[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EBC":3,"homepage-market-summary":35,"stock-historical-EBC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EBC","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},"Eastern Bankshares, Inc. Common Stock","Nasdaq",null,"SAVINGS INSTITUTION, FEDERALLY CHARTERED","Eastern Bankshares Inc is a commercial bank that caters its products and services to retail, commercial, and small business customers. Its diversified products and services include lending, deposit, wealth management, and insurance products. The company has one operating segment: Banking business, which offers a range of banking, lending, savings, and small business offerings, and its wealth management and trust operations.","2,450","Boston, MA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.7952,0.6,"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},21.465,21.26,21.53,21.225,21.08,0.385,1.83,2696347.758809,25057,21.4043,23.775,16.615,2630782.225399792,67.7,1498,{"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},14.1,2302644,840465156.349948,42.06,"2025-04-22",[187,188,198,208,218,227,238,249,259,269,280,290,301,312,323,333,343,353,361,372,381,389,400,410,419,429,438,448,458,469,478,487,498,508,517,528,537,548,558,567,577,586,595,605,616,623,630,637,645,653,662,671,680,689,698,705,712,717,725,731,738,746,754,761,768,773,782,787,796,801,806,813,820,828,835,844,852,857,863,870,879,884,892,899,907,915,923,931,939,945,953,961,966,973,981,989,998,1004,1010,1018,1025,1034,1041,1045,1050,1057,1066,1073,1077,1081,1087,1092,1101,1106,1111,1118,1125,1132,1137,1142,1149,1152,1159,1163,1169,1172,1177,1180,1186,1190,1196,1203,1208,1212,1219,1226,1234,1242,1249,1254,1261,1267,1271,1276,1284,1290,1298,1303,1306,1312,1317,1323,1328,1335,1337,1342,1348,1354,1359,1362,1366,1369,1374,1380,1386,1391,1397,1402,1407,1412,1418,1424,1429,1432,1437,1443,1447,1452,1457,1462,1468,1474,1479,1484,1489,1493,1498,1503,1511,1517,1523,1529,1534,1539,1544,1549,1553,1558,1562,1568,1572,1578,1582,1585,1591,1596,1600,1604,1608,1613,1618,1622,1629,1634,1640,1648,1656,1663,1670,1678,1686,1694,1702,1710,1716,1723,1730,1736,1744,1751,1756,1762,1768,1775,1781,1789,1795,1801,1808,1812,1817,1824,1830,1834,1839,1846,1853,1859,1864,1867,1874,1881,1886,1892,1896,1900,1904,1908,1914,1919,1924,1928,1933,1939,1945,1950,1953,1958,1965,1972,1976,1983,1988,1995,2000,2005,2010,2015,2021,2028,2034,2041,2047,2053,2058,2065,2072,2079,2084,2091,2097,2103,2109,2114,2120,2126,2133,2139,2146,2151,2156,2162,2167,2173,2182,2187,2195,2199,2204,2208,2214,2220,2224,2228,2234,2237,2244,2250,2254,2259,2264,2271,2277,2283,2290,2296,2304,2311,2319,2324,2331,2338,2343,2350,2357,2363,2371,2375,2380,2383,2387,2392,2397,2401,2407,2414,2419,2425,2430,2436,2440,2446,2451,2456,2462,2468,2472,2476,2480,2486,2491,2496,2504,2508,2514],{"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",20.77,21.115,20.42,0.15,0.72,2282356.031327,23279,20.8641,{"date":199,"open":200,"high":24,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",20.98,20.82,20.93,-0.05,-0.24,2117860.316773,18838,20.9206,{"date":209,"open":210,"high":211,"low":212,"close":200,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",21.13,21.25,20.795,-0.15,-0.71,2501946.667275,17025,20.9299,{"date":219,"open":220,"high":220,"low":221,"close":210,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",21.38,21.105,-0.29,-1.35,2354545.713316,17804,21.1613,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",21.43,21.565,21.33,21.42,0.11,0.52,2004400.358903,22255,21.4508,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",21.27,21.365,21.025,21.31,0.17,0.8,1551814.50028,18721,21.2496,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":78,"volume":256,"transactions":257,"vwap":258},"2026-09-23",21.3,21.54,21.135,21.14,-0.23,1799803.596186,20151,21.2548,{"date":260,"open":261,"high":262,"low":23,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",21.61,21.65,21.37,-0.11,-0.51,2842136.198805,20384,21.378,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",21.6,21.71,21.45,21.48,-0.12,-0.56,2385204.923521,19339,21.5338,{"date":281,"open":282,"high":283,"low":284,"close":271,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",21.46,21.67,21.28,0.05,0.23,9063347.998682,23111,21.5743,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",21.79,21.93,21.485,21.55,-0.04,-0.19,1821814.207172,22274,21.5842,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",21.8,21.95,21.16,21.59,-0.27,-1.24,2823874.951567,29019,21.6061,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",21.81,22.1,21.785,21.86,0.02,0.09,1665397.596592,19896,21.8898,{"date":324,"open":325,"high":326,"low":325,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",21.63,21.96,21.84,0.24,1.11,2028100.593367,23939,21.8365,{"date":334,"open":335,"high":336,"low":337,"close":271,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",21.85,21.92,21.415,-0.065,-0.3,2473230.768083,23502,21.5908,{"date":344,"open":325,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",21.69,21.36,21.665,-0.045,-0.21,2525563.643574,23890,21.5648,{"date":354,"open":355,"high":335,"low":252,"close":272,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",21.56,-0.03,-0.14,1768679.940768,20313,21.6665,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",22.05,22.09,21.725,21.74,-0.5,-2.25,1844520.432377,21487,21.8278,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":194,"volume":378,"transactions":379,"vwap":380},"2026-09-04",22.02,22.335,22.24,0.16,1438237.009539,18036,22.2372,{"date":382,"open":374,"high":383,"low":374,"close":384,"change":385,"percent_change":147,"volume":386,"transactions":387,"vwap":388},"2026-09-03",22.39,22.08,0.07,2316090.394547,18923,22.1328,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",21.64,22.28,21.51,22.01,0.51,2.37,2986605.687098,24897,22.0305,{"date":401,"open":327,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",21.99,21.39,21.5,-0.46,-2.09,1656253.789587,20481,21.6062,{"date":411,"open":412,"high":413,"low":284,"close":326,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",22.25,22.26,-0.33,-1.48,2530687.116001,19393,21.9461,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":265,"volume":426,"transactions":427,"vwap":428},"2026-08-28",22.48,22.57,22.265,22.29,-0.115,1326386.745179,16817,22.3307,{"date":430,"open":431,"high":432,"low":374,"close":433,"change":434,"percent_change":318,"volume":435,"transactions":436,"vwap":437},"2026-08-27",22.4,22.45,22.405,0.005,1047158.170004,15312,22.32,{"date":439,"open":440,"high":441,"low":442,"close":431,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",22.43,22.53,22.34,0.04,0.18,1255772.059705,17587,22.4064,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":308,"volume":455,"transactions":456,"vwap":457},"2026-08-25",22.69,22.785,22.285,22.36,-0.28,1349460.150286,18282,22.393,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",22.72,22.89,22.595,22.64,-0.1,-0.44,1647621.812375,21145,22.6936,{"date":470,"open":471,"high":472,"low":422,"close":473,"change":474,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",22.96,22.98,22.74,0,1528546.97171,18876,22.749,{"date":479,"open":480,"high":481,"low":482,"close":473,"change":307,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",22.88,22.975,22.7,-1.17,1590565.008911,19006,22.7939,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",23.62,23.685,22.945,23.01,-0.6,-2.54,2786679.639992,27964,23.1455,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":296,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",23.45,23.75,22.04,23.61,-0.17,2062011.702211,21726,23.5471,{"date":509,"open":510,"high":30,"low":511,"close":512,"change":513,"percent_change":233,"volume":514,"transactions":515,"vwap":516},"2026-08-17",23.58,23.57,23.65,0.025,2179532.049835,24857,23.6646,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",23.51,23.73,23.42,23.625,0.105,0.45,1299187.995054,18191,23.6234,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":244,"percent_change":43,"volume":534,"transactions":535,"vwap":536},"2026-08-13",23.5,23.6,23.41,23.52,1038979.011288,19161,23.4967,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",23.2,23.385,23.13,23.35,0.22,0.95,1173479.727349,17712,23.3084,{"date":549,"open":550,"high":551,"low":552,"close":541,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",22.94,23.14,22.91,0.19,0.83,2116394.511347,23416,23.0612,{"date":559,"open":560,"high":561,"low":463,"close":550,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",22.73,22.9575,0.1,0.44,1952276.698848,16070,22.8764,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":504,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",22.9,23.04,22.815,22.84,-0.74,983656.216433,16782,22.896,{"date":578,"open":579,"high":580,"low":581,"close":492,"change":297,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",23.31,23.365,22.971,-0.82,1387375.373637,18663,23.086,{"date":587,"open":588,"high":589,"low":590,"close":539,"change":297,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",23.47,23.525,23.15,-0.81,3209963.105528,21825,23.2429,{"date":596,"open":541,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",23.565,23.03,23.39,0.3,1.3,2062500.837732,21518,23.3906,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",23.08,23.285,23,23.09,0.13,0.57,2044791.229381,25393,23.1232,{"date":617,"open":551,"high":539,"low":618,"close":471,"change":213,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",22.705,-0.65,4364125.937007,37442,22.8947,{"date":624,"open":625,"high":542,"low":472,"close":626,"change":385,"percent_change":600,"volume":627,"transactions":628,"vwap":629},"2026-07-30",23.18,23.11,3880623.929958,33600,23.1664,{"date":631,"open":632,"high":501,"low":492,"close":570,"change":265,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",23.22,-2.17,4293685.364217,35879,23.1852,{"date":638,"open":472,"high":503,"low":639,"close":640,"change":524,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",22.905,23.55,1.95,5837809.66519,47785,23.387,{"date":646,"open":626,"high":647,"low":473,"close":648,"change":444,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",23.185,23.1,0.79,4980148.401712,34421,23.068,{"date":654,"open":655,"high":580,"low":656,"close":657,"change":600,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-24",22.95,22.68,22.92,1.33,4553609.493379,41157,23.0029,{"date":663,"open":664,"high":665,"low":502,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-23",22.19,22.62,0.045,0.2,2539679.383274,27539,22.4766,{"date":672,"open":657,"high":657,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-22",22.47,22.575,-0.365,-1.59,1711831.793831,23428,22.5963,{"date":681,"open":682,"high":471,"low":683,"close":550,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-21",22.65,22.54,0.29,1.28,1727095.98518,22522,22.8259,{"date":690,"open":598,"high":691,"low":692,"close":682,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-20",23.175,22.6,-0.35,-1.52,2457387.185246,26175,22.7318,{"date":699,"open":700,"high":701,"low":702,"close":609,"change":405,"percent_change":703,"volume":704,"transactions":9,"vwap":609},"2026-07-17",23.26,23.3,22.805,-1.96,2381700,{"date":706,"open":692,"high":707,"low":708,"close":709,"change":137,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-16",23.535,22.46,23.46,3.44,2806400,{"date":713,"open":432,"high":714,"low":442,"close":656,"change":328,"percent_change":715,"volume":716,"transactions":9,"vwap":656},"2026-07-15",22.82,1.07,1705500,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":244,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-14",22.3,22.56,22.22,22.44,0.76,2378700,{"date":726,"open":437,"high":708,"low":727,"close":728,"change":296,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-07-13",22.205,22.27,-0.18,1580400,{"date":732,"open":728,"high":733,"low":734,"close":735,"change":611,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-10",22.41,22.165,22.31,0.59,1438000,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":234,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-09",21.83,22.305,21.75,22.18,2.4,2661400,{"date":747,"open":748,"high":432,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-08",22.37,21.58,21.66,-0.86,-3.82,3831300,{"date":755,"open":756,"high":480,"low":757,"close":758,"change":297,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-07",22.75,22.505,22.52,-0.84,2522400,{"date":762,"open":763,"high":764,"low":748,"close":765,"change":157,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-06",22.42,22.865,22.71,1.57,1978500,{"date":769,"open":461,"high":461,"low":770,"close":453,"change":307,"percent_change":771,"volume":772,"transactions":9,"vwap":453},"2026-07-02",22.2,-1.19,2305400,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-01",22.16,22.755,22.14,22.63,0.39,1.75,2080900,{"date":783,"open":402,"high":784,"low":304,"close":376,"change":244,"percent_change":785,"volume":786,"transactions":9,"vwap":376},"2026-06-30",22.355,0.77,2940200,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-29",21.97,22.125,21.855,22.07,-0.02,-0.09,2210400,{"date":797,"open":740,"high":798,"low":303,"close":364,"change":328,"percent_change":799,"volume":800,"transactions":9,"vwap":364},"2026-06-26",22.21,1.1,7067000,{"date":802,"open":229,"high":317,"low":229,"close":335,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":335},"2026-06-25",0.42,1.96,2184000,{"date":807,"open":808,"high":809,"low":810,"close":229,"change":524,"percent_change":811,"volume":812,"transactions":9,"vwap":229},"2026-06-24",21.02,21.505,20.99,2.14,3370700,{"date":814,"open":815,"high":816,"low":817,"close":200,"change":328,"percent_change":818,"volume":819,"transactions":9,"vwap":200},"2026-06-23",20.74,21.014999,20.605,1.16,2670200,{"date":821,"open":822,"high":823,"low":824,"close":815,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":815},"2026-06-22",20.48,20.79,20.43,0.14,0.68,4355200,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":524,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-18",20.27,20.71,20.6,2.23,37966100,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-17",20.51,20.78,20.02,20.15,-0.4,-1.95,4308900,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":611,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-16",20.58,20.81,20.435,20.55,0.64,3999400,{"date":853,"open":854,"high":810,"low":855,"close":192,"change":414,"percent_change":676,"volume":856,"transactions":9,"vwap":192},"2026-06-15",20.92,20.4,4952900,{"date":858,"open":859,"high":810,"low":860,"close":861,"change":318,"percent_change":562,"volume":862,"transactions":9,"vwap":861},"2026-06-12",20.9,20.57,20.75,3733600,{"date":864,"open":865,"high":847,"low":830,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-11",20.56,20.73,0.27,1.32,2931600,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-10",20.59,21.035,20.345,20.46,-0.13,-0.63,4070900,{"date":880,"open":872,"high":881,"low":882,"close":872,"change":611,"percent_change":850,"volume":883,"transactions":9,"vwap":872},"2026-06-09",21.040001,20.505,3141700,{"date":885,"open":886,"high":887,"low":888,"close":875,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":875},"2026-06-08",20.34,20.755,20.31,0.61,3.07,5434200,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":204,"percent_change":771,"volume":898,"transactions":9,"vwap":897},"2026-06-05",19.93,20.055,19.82,19.85,1934500,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":245,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-04",19.62,20.12,19.53,20.09,4.15,2463400,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-03",19.72,19.26,19.29,-0.49,-2.48,2078400,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":147,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-02",19.58,19.87,19.37,19.78,1.64,1983400,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":307,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-01",19.48,19.64,19.335,19.46,-1.37,2495400,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":794,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-29",19.81,19.95,19.67,19.73,-0.45,2091300,{"date":940,"open":941,"high":941,"low":942,"close":896,"change":357,"percent_change":943,"volume":944,"transactions":9,"vwap":896},"2026-05-28",19.89,19.59,-0.7,1498400,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":308,"volume":952,"transactions":9,"vwap":950},"2026-05-27",20.25,20.3,19.875,19.96,-0.25,1045600,{"date":954,"open":955,"high":956,"low":950,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-26",20,20.22,20.21,0.36,1.81,1511800,{"date":962,"open":963,"high":964,"low":920,"close":897,"change":474,"percent_change":474,"volume":965,"transactions":9,"vwap":897},"2026-05-22",19.88,20.030001,1183000,{"date":967,"open":968,"high":969,"low":970,"close":897,"change":971,"percent_change":285,"volume":972,"transactions":9,"vwap":897},"2026-05-21",19.7,19.865,19.56,0.01,1350700,{"date":974,"open":975,"high":918,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-20",19.32,19.19,19.84,0.62,3.23,2153500,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":794,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-19",19.28,19.42,19.12,19.22,-0.47,1686900,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-18",19.3,19.545,19.235,19.31,0.12,0.63,1349400,{"date":999,"open":1000,"high":925,"low":1001,"close":976,"change":951,"percent_change":1002,"volume":1003,"transactions":9,"vwap":976},"2026-05-15",19.47,19.15,-1.29,1506500,{"date":1005,"open":903,"high":1006,"low":1007,"close":1008,"change":562,"percent_change":234,"volume":1009,"transactions":9,"vwap":1008},"2026-05-14",19.68,19.38,19.44,1282600,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":213,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-13",19.43,19.55,19.285,19.34,-0.77,1392100,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":591,"volume":1024,"transactions":9,"vwap":1022},"2026-05-12",19.69,19.23,19.49,-0.16,1709200,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-11",20.1,20.41,19.625,19.65,-0.41,-2.04,1562200,{"date":1035,"open":955,"high":1036,"low":1037,"close":1038,"change":562,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-08",20.195,19.99,20.059999,0.5,1115900,{"date":1042,"open":888,"high":1043,"low":894,"close":950,"change":339,"percent_change":415,"volume":1044,"transactions":9,"vwap":950},"2026-05-07",20.44,1838600,{"date":1046,"open":824,"high":1047,"low":956,"close":1048,"change":474,"percent_change":474,"volume":1049,"transactions":9,"vwap":1048},"2026-05-06",20.64,20.26,2158200,{"date":1051,"open":950,"high":1052,"low":1053,"close":1048,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1048},"2026-05-05",20.37,19.851,0.34,1.71,1434000,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-04",20.040001,20.295,19.815,19.92,-0.34,-1.68,1330400,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1048,"change":1071,"percent_change":193,"volume":1072,"transactions":9,"vwap":1048},"2026-05-01",20.2,20.445,20.014999,0.03,1469300,{"date":1074,"open":933,"high":192,"low":968,"close":1075,"change":1054,"percent_change":1055,"volume":1076,"transactions":9,"vwap":1075},"2026-04-30",20.23,2489400,{"date":1078,"open":904,"high":1079,"low":918,"close":941,"change":951,"percent_change":308,"volume":1080,"transactions":9,"vwap":941},"2026-04-29",20.39,2151200,{"date":1082,"open":840,"high":1083,"low":1084,"close":1085,"change":553,"percent_change":544,"volume":1086,"transactions":9,"vwap":1085},"2026-04-28",20.324,20.065001,20.14,2140300,{"date":1088,"open":920,"high":1089,"low":1090,"close":934,"change":285,"percent_change":127,"volume":1091,"transactions":9,"vwap":934},"2026-04-27",20.155,19.455,4496700,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-24",19.71,20.35,19.284,19.9,-0.61,-2.97,7321400,{"date":1102,"open":824,"high":1103,"low":1085,"close":837,"change":1104,"percent_change":685,"volume":1105,"transactions":9,"vwap":837},"2026-04-23",20.61,0.26,2082000,{"date":1107,"open":837,"high":837,"low":1108,"close":947,"change":357,"percent_change":1109,"volume":1110,"transactions":9,"vwap":947},"2026-04-22",20.205,-0.69,1544800,{"date":1112,"open":202,"high":1113,"low":1114,"close":1079,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1079},"2026-04-21",21.07,20.36,-0.58,-2.77,2057600,{"date":1119,"open":859,"high":254,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-20",20.665,20.97,-0.08,-0.38,4605400,{"date":1126,"open":1127,"high":1128,"low":202,"close":1129,"change":147,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-17",21.030001,21.49,21.049999,1.54,3174900,{"date":1133,"open":847,"high":1134,"low":1135,"close":866,"change":285,"percent_change":328,"volume":1136,"transactions":9,"vwap":866},"2026-04-16",20.875,20.645,2103300,{"date":1138,"open":1139,"high":861,"low":1069,"close":1140,"change":971,"percent_change":285,"volume":1141,"transactions":9,"vwap":1140},"2026-04-15",20.7,20.68,1258600,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1144,"change":1122,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1144},"2026-04-14",20.67,20.805,20.5,-0.39,2102200,{"date":1150,"open":861,"high":212,"low":855,"close":861,"change":1122,"percent_change":1123,"volume":1151,"transactions":9,"vwap":861},"2026-04-13",1601700,{"date":1153,"open":1154,"high":1155,"low":831,"close":1156,"change":876,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-10",20.94,20.96,20.83,-0.62,960700,{"date":1160,"open":1028,"high":810,"low":1028,"close":1155,"change":1104,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1155},"2026-04-09",1.26,2662500,{"date":1164,"open":849,"high":1165,"low":1095,"close":1139,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1139},"2026-04-08",20.86,0.75,3.76,2334300,{"date":1170,"open":964,"high":902,"low":896,"close":934,"change":1122,"percent_change":841,"volume":1171,"transactions":9,"vwap":934},"2026-04-07",1697000,{"date":1173,"open":897,"high":904,"low":1174,"close":964,"change":444,"percent_change":1175,"volume":1176,"transactions":9,"vwap":964},"2026-04-06",19.74,0.91,1146200,{"date":1178,"open":1022,"high":941,"low":919,"close":897,"change":385,"percent_change":157,"volume":1179,"transactions":9,"vwap":897},"2026-04-02",1307000,{"date":1181,"open":1182,"high":1183,"low":1012,"close":920,"change":543,"percent_change":1184,"volume":1185,"transactions":9,"vwap":920},"2026-04-01",19.75,19.955,1.12,1490800,{"date":1187,"open":1008,"high":936,"low":910,"close":970,"change":132,"percent_change":1188,"volume":1189,"transactions":9,"vwap":970},"2026-03-31",2.09,2268200,{"date":1191,"open":1192,"high":991,"low":1193,"close":1194,"change":193,"percent_change":649,"volume":1195,"transactions":9,"vwap":1194},"2026-03-30",19.18,19.055,19.16,1294500,{"date":1197,"open":1194,"high":994,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-27",18.98,19.01,-0.37,-1.91,1376800,{"date":1204,"open":928,"high":1205,"low":1206,"close":1007,"change":474,"percent_change":474,"volume":1207,"transactions":9,"vwap":1007},"2026-03-26",19.57,19.17,1932700,{"date":1209,"open":911,"high":1012,"low":985,"close":1007,"change":328,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1007},"2026-03-25",1.25,2026400,{"date":1213,"open":1214,"high":910,"low":1215,"close":1216,"change":319,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-24",18.82,18.73,19.14,0.47,1860200,{"date":1220,"open":986,"high":1013,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-23",19.025,19.049999,0.33,1.76,3206000,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":464,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-20",18.79,18.955,18.555,18.72,-0.53,4046900,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1214,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1214},"2026-03-19",18.45,18.91,18.274,0.28,1.51,1549300,{"date":1243,"open":1214,"high":1244,"low":1245,"close":1246,"change":222,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-18",18.86,18.485,18.54,-1.54,1431300,{"date":1250,"open":1192,"high":1251,"low":1228,"close":1252,"change":357,"percent_change":573,"volume":1253,"transactions":9,"vwap":1252},"2026-03-17",19.485,18.83,1641300,{"date":1255,"open":1256,"high":1194,"low":1257,"close":1258,"change":444,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-16",19,18.88,18.97,0.96,1149900,{"date":1262,"open":1263,"high":1264,"low":1231,"close":1228,"change":1265,"percent_change":1200,"volume":1266,"transactions":9,"vwap":1228},"2026-03-13",19.040001,19.08,-0.07,1003800,{"date":1268,"open":1246,"high":1269,"low":1270,"close":1244,"change":264,"percent_change":1115,"volume":1253,"transactions":9,"vwap":1244},"2026-03-12",18.945,18.5,{"date":1272,"open":1263,"high":1021,"low":1273,"close":1258,"change":307,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1258},"2026-03-11",18.775,-1.4,1398800,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1104,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-10",19.02,19.535,18.71,19.24,1.37,2751100,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1198,"change":117,"percent_change":203,"volume":1289,"transactions":9,"vwap":1198},"2026-03-09",18.62,19.1,18.29,2333200,{"date":1291,"open":1292,"high":1193,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-06",18.7,18.43,18.99,-0.43,-2.21,1910300,{"date":1299,"open":1001,"high":1000,"low":1300,"close":984,"change":876,"percent_change":1301,"volume":1302,"transactions":9,"vwap":984},"2026-03-05",19.125,-0.66,2247000,{"date":1304,"open":1030,"high":918,"low":1013,"close":1013,"change":562,"percent_change":395,"volume":1305,"transactions":9,"vwap":1013},"2026-03-04",2480800,{"date":1307,"open":1308,"high":935,"low":1309,"close":1310,"change":307,"percent_change":929,"volume":1311,"transactions":9,"vwap":1310},"2026-03-03",19.21,19.030001,19.45,2173900,{"date":1313,"open":1001,"high":1314,"low":1199,"close":909,"change":377,"percent_change":1315,"volume":1316,"transactions":9,"vwap":909},"2026-03-02",19.83,0.82,3093600,{"date":1318,"open":888,"high":1319,"low":1320,"close":970,"change":483,"percent_change":1321,"volume":1322,"transactions":9,"vwap":970},"2026-02-27",20.33,19.2,-5.64,3129800,{"date":1324,"open":1325,"high":1326,"low":822,"close":866,"change":794,"percent_change":1295,"volume":1327,"transactions":9,"vwap":866},"2026-02-26",20.89,21.18,1925200,{"date":1329,"open":1330,"high":1331,"low":1332,"close":201,"change":779,"percent_change":1333,"volume":1334,"transactions":9,"vwap":201},"2026-02-25",20.62,20.945,20.495,1.91,2629400,{"date":1336,"open":824,"high":872,"low":1068,"close":824,"change":356,"percent_change":213,"volume":938,"transactions":9,"vwap":824},"2026-02-24",{"date":1338,"open":220,"high":274,"low":947,"close":875,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":875},"2026-02-23",-0.96,-4.48,1980600,{"date":1343,"open":881,"high":232,"low":1344,"close":232,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":232},"2026-02-20",20.8,0.31,1.47,1421600,{"date":1349,"open":1350,"high":1351,"low":810,"close":1352,"change":951,"percent_change":483,"volume":1353,"transactions":9,"vwap":1352},"2026-02-19",21.2,21.4,21.11,2803900,{"date":1355,"open":345,"high":1356,"low":284,"close":346,"change":204,"percent_change":1357,"volume":1358,"transactions":9,"vwap":346},"2026-02-18",22.040001,-1.11,1982400,{"date":1360,"open":283,"high":789,"low":346,"close":271,"change":117,"percent_change":203,"volume":1361,"transactions":9,"vwap":271},"2026-02-17",1800500,{"date":1363,"open":220,"high":742,"low":1364,"close":261,"change":553,"percent_change":1365,"volume":1202,"transactions":9,"vwap":261},"2026-02-13",21.12,0.89,{"date":1367,"open":750,"high":317,"low":1113,"close":232,"change":464,"percent_change":405,"volume":1368,"transactions":9,"vwap":232},"2026-02-12",1555900,{"date":1370,"open":1371,"high":402,"low":211,"close":1372,"change":203,"percent_change":255,"volume":1373,"transactions":9,"vwap":1372},"2026-02-11",21.78,21.52,1320800,{"date":1375,"open":317,"high":1376,"low":273,"close":1377,"change":841,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-10",22.111,21.57,-1.82,1429800,{"date":1381,"open":740,"high":1382,"low":345,"close":789,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":789},"2026-02-09",22.055,0.08,0.37,1238800,{"date":1387,"open":750,"high":315,"low":1377,"close":1388,"change":563,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-02-06",21.89,2.05,2040800,{"date":1392,"open":1393,"high":1394,"low":1326,"close":273,"change":1063,"percent_change":1395,"volume":1396,"transactions":9,"vwap":273},"2026-02-05",21.76,21.98,-1.56,2805800,{"date":1398,"open":1394,"high":674,"low":1399,"close":292,"change":357,"percent_change":1400,"volume":1401,"transactions":9,"vwap":292},"2026-02-04",21.775,-0.64,2995200,{"date":1403,"open":1404,"high":315,"low":1405,"close":293,"change":43,"percent_change":710,"volume":1406,"transactions":9,"vwap":293},"2026-02-03",21.19,21.084999,4917800,{"date":1408,"open":1043,"high":211,"low":1048,"close":1350,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1350},"2026-02-02",0.715,3.49,3920000,{"date":1413,"open":956,"high":865,"low":1414,"close":1415,"change":1416,"percent_change":1384,"volume":1417,"transactions":9,"vwap":1415},"2026-01-30",20.115,20.485,0.075,2428800,{"date":1419,"open":955,"high":1028,"low":1420,"close":1028,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1028},"2026-01-29",19.904,0.48,2.41,2204900,{"date":1425,"open":1075,"high":1426,"low":1427,"close":894,"change":1063,"percent_change":1064,"volume":1428,"transactions":9,"vwap":894},"2026-01-28",20.32,19.925,1767800,{"date":1430,"open":1431,"high":888,"low":955,"close":830,"change":193,"percent_change":1166,"volume":716,"transactions":9,"vwap":830},"2026-01-27",20.19,{"date":1433,"open":1434,"high":1435,"low":1182,"close":902,"change":385,"percent_change":157,"volume":1436,"transactions":9,"vwap":902},"2026-01-26",20.07,20.29,2881500,{"date":1438,"open":1439,"high":1325,"low":955,"close":1440,"change":1441,"percent_change":694,"volume":1442,"transactions":9,"vwap":1440},"2026-01-23",20.76,20.049999,-0.31,3128100,{"date":1444,"open":1114,"high":1445,"low":830,"close":1114,"change":319,"percent_change":563,"volume":1446,"transactions":9,"vwap":1114},"2026-01-22",20.765,2567800,{"date":1448,"open":1021,"high":830,"low":1449,"close":830,"change":329,"percent_change":1450,"volume":1451,"transactions":9,"vwap":830},"2026-01-21",19.075001,5.79,3002200,{"date":1453,"open":976,"high":1454,"low":1455,"close":1194,"change":349,"percent_change":78,"volume":1456,"transactions":9,"vwap":1194},"2026-01-20",19.325,18.985,1559500,{"date":1458,"open":970,"high":936,"low":1459,"close":919,"change":297,"percent_change":1460,"volume":1461,"transactions":9,"vwap":919},"2026-01-16",19.35,-0.97,1849900,{"date":1463,"open":1464,"high":1465,"low":1263,"close":970,"change":234,"percent_change":1466,"volume":1467,"transactions":9,"vwap":970},"2026-01-15",19.09,19.595,2.73,1461200,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1263,"change":296,"percent_change":349,"volume":1473,"transactions":9,"vwap":1263},"2026-01-14",19.07,19.155,18.81,1437700,{"date":1475,"open":1015,"high":1000,"low":1199,"close":1264,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1264},"2026-01-13",-0.22,-1.14,1570200,{"date":1480,"open":1308,"high":1481,"low":1287,"close":991,"change":357,"percent_change":1482,"volume":1483,"transactions":9,"vwap":991},"2026-01-12",19.365,-0.72,1531100,{"date":1485,"open":1486,"high":1487,"low":975,"close":1008,"change":971,"percent_change":285,"volume":1488,"transactions":9,"vwap":1008},"2026-01-09",19.54,19.735,1733700,{"date":1490,"open":1491,"high":1183,"low":1491,"close":1012,"change":285,"percent_change":1104,"volume":1492,"transactions":9,"vwap":1012},"2026-01-08",19.27,1890400,{"date":1494,"open":928,"high":1495,"low":1496,"close":1007,"change":356,"percent_change":213,"volume":1497,"transactions":9,"vwap":1007},"2026-01-07",19.51,19.265,1512600,{"date":1499,"open":1464,"high":984,"low":1269,"close":1500,"change":1239,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-01-06",19.41,1.46,1920700,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":736,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-05",18.59,19.305,18.455,19.13,3.18,2071300,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1246,"change":233,"percent_change":17,"volume":1516,"transactions":9,"vwap":1246},"2026-01-02",18.4,18.615,18.15,1573200,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1293,"change":464,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1293},"2025-12-31",18.57,18.375,-0.54,1611900,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1527,"change":275,"percent_change":1400,"volume":1528,"transactions":9,"vwap":1527},"2025-12-30",18.64,18.8,18.53,1241200,{"date":1530,"open":1214,"high":1252,"low":1286,"close":1531,"change":504,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-12-29",18.65,-0.9,863100,{"date":1535,"open":1536,"high":1257,"low":1537,"close":1214,"change":285,"percent_change":867,"volume":1538,"transactions":9,"vwap":1214},"2025-12-26",18.77,18.665,1087700,{"date":1540,"open":1231,"high":1541,"low":1542,"close":1536,"change":318,"percent_change":233,"volume":1543,"transactions":9,"vwap":1536},"2025-12-24",18.885,18.683,757200,{"date":1545,"open":1286,"high":1546,"low":1286,"close":1547,"change":474,"percent_change":474,"volume":1548,"transactions":9,"vwap":1547},"2025-12-23",18.85,18.75,2099600,{"date":1550,"open":1228,"high":1551,"low":1531,"close":1547,"change":296,"percent_change":349,"volume":1552,"transactions":9,"vwap":1547},"2025-12-22",19.065001,1443600,{"date":1554,"open":1555,"high":1287,"low":1556,"close":1228,"change":349,"percent_change":1357,"volume":1557,"transactions":9,"vwap":1228},"2025-12-19",18.92,18.040001,6148200,{"date":1559,"open":1287,"high":1496,"low":1560,"close":1256,"change":1071,"percent_change":377,"volume":1561,"transactions":9,"vwap":1256},"2025-12-18",18.935,2228300,{"date":1563,"open":985,"high":1564,"low":1565,"close":1258,"change":504,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1258},"2025-12-17",19.4,18.94,-0.89,1652000,{"date":1569,"open":903,"high":968,"low":1216,"close":1216,"change":1063,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1216},"2025-12-16",-1.75,2909300,{"date":1573,"open":1574,"high":955,"low":1575,"close":925,"change":504,"percent_change":1576,"volume":1577,"transactions":9,"vwap":925},"2025-12-15",19.91,19.465,-0.87,1699100,{"date":1579,"open":977,"high":1580,"low":1486,"close":1030,"change":1122,"percent_change":1031,"volume":1581,"transactions":9,"vwap":1030},"2025-12-12",19.845,1894700,{"date":1583,"open":933,"high":1431,"low":1094,"close":936,"change":876,"percent_change":619,"volume":1584,"transactions":9,"vwap":936},"2025-12-11",1568900,{"date":1586,"open":975,"high":934,"low":1491,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-12-10",19.86,0.54,2.8,2454000,{"date":1592,"open":1015,"high":1593,"low":1281,"close":975,"change":203,"percent_change":1594,"volume":1595,"transactions":9,"vwap":975},"2025-12-09",19.685,-0.26,2151400,{"date":1597,"open":1320,"high":1251,"low":1546,"close":919,"change":147,"percent_change":1598,"volume":1599,"transactions":9,"vwap":919},"2025-12-08",1.68,2717100,{"date":1601,"open":1257,"high":1602,"low":1526,"close":1222,"change":825,"percent_change":164,"volume":1603,"transactions":9,"vwap":1222},"2025-12-05",19.185,2263800,{"date":1605,"open":1292,"high":1309,"low":1606,"close":1237,"change":319,"percent_change":1421,"volume":1607,"transactions":9,"vwap":1237},"2025-12-04",18.66,1755500,{"date":1609,"open":1610,"high":1555,"low":1513,"close":1214,"change":127,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1214},"2025-12-03",18.49,1.35,2543300,{"date":1614,"open":1294,"high":1551,"low":1615,"close":1519,"change":1616,"percent_change":1296,"volume":1617,"transactions":9,"vwap":1519},"2025-12-02",18.535,-0.42,2270800,{"date":1619,"open":1531,"high":993,"low":1531,"close":1294,"change":377,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1294},"2025-12-01",0.85,1891100,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1252,"change":349,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1252},"2025-11-28",18.96,19.11,18.805,-1.1,1238100,{"date":1630,"open":1287,"high":1631,"low":1294,"close":1263,"change":504,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1263},"2025-11-26",19.275,-0.88,3581000,{"date":1635,"open":1636,"high":994,"low":1637,"close":1308,"change":72,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1308},"2025-11-25",18.42,18.12,4.92,5129400,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":562,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-11-24",18.24,18.435,18.07,18.31,0.55,1579900,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":785,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-11-21",17.47,18.36,17.445,18.21,4.42,1716600,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":793,"percent_change":264,"volume":1662,"transactions":9,"vwap":1661},"2025-11-20",17.6,17.96,17.28,17.44,1751700,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":385,"percent_change":132,"volume":1669,"transactions":9,"vwap":1668},"2025-11-19",17.36,17.59,17.32,17.46,1377900,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":328,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-11-18",17.11,17.525,17.035,17.39,1.4,1840000,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":987,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-11-17",17.57,17.64,17.094999,17.15,-2.67,2007100,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":667,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-11-14",17.27,17.65,17.17,17.62,1.15,1595400,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":222,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-11-13",17.61,17.74,17.275,17.42,-1.64,1469600,{"date":1703,"open":1704,"high":1705,"low":1661,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-11-12",17.52,17.745,17.71,0.21,1.2,1409500,{"date":1711,"open":1668,"high":1712,"low":1713,"close":1714,"change":562,"percent_change":612,"volume":1715,"transactions":9,"vwap":1714},"2025-11-11",17.575,17.29,17.5,2552600,{"date":1717,"open":1696,"high":1718,"low":1719,"close":1720,"change":213,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-11-10",17.75,17.335,17.4,-0.85,2308900,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":285,"percent_change":684,"volume":1729,"transactions":9,"vwap":1728},"2025-11-07",17.34,17.645,17.135,17.55,3366100,{"date":1731,"open":1732,"high":1680,"low":1733,"close":1714,"change":1239,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1714},"2025-11-06",17.1,16.97,1.63,3574400,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1239,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-11-05",16.91,17.395,16.885,17.22,1.65,3102700,{"date":1745,"open":1746,"high":1741,"low":1747,"close":1748,"change":1063,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-11-04",17.049999,16.65,16.94,-1.97,6037400,{"date":1752,"open":1665,"high":1650,"low":1753,"close":1660,"change":951,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1660},"2025-11-03",17.075001,-1.43,3712500,{"date":1757,"open":1741,"high":1758,"low":1690,"close":1759,"change":995,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-10-31",17.58,17.53,0.69,3753600,{"date":1763,"open":1764,"high":1728,"low":1764,"close":1765,"change":826,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-10-30",16.77,17.41,4.06,3250800,{"date":1769,"open":1770,"high":1771,"low":31,"close":1772,"change":405,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-10-29",17.13,17.37,16.73,-2.68,3665900,{"date":1776,"open":1688,"high":1777,"low":1778,"close":1779,"change":296,"percent_change":255,"volume":1780,"transactions":9,"vwap":1779},"2025-10-28",17.38,17,17.19,5953300,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1295,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-10-27",17.66,17.81,17.21,17.23,-2.43,4203700,{"date":1790,"open":1288,"high":1791,"low":1792,"close":1783,"change":943,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1783},"2025-10-24",18.46,17.35,-3.81,7926400,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1651,"change":356,"percent_change":1023,"volume":1800,"transactions":9,"vwap":1651},"2025-10-23",18.38,18.58,18.27,2699500,{"date":1802,"open":1803,"high":1804,"low":1651,"close":1805,"change":1806,"percent_change":78,"volume":1807,"transactions":9,"vwap":1805},"2025-10-22",18.67,18.78,18.39,-0.2,2691600,{"date":1809,"open":1505,"high":1547,"low":1810,"close":1505,"change":1265,"percent_change":1123,"volume":1811,"transactions":9,"vwap":1505},"2025-10-21",18.26,2879100,{"date":1813,"open":1288,"high":1526,"low":1814,"close":1606,"change":58,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1606},"2025-10-20",18.14,2.7,4369600,{"date":1818,"open":1819,"high":1820,"low":1777,"close":1821,"change":544,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-10-17",17.56,18.19,18.17,5.52,5404900,{"date":1825,"open":1606,"high":1606,"low":1826,"close":1741,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1741},"2025-10-16",16.875,-1.53,-8.16,4702300,{"date":1831,"open":1256,"high":1199,"low":1832,"close":1547,"change":264,"percent_change":1115,"volume":1833,"transactions":9,"vwap":1547},"2025-10-15",18.415,3754800,{"date":1835,"open":1637,"high":1257,"low":1836,"close":1244,"change":850,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1244},"2025-10-14",18.059999,3.51,4466600,{"date":1840,"open":1841,"high":1288,"low":1842,"close":1843,"change":132,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-10-13",18.16,17.9,18.22,2.24,6151900,{"date":1847,"open":1215,"high":1848,"low":1849,"close":1850,"change":1016,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-10-10",19.059999,17.79,17.82,-4.14,4607800,{"date":1854,"open":1292,"high":1292,"low":1855,"close":1505,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1505},"2025-10-09",18.35,-0.06,-0.32,4914200,{"date":1860,"open":1228,"high":1861,"low":1862,"close":1531,"change":1122,"percent_change":1295,"volume":1863,"transactions":9,"vwap":1531},"2025-10-08",18.84,18.48,4048700,{"date":1865,"open":1803,"high":1256,"low":1803,"close":1215,"change":285,"percent_change":867,"volume":1866,"transactions":9,"vwap":1215},"2025-10-07",4596900,{"date":1868,"open":1651,"high":1869,"low":1870,"close":1871,"change":524,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-10-06",19.115,18.34,18.68,2.47,5842100,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":356,"percent_change":1023,"volume":1880,"transactions":9,"vwap":1879},"2025-10-03",18.28,18.475,18.2,18.23,1801400,{"date":1882,"open":1883,"high":1862,"low":1884,"close":1810,"change":971,"percent_change":285,"volume":1885,"transactions":9,"vwap":1810},"2025-10-02",18.25,18.11,1638300,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1883,"change":562,"percent_change":1646,"volume":1891,"transactions":9,"vwap":1883},"2025-10-01",18,18.315,17.91,2181500,{"date":1893,"open":1884,"high":1810,"low":1894,"close":1515,"change":117,"percent_change":1856,"volume":1895,"transactions":9,"vwap":1515},"2025-09-30",17.895,1635800,{"date":1897,"open":1870,"high":1855,"low":1888,"close":1841,"change":729,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1841},"2025-09-29",-0.98,1726600,{"date":1901,"open":1820,"high":1902,"low":1556,"close":1870,"change":825,"percent_change":785,"volume":1903,"transactions":9,"vwap":1870},"2025-09-26",18.37,1279800,{"date":1905,"open":1888,"high":1876,"low":1906,"close":1878,"change":867,"percent_change":1240,"volume":1907,"transactions":9,"vwap":1878},"2025-09-25",17.86,1997300,{"date":1909,"open":1910,"high":1911,"low":1718,"close":1912,"change":1265,"percent_change":1147,"volume":1913,"transactions":9,"vwap":1912},"2025-09-24",18.02,18.215,17.93,1352100,{"date":1915,"open":1916,"high":1293,"low":1917,"close":1888,"change":1856,"percent_change":414,"volume":1918,"transactions":9,"vwap":1888},"2025-09-23",18.08,17.905,1509300,{"date":1920,"open":1921,"high":1922,"low":1850,"close":1836,"change":318,"percent_change":233,"volume":1923,"transactions":9,"vwap":1836},"2025-09-22",17.99,18.105,2361200,{"date":1925,"open":1814,"high":1814,"low":1926,"close":1556,"change":264,"percent_change":1098,"volume":1927,"transactions":9,"vwap":1556},"2025-09-19",17.725,7187200,{"date":1929,"open":1658,"high":1930,"low":1758,"close":1515,"change":17,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1515},"2025-09-18",18.18,3.42,1563500,{"date":1934,"open":1935,"high":1936,"low":1675,"close":1728,"change":193,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1728},"2025-09-17",17.48,17.97,0.86,2200200,{"date":1940,"open":1713,"high":1941,"low":1942,"close":1720,"change":1383,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1720},"2025-09-16",17.416,17.030001,0.46,2926500,{"date":1946,"open":1777,"high":1947,"low":1948,"close":1667,"change":1265,"percent_change":841,"volume":1949,"transactions":9,"vwap":1667},"2025-09-15",17.475,17.18,1624000,{"date":1951,"open":1665,"high":1935,"low":1948,"close":1675,"change":793,"percent_change":264,"volume":1952,"transactions":9,"vwap":1675},"2025-09-12",1810600,{"date":1954,"open":1778,"high":1955,"low":1764,"close":1765,"change":1943,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1765},"2025-09-11",17.461,2.71,2329000,{"date":1959,"open":1960,"high":1741,"low":1961,"close":1962,"change":504,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-09-10",17.07,16.9,16.95,-0.99,805000,{"date":1966,"open":1720,"high":1967,"low":1968,"close":1969,"change":339,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-09-09",17.45,17.09,17.12,-1.72,1030400,{"date":1973,"open":1974,"high":1661,"low":1968,"close":1699,"change":995,"percent_change":1760,"volume":1975,"transactions":9,"vwap":1699},"2025-09-08",17.31,1153100,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":203,"percent_change":222,"volume":1982,"transactions":9,"vwap":1981},"2025-09-05",17.43,17.615,17.059999,17.3,1379800,{"date":1984,"open":1968,"high":1792,"low":1985,"close":1792,"change":1223,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1792},"2025-09-04",17.014999,1.94,1300900,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":264,"percent_change":1400,"volume":1994,"transactions":9,"vwap":1993},"2025-09-03",16.99,17.2,16.85,17.02,1045400,{"date":1996,"open":1962,"high":1997,"low":1998,"close":1770,"change":318,"percent_change":995,"volume":1999,"transactions":9,"vwap":1770},"2025-09-02",17.14,16.78,1519400,{"date":2001,"open":1993,"high":2002,"low":1748,"close":1672,"change":995,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1672},"2025-08-29",17.265,0.71,2485000,{"date":2006,"open":1997,"high":2007,"low":2008,"close":1990,"change":275,"percent_change":943,"volume":2009,"transactions":9,"vwap":1990},"2025-08-28",17.165,16.86,1070600,{"date":2011,"open":2012,"high":1997,"low":2013,"close":1672,"change":524,"percent_change":1815,"volume":2014,"transactions":9,"vwap":1672},"2025-08-27",16.87,16.8,1752400,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2019,"change":233,"percent_change":142,"volume":2020,"transactions":9,"vwap":2019},"2025-08-26",16.5,16.81,16.66,1370500,{"date":2022,"open":2023,"high":2018,"low":2024,"close":2025,"change":951,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-08-25",16.71,16.54,16.55,-1.49,886600,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2013,"change":544,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2013},"2025-08-22",15.95,16.83,5.99,1928900,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":1856,"percent_change":1123,"volume":2040,"transactions":9,"vwap":2039},"2025-08-21",15.79,15.9,15.74,15.85,816600,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2045,"change":474,"percent_change":474,"volume":2046,"transactions":9,"vwap":2045},"2025-08-20",15.99,15.75,15.91,858200,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2045,"change":443,"percent_change":127,"volume":2052,"transactions":9,"vwap":2045},"2025-08-19",15.88,16.07,15.81,956800,{"date":2054,"open":2055,"high":2030,"low":2055,"close":2056,"change":562,"percent_change":996,"volume":2057,"transactions":9,"vwap":2056},"2025-08-18",15.71,15.87,1359600,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2062,"change":1857,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-08-15",16.16,15.76,15.77,-1.99,1458100,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":275,"percent_change":573,"volume":2071,"transactions":9,"vwap":2070},"2025-08-14",15.94,16.125,15.93,16.09,1036600,{"date":2073,"open":2069,"high":2074,"low":2075,"close":2076,"change":1223,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-08-13",16.235,15.89,16.21,2.08,1048900,{"date":2080,"open":2081,"high":2045,"low":2082,"close":2049,"change":978,"percent_change":1766,"volume":2083,"transactions":9,"vwap":2049},"2025-08-12",15.38,15.313,1779600,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":318,"percent_change":611,"volume":2090,"transactions":9,"vwap":2089},"2025-08-11",15.24,15.315,15.12,15.26,700500,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2086,"change":1707,"percent_change":1676,"volume":2096,"transactions":9,"vwap":2086},"2025-08-08",15.21,15.29,15.01,898500,{"date":2098,"open":2086,"high":2086,"low":2099,"close":2100,"change":264,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-08-07",14.95,15.03,-0.73,1273200,{"date":2104,"open":2105,"high":2106,"low":2088,"close":2107,"change":504,"percent_change":1357,"volume":2108,"transactions":9,"vwap":2107},"2025-08-06",15.34,15.37,15.14,1195200,{"date":2110,"open":2111,"high":2081,"low":2112,"close":77,"change":112,"percent_change":779,"volume":2113,"transactions":9,"vwap":77},"2025-08-05",15.27,14.94,1700000,{"date":2115,"open":2116,"high":2089,"low":2117,"close":2118,"change":543,"percent_change":1501,"volume":2119,"transactions":9,"vwap":2118},"2025-08-04",15.05,15.02,15.25,847500,{"date":2121,"open":2122,"high":2094,"low":2123,"close":2100,"change":1616,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2100},"2025-08-01",15.23,14.88,-2.72,1712900,{"date":2127,"open":2128,"high":2055,"low":2129,"close":2130,"change":255,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-07-31",15.6,15.305,15.45,-1.47,1932400,{"date":2134,"open":2135,"high":2136,"low":2128,"close":2137,"change":1856,"percent_change":1123,"volume":2138,"transactions":9,"vwap":2137},"2025-07-30",15.82,15.965,15.68,1541000,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2038,"change":1123,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2038},"2025-07-29",16.23,16.24,15.73,-2.36,1442900,{"date":2147,"open":2070,"high":2148,"low":2149,"close":2148,"change":377,"percent_change":51,"volume":2150,"transactions":9,"vwap":2148},"2025-07-28",16.12,15.825,1491600,{"date":2152,"open":2142,"high":2153,"low":2051,"close":2154,"change":553,"percent_change":1708,"volume":2155,"transactions":9,"vwap":2154},"2025-07-25",16.385,15.96,3424300,{"date":2157,"open":2158,"high":2159,"low":2137,"close":2062,"change":1295,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2062},"2025-07-24",16.14,16.2,-2.65,2776700,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2159,"change":971,"percent_change":112,"volume":2166,"transactions":9,"vwap":2159},"2025-07-23",16.34,16.040001,1462300,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2169,"change":318,"percent_change":995,"volume":2172,"transactions":9,"vwap":2169},"2025-07-22",16.19,16.29,16.08,1966500,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-07-21",16.13,16.32,16.049999,16.17,0.155,0.97,2075300,{"date":2183,"open":2184,"high":2158,"low":2069,"close":2185,"change":666,"percent_change":1239,"volume":2186,"transactions":9,"vwap":2185},"2025-07-18",16.1,16.014999,1369600,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":1239,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-07-17",15.67,16.02,15.66,15.97,1.78,1251400,{"date":2196,"open":2154,"high":2154,"low":2081,"close":2197,"change":1383,"percent_change":395,"volume":2198,"transactions":9,"vwap":2197},"2025-07-16",15.69,1213800,{"date":2200,"open":2178,"high":2141,"low":2128,"close":2201,"change":1115,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-07-15",15.61,-3.58,1875900,{"date":2205,"open":2075,"high":2169,"low":2206,"close":2169,"change":1345,"percent_change":641,"volume":2207,"transactions":9,"vwap":2169},"2025-07-14",15.855,1017700,{"date":2209,"open":2210,"high":2050,"low":2211,"close":2049,"change":307,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2049},"2025-07-11",15.98,15.86,-1.67,881600,{"date":2215,"open":2216,"high":2217,"low":2154,"close":2218,"change":233,"percent_change":1760,"volume":2219,"transactions":9,"vwap":2218},"2025-07-10",16.030001,16.18,16.15,1142500,{"date":2221,"open":2165,"high":2175,"low":2222,"close":2165,"change":443,"percent_change":127,"volume":2223,"transactions":9,"vwap":2165},"2025-07-09",15.925,864700,{"date":2225,"open":2056,"high":2178,"low":2211,"close":2226,"change":244,"percent_change":715,"volume":2227,"transactions":9,"vwap":2226},"2025-07-08",16,1225600,{"date":2229,"open":2192,"high":2169,"low":2230,"close":2231,"change":222,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-07-07",15.785,15.83,-1.8,1013900,{"date":2235,"open":2030,"high":2074,"low":2222,"close":2148,"change":667,"percent_change":1161,"volume":2236,"transactions":9,"vwap":2148},"2025-07-03",805800,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2240,"change":1104,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-07-02",15.72,15.92,15.59,1.66,1624400,{"date":2245,"open":2246,"high":2069,"low":2247,"close":2191,"change":779,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2191},"2025-07-01",15.2,15.17,2.55,2624300,{"date":2251,"open":2118,"high":2081,"low":2252,"close":2111,"change":112,"percent_change":779,"volume":2253,"transactions":9,"vwap":2111},"2025-06-30",15.195,1852200,{"date":2255,"open":2089,"high":2256,"low":2257,"close":2093,"change":793,"percent_change":876,"volume":2258,"transactions":9,"vwap":2093},"2025-06-27",15.335,15.075,3090700,{"date":2260,"open":2099,"high":2118,"low":2261,"close":2122,"change":779,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2122},"2025-06-26",14.885,2.63,1775200,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":203,"percent_change":1063,"volume":2270,"transactions":9,"vwap":2269},"2025-06-25",14.86,14.91,14.715,14.84,2015800,{"date":2272,"open":2273,"high":2117,"low":2274,"close":2275,"change":286,"percent_change":766,"volume":2276,"transactions":9,"vwap":2275},"2025-06-24",14.77,14.72,14.89,1969700,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2280,"change":1054,"percent_change":396,"volume":2282,"transactions":9,"vwap":2280},"2025-06-23",14.31,14.66,14.205,1801700,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":474,"percent_change":474,"volume":2289,"transactions":9,"vwap":2288},"2025-06-20",14.41,14.505,14.255,14.32,3874100,{"date":2291,"open":2292,"high":2293,"low":181,"close":2288,"change":825,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2288},"2025-06-18",14.16,14.48,0.99,1407100,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":1123,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-06-17",14.515,14.55,14.15,14.18,-2.61,2662300,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":1856,"percent_change":1031,"volume":2310,"transactions":9,"vwap":2309},"2025-06-16",14.78,14.805,14.5,14.56,2121200,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":265,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-06-13",14.87,15.085,14.595,14.62,-3.37,1253200,{"date":2320,"open":2321,"high":2246,"low":2112,"close":2322,"change":264,"percent_change":1482,"volume":2323,"transactions":9,"vwap":2322},"2025-06-12",15.15,15.13,960400,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2086,"change":357,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2086},"2025-06-11",15.41,15.56,15.155,-0.91,1136100,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2081,"change":1104,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2081},"2025-06-10",15.16,15.47,15.11,1.72,1494000,{"date":2339,"open":2340,"high":2086,"low":2099,"close":2088,"change":553,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2088},"2025-06-09",15,1.27,1230300,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2346,"change":1384,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-06-06",14.82,14.93,14.725,2.54,1395200,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2309,"change":1265,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2309},"2025-06-05",14.63,14.69,14.47,-0.48,1289700,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2352,"change":414,"percent_change":1296,"volume":2362,"transactions":9,"vwap":2352},"2025-06-04",14.9,15.025,14.61,1881900,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":1707,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-06-03",14.59,14.985,14.555,14.96,1.42,1608400,{"date":2372,"open":2099,"high":2340,"low":2352,"close":2373,"change":951,"percent_change":2212,"volume":2374,"transactions":9,"vwap":2373},"2025-06-02",14.75,1372400,{"date":2376,"open":2340,"high":2377,"low":2378,"close":2340,"change":356,"percent_change":1806,"volume":2379,"transactions":9,"vwap":2340},"2025-05-30",15.04,14.79,2114500,{"date":2381,"open":2099,"high":2100,"low":2269,"close":2100,"change":319,"percent_change":17,"volume":2382,"transactions":9,"vwap":2100},"2025-05-29",1182900,{"date":2384,"open":2116,"high":2322,"low":2385,"close":2112,"change":876,"percent_change":751,"volume":2386,"transactions":9,"vwap":2112},"2025-05-28",14.915,1205200,{"date":2388,"open":2389,"high":2314,"low":2373,"close":2390,"change":684,"percent_change":804,"volume":2391,"transactions":9,"vwap":2390},"2025-05-27",14.99,15.07,1079800,{"date":2393,"open":2352,"high":2394,"low":2361,"close":2306,"change":464,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2306},"2025-05-23",14.865,-0.67,728800,{"date":2398,"open":2269,"high":2360,"low":2399,"close":2123,"change":356,"percent_change":1806,"volume":2400,"transactions":9,"vwap":2123},"2025-05-22",14.76,824200,{"date":2402,"open":2403,"high":2404,"low":2313,"close":2267,"change":1301,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2267},"2025-05-21",15.36,15.395,-4.24,1280100,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":117,"percent_change":1856,"volume":2413,"transactions":9,"vwap":2412},"2025-05-20",15.55,15.685,15.5,15.57,991200,{"date":2415,"open":2105,"high":2416,"low":77,"close":2417,"change":117,"percent_change":1856,"volume":2418,"transactions":9,"vwap":2417},"2025-05-19",15.595,15.58,867100,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2241,"change":117,"percent_change":1856,"volume":2424,"transactions":9,"vwap":2241},"2025-05-16",15.53,15.665,15.4,1000000,{"date":2426,"open":2427,"high":2191,"low":2428,"close":2128,"change":356,"percent_change":297,"volume":2429,"transactions":9,"vwap":2128},"2025-05-15",15.64,15.48,794400,{"date":2431,"open":2417,"high":2432,"low":2433,"close":2434,"change":1265,"percent_change":937,"volume":2435,"transactions":9,"vwap":2434},"2025-05-14",15.775,15.565,15.63,1230400,{"date":2437,"open":2137,"high":2062,"low":2327,"close":2438,"change":443,"percent_change":1104,"volume":2439,"transactions":9,"vwap":2438},"2025-05-13",15.7,1298900,{"date":2441,"open":2442,"high":2226,"low":2443,"close":2191,"change":524,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2191},"2025-05-12",15.78,15.525,2.96,1751800,{"date":2447,"open":77,"high":2404,"low":2448,"close":2093,"change":794,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2093},"2025-05-09",15.135,-0.59,1178200,{"date":2452,"open":2122,"high":2326,"low":2088,"close":2453,"change":1104,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-05-08",15.3,1.73,1351000,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2377,"change":203,"percent_change":414,"volume":2461,"transactions":9,"vwap":2377},"2025-05-07",15.22,15.28,14.97,1207800,{"date":2463,"open":2464,"high":2465,"low":2366,"close":2464,"change":729,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-05-06",15.09,15.245,-1.18,1112800,{"date":2469,"open":2322,"high":2470,"low":2088,"close":2111,"change":1856,"percent_change":1147,"volume":2471,"transactions":9,"vwap":2111},"2025-05-05",15.54,1213600,{"date":2473,"open":2088,"high":2081,"low":2095,"close":2474,"change":152,"percent_change":2348,"volume":2475,"transactions":9,"vwap":2474},"2025-05-02",15.33,1442800,{"date":2477,"open":2368,"high":2478,"low":2306,"close":2099,"change":1071,"percent_change":667,"volume":2479,"transactions":9,"vwap":2099},"2025-05-01",15.1,1548200,{"date":2481,"open":2482,"high":2366,"low":2483,"close":2484,"change":203,"percent_change":414,"volume":2485,"transactions":9,"vwap":2484},"2025-04-30",14.73,14.6,14.92,1938100,{"date":2487,"open":2313,"high":2488,"low":2365,"close":2460,"change":995,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2460},"2025-04-29",15.035,0.81,2454800,{"date":2492,"open":2346,"high":2346,"low":2493,"close":2494,"change":1383,"percent_change":1588,"volume":2495,"transactions":9,"vwap":2494},"2025-04-28",14.605,14.85,2178300,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2273,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2273},"2025-04-25",14.65,15.405,14.52,-1.02,-6.46,4053400,{"date":2505,"open":2081,"high":2051,"low":2403,"close":2036,"change":1345,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2036},"2025-04-24",2,1228300,{"date":2509,"open":2510,"high":2039,"low":2511,"close":2428,"change":1384,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2428},"2025-04-23",15.49,15.365,2.45,953900,{"date":185,"open":2482,"high":2515,"low":2353,"close":2335,"change":152,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2335},15.19,2.58,848800]