,26.77,0.41,1.56,225478.640922,5299,26.6665,{"date":242,"open":243,"high":244,"low":245,"close":244,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",25.64,26.36,25.18,0.94,3.7,255287.0304,5812,26.0509,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",25.69,25.83,25.39,25.42,-0.32,-1.24,170980.538843,4782,25.5701,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":204,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",26,26.1,25.62,25.74,-0.77,213118.3961,4845,25.769,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",26.05,26.215,25.91,25.94,-0.11,-0.42,145314.73636,3372,25.986,{"date":284,"open":254,"high":285,"low":286,"close":274,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",26.23,25.4391,0.04,0.15,523767.1901,4747,26.0051,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":112,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",26.16,26.235,25.86,26.01,0.23,233697.2001,5486,26.004,{"date":303,"open":294,"high":191,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",25.65,25.95,-0.23,-0.88,241517.89213,6356,25.9469,{"date":312,"open":24,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",26.3784,26.085,26.18,-0.04,-0.15,127364.820673,4610,26.187,{"date":322,"open":265,"high":21,"low":190,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",26.22,0.03,0.11,163031.339023,4927,26.2056,{"date":330,"open":331,"high":332,"low":265,"close":333,"change":214,"percent_change":215,"volume":334,"transactions":335,"vwap":336},"2026-09-11",26.58,26.79,26.19,116732.901673,3663,26.2094,{"date":338,"open":339,"high":200,"low":340,"close":200,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",25.93,25.665,0.28,1.08,148865.738467,3430,26.1066,{"date":347,"open":348,"high":23,"low":339,"close":297,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",26.15,-0.31,-1.18,160884.055356,4390,26.036,{"date":355,"open":356,"high":356,"low":357,"close":191,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",26.69,26.3,-0.29,-1.09,144162.301365,4283,26.3895,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",26.26,26.6725,26.61,0.21,0.8,102588.433297,3871,26.5631,{"date":374,"open":375,"high":376,"low":234,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",26.45,26.795,26.4,0.16,0.61,142941.958969,4179,26.4258,{"date":384,"open":385,"high":386,"low":387,"close":24,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",25.92,26.35,25.72,0.51,1.98,144133.976597,4740,26.2053,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":204,"percent_change":268,"volume":399,"transactions":400,"vwap":401},"2026-09-01",25.98,26.1199,25.55,25.73,164149.544479,4765,25.811,{"date":403,"open":387,"high":404,"low":405,"close":339,"change":325,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",25.995,25.44,0.43,162912.259448,3826,25.8879,{"date":411,"open":276,"high":223,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",25.75,25.82,-0.18,-0.69,181247.073203,5004,25.9063,{"date":420,"open":339,"high":190,"low":421,"close":264,"change":117,"percent_change":316,"volume":422,"transactions":423,"vwap":424},"2026-08-27",25.615,172379.834814,5059,25.9266,{"date":426,"open":274,"high":427,"low":296,"close":297,"change":428,"percent_change":287,"volume":429,"transactions":430,"vwap":431},"2026-08-26",26.145,0.01,131649.86246,4129,25.9906,{"date":433,"open":434,"high":333,"low":435,"close":264,"change":117,"percent_change":316,"volume":436,"transactions":381,"vwap":437},"2026-08-25",26.08,25.79,174743.153077,25.9659,{"date":439,"open":297,"high":224,"low":440,"close":297,"change":441,"percent_change":157,"volume":442,"transactions":443,"vwap":444},"2026-08-24",25.915,0.09,156113.595754,6017,26.0532,{"date":446,"open":447,"high":448,"low":397,"close":385,"change":214,"percent_change":215,"volume":449,"transactions":450,"vwap":451},"2026-08-21",26.27,26.51,402619.213173,4873,25.9639,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":368,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",25.58,26.13,25.49,26.02,0.81,282321.103144,6530,25.9392,{"date":463,"open":285,"high":464,"low":398,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-19",26.275,25.81,-0.34,-1.3,309916.858964,6557,25.8738,{"date":472,"open":473,"high":285,"low":254,"close":348,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-18",25.88,0.17,0.65,204628.905897,4718,26.0702,{"date":480,"open":481,"high":455,"low":412,"close":395,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-17",25.97,-0.13,-0.5,392923.199051,7230,25.9338,{"date":488,"open":277,"high":489,"low":490,"close":234,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-14",26.17,25.885,0.07,0.27,219906.581896,5844,26.0744,{"date":497,"open":498,"high":489,"low":499,"close":203,"change":368,"percent_change":458,"volume":500,"transactions":501,"vwap":502},"2026-08-13",25.87,25.845,297065.402968,6259,25.9829,{"date":504,"open":505,"high":473,"low":255,"close":254,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-12",25.61,0.36,1.41,193571.163449,5069,25.7787,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-11",25.14,25.5,25.01,25.47,0.57,2.29,186701.750796,4829,25.3833,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-10",25.03,25.08,24.8,24.9,-0.3,-1.19,197443.163556,4533,24.9328,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-07",25.23,25.385,25.085,25.2,-0.19,-0.75,146573.031406,3604,25.2379,{"date":545,"open":457,"high":546,"low":547,"close":255,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-06",26.155,25.335,-0.4,-1.55,140272.942062,4175,25.4583,{"date":554,"open":555,"high":274,"low":397,"close":435,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-05",25.84,-0.02,-0.08,151245.695995,5054,25.7523,{"date":562,"open":563,"high":365,"low":564,"close":465,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-04",25.59,25.325,0.34,1.33,251996.235554,6650,25.8182,{"date":571,"open":572,"high":192,"low":573,"close":516,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-03",25.27,25.0601,0.44,1.76,219926.187192,5839,25.453,{"date":580,"open":581,"high":582,"low":583,"close":524,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-31",25.15,25.77,24.66,-0.12,-0.48,223927.457046,5509,25.014,{"date":590,"open":591,"high":192,"low":592,"close":581,"change":214,"percent_change":548,"volume":593,"transactions":594,"vwap":595},"2026-07-30",25.36,25.06,235594.732287,5290,25.2461,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":358,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-29",25.24,25.7,24.785,25.25,-1.14,283330.253076,7073,25.4365,{"date":607,"open":591,"high":277,"low":608,"close":192,"change":492,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-28",25.12,1.07,243019.950124,5986,25.6618,{"date":614,"open":525,"high":397,"low":615,"close":572,"change":492,"percent_change":342,"volume":616,"transactions":617,"vwap":618},"2026-07-27",24.93,325831.359661,6924,25.2275,{"date":620,"open":621,"high":622,"low":623,"close":71,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-24",26.09,26.2575,24.62,-1.62,-6.09,610491.286299,11060,25.2629,{"date":630,"open":631,"high":356,"low":632,"close":633,"change":482,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-23",26.42,25.99,26.62,-0.49,312965.421739,7776,26.4764,{"date":639,"open":640,"high":640,"low":641,"close":22,"change":225,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-22",27.13,26.57,-1.58,188541.1138,6122,26.7499,{"date":647,"open":648,"high":649,"low":22,"close":650,"change":324,"percent_change":325,"volume":651,"transactions":652,"vwap":653},"2026-07-21",27.05,27.35,27.18,174636.8384,5148,27.0842,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":117,"percent_change":316,"volume":660,"transactions":661,"vwap":662},"2026-07-20",27.26,27.42,26.84,27.15,230696.6794,5863,27.1203,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-17",27.78,28.07,26.9,27.16,-0.86,-3.07,287900,{"date":673,"open":674,"high":30,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-16",26.96,26.82,28.02,0.87,3.2,351600,{"date":681,"open":668,"high":682,"low":683,"close":659,"change":341,"percent_change":684,"volume":685,"transactions":9,"vwap":659},"2026-07-15",27.34,26.49,1.04,185300,{"date":687,"open":688,"high":689,"low":675,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-14",27.030001,27.32,26.87,-0.21,-0.78,299100,{"date":695,"open":696,"high":697,"low":212,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-13",26.94,27.2,27.08,0.08,0.3,237700,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-10",26.89,27.4,26.71,27,0.05,0.19,284000,{"date":712,"open":191,"high":713,"low":191,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-09",27.09,26.95,0.54,2.04,311000,{"date":719,"open":720,"high":721,"low":357,"close":211,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":211},"2026-07-08",26.85,26.99,-0.62,-2.29,337000,{"date":726,"open":727,"high":727,"low":674,"close":688,"change":317,"percent_change":728,"volume":729,"transactions":9,"vwap":688},"2026-07-07",27.39,-0.55,224900,{"date":731,"open":696,"high":689,"low":732,"close":650,"change":368,"percent_change":137,"volume":733,"transactions":9,"vwap":650},"2026-07-06",26.81,270200,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":634,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-02",27.51,27.73,26.78,26.97,-1.78,439300,{"date":743,"open":714,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-01",27.54,26.91,27.46,0.6,2.23,409300,{"date":751,"open":633,"high":739,"low":752,"close":753,"change":441,"percent_change":565,"volume":754,"transactions":9,"vwap":753},"2026-06-30",26.59,26.86,452600,{"date":756,"open":235,"high":696,"low":20,"close":235,"change":482,"percent_change":585,"volume":757,"transactions":9,"vwap":235},"2026-06-29",543700,{"date":759,"open":760,"high":761,"low":762,"close":667,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":667},"2026-06-26",26.67,27.41,26.46,0.37,1.39,1570900,{"date":767,"open":768,"high":707,"low":377,"close":20,"change":466,"percent_change":769,"volume":770,"transactions":9,"vwap":20},"2026-06-25",26.8,-1.27,486500,{"date":772,"open":555,"high":707,"low":254,"close":690,"change":122,"percent_change":773,"volume":774,"transactions":9,"vwap":690},"2026-06-24",4.39,1158200,{"date":776,"open":777,"high":778,"low":777,"close":267,"change":406,"percent_change":779,"volume":780,"transactions":9,"vwap":267},"2026-06-23",25.33,25.76,1.7,780100,{"date":782,"open":783,"high":514,"low":783,"close":784,"change":785,"percent_change":17,"volume":786,"transactions":9,"vwap":784},"2026-06-22",25.19,25.31,0.12,332000,{"date":788,"open":789,"high":397,"low":790,"close":783,"change":709,"percent_change":791,"volume":792,"transactions":9,"vwap":783},"2026-06-18",25.35,25.02,0.76,1169800,{"date":794,"open":795,"high":796,"low":797,"close":71,"change":798,"percent_change":226,"volume":799,"transactions":9,"vwap":71},"2026-06-17",25.4,25.78,24.84,-0.41,443300,{"date":801,"open":802,"high":555,"low":513,"close":803,"change":708,"percent_change":193,"volume":804,"transactions":9,"vwap":803},"2026-06-16",25.56,25.41,486700,{"date":806,"open":276,"high":632,"low":807,"close":591,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":591},"2026-06-15",25.16,-0.39,-1.51,447200,{"date":812,"open":813,"high":814,"low":563,"close":412,"change":700,"percent_change":815,"volume":816,"transactions":9,"vwap":412},"2026-06-12",25.6,25.8,1.18,429400,{"date":818,"open":819,"high":266,"low":513,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-11",25.45,0.14,0.55,410500,{"date":824,"open":825,"high":796,"low":601,"close":784,"change":826,"percent_change":584,"volume":827,"transactions":9,"vwap":784},"2026-06-10",25.46,-0.03,470900,{"date":829,"open":71,"high":505,"low":71,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-09",25.34,0.45,1.81,880500,{"date":835,"open":836,"high":790,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-08",24.72,24.89,0.24,0.97,367100,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":700,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-05",24.45,24.86,24.4,24.65,1.23,468500,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":43,"percent_change":86,"volume":854,"transactions":9,"vwap":853},"2026-06-04",23.94,24.42,24.35,347400,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-03",24.030001,24.14,23.6,23.62,-0.53,-2.19,241300,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":127,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-02",23.95,24.28,23.9,24.15,1.05,284800,{"date":873,"open":874,"high":875,"low":876,"close":868,"change":278,"percent_change":877,"volume":878,"transactions":9,"vwap":868},"2026-06-01",23.86,24.31,23.66,-0.46,290300,{"date":880,"open":881,"high":882,"low":866,"close":883,"change":316,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-05-29",24,24.29,24.01,-0.17,231600,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":358,"volume":893,"transactions":9,"vwap":891},"2026-05-28",24.07,24.46,23.85,24.049999,-0.07,195900,{"date":895,"open":896,"high":71,"low":883,"close":897,"change":325,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-05-27",24.09,24.12,0.46,202100,{"date":901,"open":874,"high":853,"low":874,"close":883,"change":193,"percent_change":902,"volume":903,"transactions":9,"vwap":883},"2026-05-26",0.84,456500,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":491,"percent_change":25,"volume":910,"transactions":9,"vwap":909},"2026-05-22",23.83,24.18,23.8,23.81,223500,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-21",23.59,23.89,23.4,23.74,0.1,0.42,172900,{"date":921,"open":922,"high":868,"low":923,"close":924,"change":763,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-20",23.31,23.2,23.64,1.59,144600,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":539,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-19",23.39,23.57,23.25,23.27,-0.81,231500,{"date":936,"open":931,"high":937,"low":931,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-18",23.63,23.46,0.26,1.12,144500,{"date":943,"open":944,"high":945,"low":946,"close":923,"change":358,"percent_change":947,"volume":948,"transactions":9,"vwap":923},"2026-05-15",23.44,23.55,23.13,-1.23,141500,{"date":950,"open":930,"high":951,"low":952,"close":953,"change":820,"percent_change":747,"volume":954,"transactions":9,"vwap":953},"2026-05-14",23.99,23.43,23.49,107300,{"date":956,"open":952,"high":924,"low":957,"close":958,"change":691,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-13",23.3,23.35,-0.89,151700,{"date":962,"open":930,"high":963,"low":964,"close":965,"change":966,"percent_change":215,"volume":967,"transactions":9,"vwap":965},"2026-05-12",23.76,23.24,23.56,-0.09,255900,{"date":969,"open":881,"high":970,"low":971,"close":972,"change":466,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-11",24.16,23.58,23.65,-1.42,218300,{"date":976,"open":891,"high":977,"low":890,"close":951,"change":414,"percent_change":978,"volume":979,"transactions":9,"vwap":951},"2026-05-08",24.25,-0.74,191600,{"date":981,"open":982,"high":983,"low":984,"close":984,"change":287,"percent_change":474,"volume":985,"transactions":9,"vwap":984},"2026-05-07",24.23,24.57,24.17,293100,{"date":987,"open":988,"high":977,"low":988,"close":989,"change":506,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-06",23.98,24.13,1.51,294400,{"date":993,"open":930,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-05",23.92,23.52,23.77,0.31,1.32,161900,{"date":1001,"open":972,"high":996,"low":915,"close":938,"change":349,"percent_change":467,"volume":1002,"transactions":9,"vwap":938},"2026-05-04",219200,{"date":1004,"open":996,"high":857,"low":965,"close":996,"change":708,"percent_change":368,"volume":1005,"transactions":9,"vwap":996},"2026-05-01",153300,{"date":1007,"open":944,"high":1008,"low":944,"close":1009,"change":785,"percent_change":388,"volume":1010,"transactions":9,"vwap":1009},"2026-04-30",23.88,23.72,155800,{"date":1012,"open":883,"high":897,"low":995,"close":859,"change":634,"percent_change":1013,"volume":1014,"transactions":9,"vwap":859},"2026-04-29",-2.03,227800,{"date":1016,"open":1017,"high":852,"low":1018,"close":896,"change":428,"percent_change":287,"volume":1019,"transactions":9,"vwap":896},"2026-04-28",24.2,24.059999,346100,{"date":1021,"open":1022,"high":875,"low":868,"close":1023,"change":278,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-04-27",24.3,24.08,-0.45,275700,{"date":1027,"open":1028,"high":1029,"low":1018,"close":1030,"change":838,"percent_change":51,"volume":1031,"transactions":9,"vwap":1030},"2026-04-24",24.21,24.76,24.19,500600,{"date":1033,"open":988,"high":1034,"low":1035,"close":866,"change":826,"percent_change":482,"volume":1036,"transactions":9,"vwap":866},"2026-04-23",24.48,23.82,330000,{"date":1038,"open":888,"high":1039,"low":874,"close":988,"change":966,"percent_change":1040,"volume":1041,"transactions":9,"vwap":988},"2026-04-22",24.22,-0.37,180500,{"date":1043,"open":977,"high":1044,"low":1045,"close":888,"change":204,"percent_change":1046,"volume":1047,"transactions":9,"vwap":888},"2026-04-21",24.44,24.02,-0.82,146900,{"date":1049,"open":1050,"high":846,"low":977,"close":1051,"change":1052,"percent_change":691,"volume":1053,"transactions":9,"vwap":1051},"2026-04-20",24.37,24.27,-0.05,216300,{"date":1055,"open":1017,"high":615,"low":1017,"close":1056,"change":152,"percent_change":925,"volume":1057,"transactions":9,"vwap":1056},"2026-04-17",24.32,404300,{"date":1059,"open":888,"high":1030,"low":1060,"close":851,"change":414,"percent_change":540,"volume":1061,"transactions":9,"vwap":851},"2026-04-16",23.93,136500,{"date":1063,"open":1064,"high":1065,"low":868,"close":897,"change":826,"percent_change":584,"volume":1066,"transactions":9,"vwap":897},"2026-04-15",24.1,24.24,188300,{"date":1068,"open":1030,"high":867,"low":1069,"close":869,"change":1070,"percent_change":1070,"volume":1071,"transactions":9,"vwap":869},"2026-04-14",23.97,0,200000,{"date":1073,"open":970,"high":1022,"low":1060,"close":869,"change":838,"percent_change":51,"volume":1074,"transactions":9,"vwap":869},"2026-04-13",274300,{"date":1076,"open":1018,"high":896,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-10",23.84,23.91,-0.14,-0.58,112000,{"date":1083,"open":965,"high":1017,"low":1084,"close":891,"change":157,"percent_change":1085,"volume":1086,"transactions":9,"vwap":891},"2026-04-09",23.5,1.48,222100,{"date":1088,"open":1035,"high":907,"low":924,"close":1089,"change":17,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-08",23.7,2.07,251200,{"date":1093,"open":1094,"high":952,"low":1095,"close":1094,"change":214,"percent_change":225,"volume":1096,"transactions":9,"vwap":1094},"2026-04-07",23.22,23.17,229100,{"date":1098,"open":958,"high":1099,"low":1100,"close":1101,"change":288,"percent_change":475,"volume":1102,"transactions":9,"vwap":1101},"2026-04-06",23.38,23.08,23.32,195000,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1095,"change":826,"percent_change":482,"volume":1108,"transactions":9,"vwap":1095},"2026-04-02",23,23.34,22.81,168800,{"date":1110,"open":1111,"high":972,"low":1112,"close":923,"change":214,"percent_change":225,"volume":1113,"transactions":9,"vwap":923},"2026-04-01",23.26,23.040001,208600,{"date":1115,"open":1116,"high":944,"low":1117,"close":957,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":957},"2026-03-31",23.030001,22.85,0.53,2.33,544700,{"date":1122,"open":1123,"high":1117,"low":1124,"close":1125,"change":820,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-30",22.82,22.6,22.77,0.62,109800,{"date":1129,"open":1130,"high":1107,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-03-27",22.66,22.54,22.63,-0.16,-0.7,66300,{"date":1137,"open":1138,"high":1139,"low":1130,"close":1140,"change":826,"percent_change":482,"volume":1141,"transactions":9,"vwap":1140},"2026-03-26",22.72,22.88,22.79,122200,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1123,"change":117,"percent_change":316,"volume":1147,"transactions":9,"vwap":1123},"2026-03-25",23.12,23.21,22.71,97400,{"date":1149,"open":1131,"high":931,"low":1150,"close":1151,"change":917,"percent_change":574,"volume":1152,"transactions":9,"vwap":1151},"2026-03-24",22.53,22.83,135100,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":152,"percent_change":779,"volume":1159,"transactions":9,"vwap":1158},"2026-03-23",22.78,23.059999,22.7,22.73,170300,{"date":1161,"open":1162,"high":1158,"low":1163,"close":1164,"change":204,"percent_change":959,"volume":1165,"transactions":9,"vwap":1164},"2026-03-20",22.58,22.24,22.35,268000,{"date":1167,"open":1168,"high":1146,"low":1169,"close":1170,"change":565,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-19",22.030001,22,22.55,1.53,105700,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":258,"volume":1180,"transactions":9,"vwap":1178},"2026-03-18",22.32,22.67,22.1,22.21,-0.28,129700,{"date":1182,"open":1183,"high":957,"low":1184,"close":1185,"change":691,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-17",22.8,22.46,22.49,-0.93,121800,{"date":1189,"open":1125,"high":1190,"low":1191,"close":1157,"change":378,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1157},"2026-03-16",22.97,22.64,0.71,89600,{"date":1195,"open":1155,"high":1196,"low":1197,"close":1131,"change":1052,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1131},"2026-03-13",22.99,22.34,-0.22,97300,{"date":1201,"open":1202,"high":1132,"low":1203,"close":1204,"change":1205,"percent_change":441,"volume":1206,"transactions":9,"vwap":1204},"2026-03-12",22.22,22.049999,22.59,0.02,108700,{"date":1208,"open":1132,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":602,"volume":1213,"transactions":9,"vwap":1211},"2026-03-11",22.93,22.47,22.57,-0.26,82400,{"date":1215,"open":1176,"high":931,"low":1130,"close":1151,"change":112,"percent_change":939,"volume":1216,"transactions":9,"vwap":1151},"2026-03-10",98500,{"date":1218,"open":1146,"high":1209,"low":1169,"close":1125,"change":892,"percent_change":349,"volume":1219,"transactions":9,"vwap":1125},"2026-03-09",116400,{"date":1221,"open":1222,"high":1196,"low":1223,"close":1224,"change":1225,"percent_change":973,"volume":1226,"transactions":9,"vwap":1224},"2026-03-06",22.68,22.5,22.84,-0.33,133200,{"date":1228,"open":1229,"high":915,"low":1230,"close":1095,"change":1212,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1095},"2026-03-05",23.23,22.89,-1.11,114500,{"date":1234,"open":922,"high":996,"low":932,"close":952,"change":785,"percent_change":388,"volume":1235,"transactions":9,"vwap":952},"2026-03-04",203400,{"date":1237,"open":1238,"high":938,"low":1239,"close":922,"change":482,"percent_change":728,"volume":1240,"transactions":9,"vwap":922},"2026-03-03",23.049999,22.9,207400,{"date":1242,"open":1243,"high":924,"low":1155,"close":944,"change":368,"percent_change":72,"volume":1244,"transactions":9,"vwap":944},"2026-03-02",22.95,122400,{"date":1246,"open":1247,"high":1009,"low":1248,"close":1229,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1229},"2026-02-27",23.67,23.09,-0.72,-3.01,131500,{"date":1253,"open":1078,"high":1254,"low":1089,"close":866,"change":820,"percent_change":1255,"volume":1256,"transactions":9,"vwap":866},"2026-02-26",24.33,0.59,127200,{"date":1258,"open":938,"high":1060,"low":952,"close":909,"change":236,"percent_change":1259,"volume":1260,"transactions":9,"vwap":909},"2026-02-25",1.75,107400,{"date":1262,"open":1263,"high":971,"low":1145,"close":915,"change":557,"percent_change":466,"volume":1264,"transactions":9,"vwap":915},"2026-02-24",23.45,133000,{"date":1266,"open":1267,"high":844,"low":957,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-02-23",24.59,23.48,-0.98,-4.01,213900,{"date":1273,"open":1065,"high":1274,"low":881,"close":889,"change":193,"percent_change":1275,"volume":729,"transactions":9,"vwap":889},"2026-02-20",24.68,0.82,{"date":1277,"open":1017,"high":1278,"low":1069,"close":1279,"change":556,"percent_change":557,"volume":1280,"transactions":9,"vwap":1279},"2026-02-19",24.52,24.26,410100,{"date":1282,"open":1283,"high":1029,"low":989,"close":867,"change":691,"percent_change":669,"volume":1284,"transactions":9,"vwap":867},"2026-02-18",24.47,126000,{"date":1286,"open":852,"high":1287,"low":984,"close":1288,"change":441,"percent_change":763,"volume":1289,"transactions":9,"vwap":1288},"2026-02-17",24.75,24.49,121700,{"date":1291,"open":843,"high":1292,"low":1017,"close":845,"change":708,"percent_change":368,"volume":1159,"transactions":9,"vwap":845},"2026-02-13",24.71,{"date":1294,"open":1292,"high":836,"low":857,"close":853,"change":414,"percent_change":1295,"volume":1296,"transactions":9,"vwap":853},"2026-02-12",-0.73,157500,{"date":1298,"open":1299,"high":790,"low":853,"close":1300,"change":317,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-02-11",24.92,24.53,-0.61,163000,{"date":1304,"open":1305,"high":1306,"low":845,"close":1274,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1274},"2026-02-10",25.040001,25.3,-0.36,-1.44,211000,{"date":1311,"open":819,"high":456,"low":1305,"close":1305,"change":1040,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1305},"2026-02-09",-1.46,134400,{"date":1315,"open":1316,"high":387,"low":777,"close":803,"change":112,"percent_change":838,"volume":1317,"transactions":9,"vwap":803},"2026-02-06",25.43,232600,{"date":1319,"open":1320,"high":563,"low":1321,"close":789,"change":325,"percent_change":574,"volume":1322,"transactions":9,"vwap":789},"2026-02-05",25.26,25.059999,315400,{"date":1324,"open":601,"high":454,"low":581,"close":598,"change":193,"percent_change":369,"volume":1325,"transactions":9,"vwap":598},"2026-02-04",247600,{"date":1327,"open":526,"high":1328,"low":1329,"close":1305,"change":193,"percent_change":458,"volume":1330,"transactions":9,"vwap":1305},"2026-02-03",25.32,24.51,183400,{"date":1332,"open":1064,"high":1333,"low":868,"close":797,"change":677,"percent_change":1334,"volume":1335,"transactions":9,"vwap":797},"2026-02-02",25.049999,3.63,222300,{"date":1337,"open":859,"high":1064,"low":859,"close":1069,"change":298,"percent_change":839,"volume":1338,"transactions":9,"vwap":1069},"2026-01-30",171700,{"date":1340,"open":1268,"high":1341,"low":1268,"close":916,"change":236,"percent_change":575,"volume":1342,"transactions":9,"vwap":916},"2026-01-29",23.78,61400,{"date":1344,"open":965,"high":859,"low":1345,"close":1346,"change":1079,"percent_change":1347,"volume":1284,"transactions":9,"vwap":1346},"2026-01-28",23.19,23.33,-0.6,{"date":1349,"open":1350,"high":1351,"low":944,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-01-27",23.71,23.96,23.47,-0.24,-1.01,148600,{"date":1357,"open":1023,"high":882,"low":995,"close":1350,"change":1079,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1350},"2026-01-26",-0.59,123500,{"date":1361,"open":984,"high":1362,"low":1363,"close":890,"change":1052,"percent_change":691,"volume":1364,"transactions":9,"vwap":890},"2026-01-23",24.67,23.79,92900,{"date":1366,"open":1077,"high":907,"low":1367,"close":868,"change":785,"percent_change":1368,"volume":1369,"transactions":9,"vwap":868},"2026-01-22",23.75,0.5,102500,{"date":1371,"open":1196,"high":994,"low":1196,"close":1341,"change":246,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1341},"2026-01-21",4.12,140200,{"date":1375,"open":1239,"high":1268,"low":1146,"close":1224,"change":1376,"percent_change":809,"volume":1377,"transactions":9,"vwap":1224},"2026-01-20",-0.35,96600,{"date":1379,"open":1346,"high":953,"low":1380,"close":1345,"change":539,"percent_change":933,"volume":1381,"transactions":9,"vwap":1345},"2026-01-16",23.18,101300,{"date":1383,"open":1170,"high":1352,"low":1223,"close":1099,"change":194,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1099},"2026-01-15",3.41,103600,{"date":1387,"open":1388,"high":1191,"low":1163,"close":1389,"change":709,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-01-14",22.45,22.61,0.85,75300,{"date":1393,"open":1394,"high":1131,"low":1203,"close":1395,"change":368,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-01-13",22.29,22.42,0.95,95400,{"date":1399,"open":1400,"high":1401,"low":1177,"close":1178,"change":1079,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1178},"2026-01-12",22.28,22.33,-0.63,110200,{"date":1405,"open":1176,"high":1155,"low":1406,"close":1164,"change":528,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1164},"2026-01-09",22.25,-1.32,140800,{"date":1410,"open":1164,"high":1411,"low":1164,"close":1412,"change":838,"percent_change":609,"volume":1413,"transactions":9,"vwap":1412},"2026-01-08",22.86,22.65,108100,{"date":1415,"open":1412,"high":1416,"low":1406,"close":1417,"change":306,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-01-07",22.69,22.41,-1.02,92400,{"date":1421,"open":1162,"high":1130,"low":1164,"close":1191,"change":491,"percent_change":997,"volume":1172,"transactions":9,"vwap":1191},"2026-01-06",{"date":1423,"open":1203,"high":1239,"low":1169,"close":1211,"change":1424,"percent_change":1425,"volume":954,"transactions":9,"vwap":1211},"2026-01-05",0.52,2.36,{"date":1427,"open":1211,"high":1428,"low":1168,"close":1203,"change":1024,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1203},"2026-01-02",22.62,-2,141300,{"date":1432,"open":1124,"high":1433,"low":1184,"close":1223,"change":556,"percent_change":966,"volume":1434,"transactions":9,"vwap":1223},"2025-12-31",22.76,122000,{"date":1436,"open":1204,"high":1140,"low":1437,"close":1438,"change":278,"percent_change":634,"volume":1439,"transactions":9,"vwap":1438},"2025-12-30",22.48,22.52,155200,{"date":1441,"open":1138,"high":1123,"low":1131,"close":1132,"change":1442,"percent_change":1212,"volume":1443,"transactions":9,"vwap":1132},"2025-12-29",-0.06,104000,{"date":1445,"open":1157,"high":1446,"low":1389,"close":1416,"change":1052,"percent_change":1198,"volume":1447,"transactions":9,"vwap":1416},"2025-12-26",22.92,111900,{"date":1449,"open":1416,"high":1183,"low":1395,"close":1450,"change":917,"percent_change":574,"volume":1451,"transactions":9,"vwap":1450},"2025-12-24",22.74,73500,{"date":1453,"open":1433,"high":1105,"low":1428,"close":1191,"change":1133,"percent_change":1134,"volume":1454,"transactions":9,"vwap":1191},"2025-12-23",119400,{"date":1456,"open":1105,"high":1346,"low":1157,"close":1183,"change":204,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1183},"2025-12-22",-0.87,144400,{"date":1460,"open":922,"high":1461,"low":1462,"close":1105,"change":349,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1105},"2025-12-19",23.51,22.75,-1.33,282800,{"date":1466,"open":1467,"high":1468,"low":1145,"close":922,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":922},"2025-12-18",23.41,23.68,0.13,0.56,163600,{"date":1473,"open":906,"high":906,"low":1132,"close":1380,"change":307,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1380},"2025-12-17",-3.66,328200,{"date":1477,"open":1039,"high":1050,"low":881,"close":1018,"change":1079,"percent_change":1080,"volume":1478,"transactions":9,"vwap":1018},"2025-12-16",175600,{"date":1480,"open":951,"high":1022,"low":868,"close":1017,"change":236,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1017},"2025-12-15",1.72,181700,{"date":1484,"open":890,"high":1069,"low":1089,"close":1363,"change":324,"percent_change":1469,"volume":1485,"transactions":9,"vwap":1363},"2025-12-12",158800,{"date":1487,"open":945,"high":874,"low":945,"close":963,"change":193,"percent_change":1390,"volume":1488,"transactions":9,"vwap":963},"2025-12-11",201400,{"date":1490,"open":958,"high":1350,"low":1491,"close":965,"change":341,"percent_change":1492,"volume":1493,"transactions":9,"vwap":965},"2025-12-10",23.29,1.2,385400,{"date":1495,"open":1496,"high":930,"low":923,"close":1496,"change":112,"percent_change":939,"volume":1497,"transactions":9,"vwap":1496},"2025-12-09",23.28,122500,{"date":1499,"open":1111,"high":995,"low":1380,"close":1094,"change":1052,"percent_change":691,"volume":1500,"transactions":9,"vwap":1094},"2025-12-08",87100,{"date":1502,"open":965,"high":972,"low":1380,"close":932,"change":306,"percent_change":1269,"volume":1503,"transactions":9,"vwap":932},"2025-12-05",107600,{"date":1505,"open":1084,"high":951,"low":953,"close":1084,"change":826,"percent_change":482,"volume":1005,"transactions":9,"vwap":1084},"2025-12-04",{"date":1507,"open":1508,"high":937,"low":1190,"close":1509,"change":517,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2025-12-03",23.1,23.53,2.48,295200,{"date":1513,"open":1248,"high":1145,"low":1514,"close":1515,"change":1205,"percent_change":441,"volume":1516,"transactions":9,"vwap":1515},"2025-12-02",22.91,22.96,239500,{"date":1518,"open":1170,"high":1248,"low":1170,"close":1519,"change":25,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2025-12-01",22.94,1.28,153400,{"date":1523,"open":1132,"high":1239,"low":1437,"close":1412,"change":892,"percent_change":349,"volume":1524,"transactions":9,"vwap":1412},"2025-11-28",39000,{"date":1526,"open":1157,"high":1527,"low":1222,"close":1138,"change":316,"percent_change":414,"volume":1528,"transactions":9,"vwap":1138},"2025-11-26",23.01,126800,{"date":1530,"open":1401,"high":1094,"low":1401,"close":1433,"change":379,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1433},"2025-11-25",2.75,123000,{"date":1534,"open":1535,"high":1401,"low":1536,"close":1537,"change":557,"percent_change":1307,"volume":1538,"transactions":9,"vwap":1537},"2025-11-24",22.23,22.11,22.15,66100,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1535,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1535},"2025-11-21",21.35,22.44,21.32,0.91,4.27,195400,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1543,"change":892,"percent_change":1225,"volume":1552,"transactions":9,"vwap":1543},"2025-11-20",21.58,21.87,21.28,93500,{"date":1554,"open":1541,"high":1555,"low":1551,"close":1556,"change":117,"percent_change":1052,"volume":1557,"transactions":9,"vwap":1556},"2025-11-19",21.6,21.39,63900,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":341,"percent_change":566,"volume":1373,"transactions":9,"vwap":1562},"2025-11-18",21.2,21.57,21.4,{"date":1564,"open":1555,"high":1565,"low":1566,"close":1566,"change":1024,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-11-17",21.69,21.12,-2.09,67900,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1561,"change":316,"percent_change":539,"volume":1574,"transactions":9,"vwap":1561},"2025-11-14",21.47,21.74,21.3,65000,{"date":1576,"open":1549,"high":1577,"low":1578,"close":1579,"change":316,"percent_change":414,"volume":1580,"transactions":9,"vwap":1579},"2025-11-13",21.88,21.51,21.61,72700,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":917,"percent_change":898,"volume":1587,"transactions":9,"vwap":1586},"2025-11-12",21.66,21.97,21.5,21.65,46100,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":708,"percent_change":298,"volume":1594,"transactions":9,"vwap":1593},"2025-11-11",21.42,21.62,21.33,21.55,65100,{"date":1596,"open":1597,"high":1598,"low":1543,"close":1585,"change":491,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1585},"2025-11-10",21.59,21.63,0.33,75800,{"date":1602,"open":1603,"high":1549,"low":1604,"close":1605,"change":1070,"percent_change":1070,"volume":1606,"transactions":9,"vwap":1605},"2025-11-07",21.44,21.29,21.43,67600,{"date":1608,"open":1585,"high":1555,"low":1609,"close":1605,"change":966,"percent_change":279,"volume":1610,"transactions":9,"vwap":1605},"2025-11-06",21.38,43700,{"date":1612,"open":1613,"high":1586,"low":1614,"close":1615,"change":152,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-11-05",21.26,21.18,21.52,1.8,72800,{"date":1619,"open":1620,"high":1541,"low":1621,"close":1622,"change":1052,"percent_change":1353,"volume":1623,"transactions":9,"vwap":1622},"2025-11-04",21.049999,20.92,21.14,59700,{"date":1625,"open":1626,"high":1556,"low":1627,"close":1628,"change":428,"percent_change":708,"volume":1629,"transactions":9,"vwap":1628},"2025-11-03",20.98,20.7,21.19,73700,{"date":1631,"open":1632,"high":1609,"low":1633,"close":1614,"change":1442,"percent_change":1179,"volume":1634,"transactions":9,"vwap":1614},"2025-10-31",21.1,21.01,54800,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":288,"percent_change":1192,"volume":1641,"transactions":9,"vwap":1640},"2025-10-30",21.09,21.56,21.059999,21.24,41500,{"date":1643,"open":1586,"high":1644,"low":1645,"close":1637,"change":1080,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1637},"2025-10-29",21.76,20.93,-2.68,69500,{"date":1649,"open":1573,"high":1650,"low":1633,"close":1651,"change":1599,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-10-28",21.81,21.67,1.55,63700,{"date":1655,"open":1656,"high":1585,"low":1622,"close":1657,"change":892,"percent_change":1225,"volume":1658,"transactions":9,"vwap":1657},"2025-10-27",21.48,21.34,86300,{"date":1660,"open":1566,"high":1585,"low":1566,"close":1661,"change":17,"percent_change":518,"volume":1662,"transactions":9,"vwap":1661},"2025-10-24",21.41,41100,{"date":1664,"open":1632,"high":1572,"low":1665,"close":1645,"change":539,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1645},"2025-10-23",20.87,-0.9,94000,{"date":1669,"open":1637,"high":1638,"low":1639,"close":1566,"change":491,"percent_change":1599,"volume":1670,"transactions":9,"vwap":1566},"2025-10-22",96800,{"date":1672,"open":1637,"high":1613,"low":1645,"close":1620,"change":1205,"percent_change":917,"volume":1673,"transactions":9,"vwap":1620},"2025-10-21",136100,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1599,"percent_change":925,"volume":1680,"transactions":9,"vwap":1679},"2025-10-20",20.82,21.16,20.8,21.030001,145300,{"date":1682,"open":1683,"high":1614,"low":1684,"close":1627,"change":388,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1627},"2025-10-17",20.3,20.27,2.53,150200,{"date":1688,"open":1689,"high":1620,"low":1690,"close":1691,"change":1347,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-10-16",20.72,19.87,20.19,-2.89,56400,{"date":1695,"open":1645,"high":1696,"low":1697,"close":1698,"change":1442,"percent_change":358,"volume":1699,"transactions":9,"vwap":1698},"2025-10-15",21,20.65,20.79,37600,{"date":1701,"open":1702,"high":1626,"low":1702,"close":1703,"change":821,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-10-14",20.12,20.85,2.71,50200,{"date":1707,"open":1708,"high":1709,"low":31,"close":1683,"change":831,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1683},"2025-10-13",20.08,20.35,2.27,28700,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-10-10",20.56,20.66,19.84,19.85,-0.64,-3.12,47700,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1442,"percent_change":358,"volume":1727,"transactions":9,"vwap":1726},"2025-10-09",20.5,20.6,20.37,20.49,31800,{"date":1729,"open":1730,"high":1703,"low":1731,"close":1732,"change":1079,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-10-08",20.77,20.52,20.55,-0.68,17200,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":691,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-10-07",20.9,21.02,20.68,20.69,-1,32300,{"date":1744,"open":1620,"high":1590,"low":1730,"close":1737,"change":287,"percent_change":709,"volume":1745,"transactions":9,"vwap":1737},"2025-10-06",43900,{"date":1747,"open":1698,"high":1748,"low":1749,"close":1750,"change":997,"percent_change":990,"volume":1751,"transactions":9,"vwap":1750},"2025-10-03",20.95,20.71,20.86,54400,{"date":1753,"open":1740,"high":1627,"low":1725,"close":1732,"change":1079,"percent_change":1733,"volume":1754,"transactions":9,"vwap":1732},"2025-10-02",33200,{"date":1756,"open":1757,"high":1621,"low":1758,"close":1740,"change":317,"percent_change":1249,"volume":1759,"transactions":9,"vwap":1740},"2025-10-01",20.67,20.43,40700,{"date":1761,"open":1715,"high":1748,"low":1732,"close":1762,"change":785,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-09-30",20.84,0.58,36700,{"date":1766,"open":1767,"high":1767,"low":1697,"close":1689,"change":215,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1689},"2025-09-29",21.13,-1.8,64700,{"date":1771,"open":1603,"high":1772,"low":1620,"close":1632,"change":1198,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1632},"2025-09-26",21.49,-1.03,43300,{"date":1776,"open":1777,"high":1605,"low":1560,"close":1543,"change":826,"percent_change":1079,"volume":1778,"transactions":9,"vwap":1543},"2025-09-25",21.22,27800,{"date":1780,"open":1781,"high":1555,"low":1560,"close":1541,"change":1052,"percent_change":306,"volume":1782,"transactions":9,"vwap":1541},"2025-09-24",21.46,42600,{"date":1784,"open":1586,"high":1785,"low":1551,"close":1562,"change":556,"percent_change":966,"volume":1786,"transactions":9,"vwap":1562},"2025-09-23",21.79,70400,{"date":1788,"open":1590,"high":1638,"low":1541,"close":1590,"change":1133,"percent_change":978,"volume":1789,"transactions":9,"vwap":1590},"2025-09-22",50100,{"date":1791,"open":1565,"high":1650,"low":1585,"close":1549,"change":1133,"percent_change":978,"volume":1792,"transactions":9,"vwap":1549},"2025-09-19",119300,{"date":1794,"open":1560,"high":1795,"low":1796,"close":1572,"change":1255,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1572},"2025-09-18",21.84,21.15,2.79,65400,{"date":1800,"open":1767,"high":1801,"low":1802,"close":1796,"change":820,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1796},"2025-09-17",21.75,21.040001,0.67,108300,{"date":1806,"open":1613,"high":1613,"low":1748,"close":1633,"change":584,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1633},"2025-09-16",-0.57,33600,{"date":1810,"open":1566,"high":1811,"low":1620,"close":1767,"change":112,"percent_change":341,"volume":1812,"transactions":9,"vwap":1767},"2025-09-15",21.27,61300,{"date":1814,"open":1796,"high":1604,"low":1633,"close":1815,"change":884,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-09-12",21.07,-0.8,33300,{"date":1819,"open":1738,"high":1573,"low":1737,"close":1640,"change":838,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1640},"2025-09-11",1.14,26500,{"date":1823,"open":1738,"high":1628,"low":1824,"close":1696,"change":556,"percent_change":214,"volume":1825,"transactions":9,"vwap":1696},"2025-09-10",20.94,31000,{"date":1827,"open":1560,"high":1551,"low":1828,"close":1738,"change":691,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1738},"2025-09-09",20.99,-0.99,45000,{"date":1832,"open":1833,"high":1604,"low":1632,"close":1834,"change":1070,"percent_change":1070,"volume":1641,"transactions":9,"vwap":1834},"2025-09-08",21.25,21.23,{"date":1836,"open":1562,"high":1837,"low":1620,"close":1834,"change":112,"percent_change":341,"volume":1838,"transactions":9,"vwap":1834},"2025-09-05",21.45,29900,{"date":1840,"open":1841,"high":1604,"low":1639,"close":1842,"change":368,"percent_change":51,"volume":1727,"transactions":9,"vwap":1842},"2025-09-04",21.08,21.17,{"date":1844,"open":1748,"high":1628,"low":1737,"close":1845,"change":1052,"percent_change":1353,"volume":1846,"transactions":9,"vwap":1845},"2025-09-03",20.96,38600,{"date":1848,"open":1613,"high":1592,"low":1828,"close":1633,"change":349,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1633},"2025-09-02",-1.45,69600,{"date":1852,"open":1842,"high":1585,"low":1842,"close":1543,"change":298,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1543},"2025-08-29",1.09,49000,{"date":1856,"open":1837,"high":1837,"low":1738,"close":1637,"change":306,"percent_change":78,"volume":1857,"transactions":9,"vwap":1637},"2025-08-28",31200,{"date":1859,"open":1573,"high":1591,"low":1573,"close":1543,"change":117,"percent_change":1052,"volume":1524,"transactions":9,"vwap":1543},"2025-08-27",{"date":1861,"open":1543,"high":1571,"low":1833,"close":1592,"change":474,"percent_change":369,"volume":1862,"transactions":9,"vwap":1592},"2025-08-26",68300,{"date":1864,"open":1865,"high":1772,"low":1677,"close":1677,"change":204,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1677},"2025-08-25",21.36,-0.94,27700,{"date":1869,"open":1702,"high":1591,"low":1702,"close":1865,"change":847,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1865},"2025-08-22",6.11,68900,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":892,"percent_change":1376,"volume":1878,"transactions":9,"vwap":1877},"2025-08-21",20.14,20.2,19.97,20.13,19400,{"date":1880,"open":1684,"high":1881,"low":1708,"close":1875,"change":324,"percent_change":288,"volume":1882,"transactions":9,"vwap":1875},"2025-08-20",20.29,19900,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":917,"percent_change":1368,"volume":1889,"transactions":9,"vwap":1888},"2025-08-19",20.01,20.36,20,20.17,27400,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1442,"percent_change":528,"volume":1896,"transactions":9,"vwap":1895},"2025-08-18",20.1,20.24,19.8,20.07,50900,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1877,"change":1079,"percent_change":415,"volume":1364,"transactions":9,"vwap":1877},"2025-08-15",20.39,20.02,{"date":1902,"open":1702,"high":1899,"low":1903,"close":1684,"change":1052,"percent_change":1904,"volume":1754,"transactions":9,"vwap":1684},"2025-08-14",20.09,-0.25,{"date":1906,"open":1888,"high":1907,"low":1888,"close":1908,"change":341,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-08-13",20.48,20.32,1.4,37100,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1915,"change":940,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-08-12",19.07,20.16,20.040001,5.92,45300,{"date":1919,"open":1920,"high":1913,"low":1921,"close":1922,"change":917,"percent_change":1118,"volume":1923,"transactions":9,"vwap":1922},"2025-08-11",18.82,18.77,18.92,27200,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1920,"change":838,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1920},"2025-08-08",18.85,18.94,18.61,1.29,22300,{"date":1932,"open":1933,"high":1920,"low":1934,"close":1935,"change":1133,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-08-07",18.7,18.51,18.58,-0.85,37900,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1942,"change":317,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-08-06",18.87,19.02,18.74,-0.79,34100,{"date":1946,"open":1947,"high":1947,"low":1942,"close":1948,"change":1070,"percent_change":1070,"volume":1949,"transactions":9,"vwap":1948},"2025-08-05",19.57,18.89,34400,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1948,"change":378,"percent_change":1390,"volume":1955,"transactions":9,"vwap":1948},"2025-08-04",18.83,18.99,18.76,44500,{"date":1957,"open":1958,"high":1959,"low":1928,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-08-01",18.95,19.29,18.73,-0.52,-2.7,65800,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":528,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-07-31",19.5,19.95,19.22,19.25,-1.53,54600,{"date":1973,"open":1900,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-07-30",20.25,19.52,19.55,-0.44,-2.2,44000,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":257,"percent_change":642,"volume":1986,"transactions":9,"vwap":1985},"2025-07-29",20.44,20.47,19.98,19.99,35500,{"date":1988,"open":1899,"high":1989,"low":1990,"close":1991,"change":117,"percent_change":1052,"volume":1992,"transactions":9,"vwap":1991},"2025-07-28",20.89,20.21,20.31,39500,{"date":1994,"open":1995,"high":1714,"low":1893,"close":1908,"change":691,"percent_change":1418,"volume":1996,"transactions":9,"vwap":1908},"2025-07-25",20.53,37200,{"date":1998,"open":1696,"high":1566,"low":1723,"close":1995,"change":728,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1995},"2025-07-24",-2.61,38500,{"date":2002,"open":1560,"high":1592,"low":1828,"close":1841,"change":428,"percent_change":708,"volume":2003,"transactions":9,"vwap":1841},"2025-07-23",48400,{"date":2005,"open":1632,"high":1541,"low":1738,"close":1815,"change":287,"percent_change":709,"volume":2006,"transactions":9,"vwap":1815},"2025-07-22",105900,{"date":2008,"open":2009,"high":1657,"low":2010,"close":1679,"change":1763,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1679},"2025-07-21",20.64,20.45,2.84,138700,{"date":2014,"open":1645,"high":1696,"low":2015,"close":2010,"change":441,"percent_change":574,"volume":2016,"transactions":9,"vwap":2010},"2025-07-18",20.4,181600,{"date":2018,"open":2010,"high":2019,"low":2020,"close":1886,"change":288,"percent_change":164,"volume":2021,"transactions":9,"vwap":1886},"2025-07-17",20.61,20.34,47500,{"date":2023,"open":2024,"high":2025,"low":2026,"close":1990,"change":708,"percent_change":127,"volume":2027,"transactions":9,"vwap":1990},"2025-07-16",20.18,20.38,19.92,42000,{"date":2029,"open":2030,"high":1696,"low":1914,"close":1914,"change":540,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1914},"2025-07-15",20.97,-3.59,42400,{"date":2034,"open":1715,"high":1620,"low":1715,"close":2035,"change":709,"percent_change":2036,"volume":1727,"transactions":9,"vwap":2035},"2025-07-14",20.91,0.92,{"date":2038,"open":2039,"high":1815,"low":1715,"close":1689,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1689},"2025-07-11",20.88,-0.27,-1.29,40000,{"date":2044,"open":2039,"high":1767,"low":2039,"close":1828,"change":491,"percent_change":1599,"volume":2045,"transactions":9,"vwap":1828},"2025-07-10",31100,{"date":2047,"open":1622,"high":1604,"low":1676,"close":1621,"change":966,"percent_change":225,"volume":2048,"transactions":9,"vwap":1621},"2025-07-09",40600,{"date":2050,"open":1633,"high":1543,"low":2035,"close":1633,"change":491,"percent_change":1599,"volume":2051,"transactions":9,"vwap":1633},"2025-07-08",78900,{"date":2053,"open":1620,"high":2054,"low":1737,"close":1824,"change":1179,"percent_change":1407,"volume":2055,"transactions":9,"vwap":1824},"2025-07-07",21.37,55800,{"date":2057,"open":1828,"high":1865,"low":1748,"close":1777,"change":236,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1777},"2025-07-03",1.97,55500,{"date":2061,"open":2010,"high":2039,"low":2015,"close":2062,"change":1599,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-07-02",20.81,1.61,245000,{"date":2066,"open":2067,"high":2068,"low":2069,"close":1907,"change":839,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1907},"2025-07-01",19.36,20.51,19.35,4.97,273100,{"date":2073,"open":1975,"high":2074,"low":2075,"close":2076,"change":25,"percent_change":990,"volume":2077,"transactions":9,"vwap":2076},"2025-06-30",19.6,19.28,19.51,151900,{"date":2079,"open":2080,"high":2069,"low":2081,"close":1968,"change":324,"percent_change":378,"volume":2082,"transactions":9,"vwap":1968},"2025-06-27",19.3,19.17,279000,{"date":2084,"open":2085,"high":2075,"low":2085,"close":2086,"change":341,"percent_change":1085,"volume":2087,"transactions":9,"vwap":2086},"2025-06-26",19,19.19,74500,{"date":2089,"open":2090,"high":2081,"low":2091,"close":2092,"change":414,"percent_change":1866,"volume":2093,"transactions":9,"vwap":2092},"2025-06-25",19.1,18.9,18.91,33000,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2098,"change":715,"percent_change":2099,"volume":1992,"transactions":9,"vwap":2098},"2025-06-24",18.71,19.34,19.09,2.91,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2104,"change":152,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-06-23",18.11,18.56,18.55,2.09,67800,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1205,"percent_change":325,"volume":2113,"transactions":9,"vwap":2112},"2025-06-20",18.29,18.35,18.030001,18.17,87700,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1469,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-06-18",18,18.4,17.99,18.15,0.72,87900,{"date":2123,"open":2124,"high":2109,"low":2125,"close":2126,"change":884,"percent_change":1186,"volume":2127,"transactions":9,"vwap":2126},"2025-06-17",18.07,17.98,18.02,66500,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2132,"change":316,"percent_change":1198,"volume":2133,"transactions":9,"vwap":2132},"2025-06-16",18.45,18.049999,18.19,59600,{"date":2135,"open":2136,"high":2137,"low":2102,"close":2138,"change":808,"percent_change":1567,"volume":2139,"transactions":9,"vwap":2138},"2025-06-13",18.41,18.6,18.23,61100,{"date":2141,"open":2103,"high":2142,"low":2143,"close":2144,"change":1052,"percent_change":2040,"volume":2145,"transactions":9,"vwap":2144},"2025-06-12",18.67,18.36,18.62,93300,{"date":2147,"open":2148,"high":1954,"low":2149,"close":2142,"change":699,"percent_change":406,"volume":2150,"transactions":9,"vwap":2142},"2025-06-11",18.69,18.46,49200,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":1599,"percent_change":832,"volume":2157,"transactions":9,"vwap":2156},"2025-06-10",18.28,18.78,18.25,18.59,123700,{"date":2159,"open":2160,"high":2117,"low":2161,"close":2162,"change":492,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-06-09",18.09,18.01,18.26,1.5,52800,{"date":2166,"open":2126,"high":2167,"low":2168,"close":2118,"change":127,"percent_change":507,"volume":2169,"transactions":9,"vwap":2118},"2025-06-06",18.1,17.84,58000,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":428,"percent_change":112,"volume":1745,"transactions":9,"vwap":2175},"2025-06-05",17.71,17.82,17.56,17.74,{"date":2177,"open":2178,"high":2167,"low":2179,"close":2180,"change":482,"percent_change":1295,"volume":2181,"transactions":9,"vwap":2180},"2025-06-04",17.94,17.68,17.73,37000,{"date":2183,"open":2174,"high":2184,"low":2174,"close":2185,"change":341,"percent_change":925,"volume":2186,"transactions":9,"vwap":2185},"2025-06-03",17.89,17.86,33800,{"date":2188,"open":2175,"high":2189,"low":2190,"close":2191,"change":1198,"percent_change":258,"volume":2192,"transactions":9,"vwap":2191},"2025-06-02",17.8,17.55,17.58,34200,{"date":2194,"open":2189,"high":2126,"low":2195,"close":2189,"change":1442,"percent_change":466,"volume":1821,"transactions":9,"vwap":2189},"2025-05-30",17.7,{"date":2197,"open":2198,"high":2199,"low":2180,"close":2185,"change":117,"percent_change":1442,"volume":2200,"transactions":9,"vwap":2185},"2025-05-29",17.88,18.059999,20500,{"date":2202,"open":2167,"high":2155,"low":2203,"close":2204,"change":1904,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-05-28",17.85,17.87,-1.38,30900,{"date":2208,"open":2203,"high":2209,"low":2180,"close":2210,"change":574,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-05-27",18.3,18.12,2.49,39600,{"date":2214,"open":2215,"high":2184,"low":2215,"close":2179,"change":884,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2179},"2025-05-23",17.5,-0.95,29300,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2203,"change":1133,"percent_change":959,"volume":2223,"transactions":9,"vwap":2203},"2025-05-22",17.95,18.18,17.67,52300,{"date":2225,"open":2119,"high":2226,"low":2227,"close":2161,"change":548,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2161},"2025-05-21",18.48,17.92,-2.17,41600,{"date":2231,"open":2143,"high":2104,"low":2232,"close":2136,"change":428,"percent_change":708,"volume":1634,"transactions":9,"vwap":2136},"2025-05-20",18.34,{"date":2234,"open":2235,"high":2226,"low":2235,"close":2117,"change":117,"percent_change":1052,"volume":2236,"transactions":9,"vwap":2117},"2025-05-19",18.2,74100,{"date":2238,"open":2130,"high":2239,"low":2209,"close":2136,"change":316,"percent_change":1198,"volume":2240,"transactions":9,"vwap":2136},"2025-05-16",18.65,76900,{"date":2242,"open":2117,"high":2144,"low":2110,"close":2130,"change":428,"percent_change":708,"volume":2243,"transactions":9,"vwap":2130},"2025-05-15",42200,{"date":2245,"open":2130,"high":2144,"low":2246,"close":2247,"change":1442,"percent_change":257,"volume":1759,"transactions":9,"vwap":2247},"2025-05-14",18.37,18.44,{"date":2249,"open":2250,"high":1928,"low":2251,"close":2252,"change":826,"percent_change":1133,"volume":2253,"transactions":9,"vwap":2252},"2025-05-13",18.57,18.38,18.5,46200,{"date":2255,"open":2252,"high":1960,"low":2143,"close":2256,"change":1763,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-05-12",18.53,3.23,39900,{"date":2260,"open":2161,"high":2102,"low":2261,"close":2220,"change":214,"percent_change":728,"volume":2262,"transactions":9,"vwap":2220},"2025-05-09",17.81,33500,{"date":2264,"open":2195,"high":2265,"low":2266,"close":2131,"change":831,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2131},"2025-05-08",18.14,17.69,2.56,36400,{"date":2270,"open":2198,"high":2220,"low":2271,"close":2272,"change":966,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-05-07",17.51,17.6,-0.51,54000,{"date":2276,"open":2195,"high":2277,"low":2278,"close":2266,"change":414,"percent_change":1354,"volume":2279,"transactions":9,"vwap":2266},"2025-05-06",17.93,17.63,70200,{"date":2281,"open":2203,"high":2282,"low":2189,"close":2204,"change":584,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2204},"2025-05-05",18.13,-0.67,30100,{"date":2286,"open":2287,"high":2265,"low":2288,"close":2118,"change":58,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2118},"2025-05-02",17.52,17.49,2.8,60800,{"date":2292,"open":2293,"high":2189,"low":2294,"close":2215,"change":1070,"percent_change":1070,"volume":2295,"transactions":9,"vwap":2215},"2025-05-01",17.78,17.3,67000,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2215,"change":325,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2215},"2025-04-30",17.27,17.61,17.01,0.63,62400,{"date":2304,"open":2294,"high":2288,"low":2305,"close":2306,"change":324,"percent_change":474,"volume":2307,"transactions":9,"vwap":2306},"2025-04-29",17.22,17.39,79800,{"date":2309,"open":2310,"high":2195,"low":2311,"close":2312,"change":117,"percent_change":1442,"volume":2313,"transactions":9,"vwap":2312},"2025-04-28",17.35,17.12,17.36,48600,{"date":2315,"open":2298,"high":2316,"low":2317,"close":2318,"change":117,"percent_change":1442,"volume":2319,"transactions":9,"vwap":2318},"2025-04-25",17.44,17.11,17.37,55100,{"date":2321,"open":2322,"high":2287,"low":2323,"close":2324,"change":1118,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-04-24",16.88,16.8,17.38,3.15,62600,{"date":2328,"open":2329,"high":2294,"low":2330,"close":2331,"change":700,"percent_change":832,"volume":2332,"transactions":9,"vwap":2331},"2025-04-23",16.95,16.79,16.85,109400,{"date":185,"open":2334,"high":2335,"low":181,"close":2336,"change":517,"percent_change":2337,"volume":2087,"transactions":9,"vwap":2336},15.98,16.67,16.55,3.57]