[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ECBK":3,"homepage-market-summary":30,"stock-historical-ECBK":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ECBK","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},"ECB Bancorp, Inc. Common Stock","Nasdaq",null,"SAVINGS INSTITUTIONS, NOT FEDERALLY CHARTERED","ECB Bancorp Inc operates as a bank holding company. The firm, through its subsidiary, engages in business consisting of taking deposits from the general public and investing those deposits, together with funds generated from operations, in one- to four-family residential real estate loans, commercial real estate, multifamily real estate loans, construction and land loans, and home equity lines of credit.","64","Everett, MA",false,{"close":16,"open":17,"high":18,"low":16,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},20.43,20.47,20.555,20.36,0.07,0.34,5204.28254,313,20.4904,21.78,14.83,10788.668246408,80.6,1050,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},14.82,14770,5390967.061602,24.57,"2025-04-22",[182,183,191,201,210,220,229,238,248,256,266,275,285,294,303,313,323,332,342,353,362,371,381,389,397,406,416,424,431,440,447,456,463,471,478,487,497,506,515,522,529,538,544,551,557,567,575,584,589,598,609,620,630,639,646,652,657,661,665,669,674,680,686,692,698,702,705,710,718,726,733,737,744,749,756,763,772,778,784,791,798,804,810,817,824,831,835,840,845,851,855,862,869,876,883,887,893,899,904,910,917,923,929,936,942,946,950,956,962,969,974,977,982,986,989,993,996,1000,1005,1010,1017,1024,1029,1034,1040,1048,1054,1061,1065,1072,1079,1086,1092,1099,1107,1113,1121,1126,1134,1139,1146,1152,1156,1162,1167,1170,1174,1182,1188,1194,1200,1205,1209,1214,1218,1224,1230,1233,1237,1242,1244,1248,1253,1256,1259,1264,1267,1270,1274,1278,1283,1288,1292,1298,1302,1305,1309,1312,1316,1321,1324,1329,1333,1336,1338,1341,1344,1349,1351,1356,1361,1364,1368,1372,1376,1379,1383,1387,1392,1395,1399,1404,1407,1412,1418,1423,1429,1434,1439,1442,1448,1450,1453,1457,1461,1465,1468,1470,1472,1476,1481,1486,1493,1497,1502,1506,1508,1514,1519,1524,1530,1537,1544,1550,1555,1562,1566,1571,1577,1583,1589,1593,1600,1605,1611,1618,1621,1625,1631,1635,1639,1645,1650,1655,1659,1665,1669,1675,1679,1682,1685,1689,1695,1698,1703,1707,1712,1716,1719,1722,1725,1730,1734,1737,1740,1743,1746,1748,1753,1756,1761,1764,1770,1774,1777,1780,1784,1787,1792,1798,1803,1807,1810,1816,1820,1826,1831,1837,1842,1847,1849,1853,1856,1861,1864,1868,1873,1875,1881,1883,1889,1893,1898,1903,1906,1909,1914,1919,1926,1932,1939,1945,1950,1954,1958,1962,1968,1971,1973,1977,1982,1989,1994,1999,2002,2004,2009,2012,2016,2023,2025,2027,2030,2034,2037,2041,2046,2049,2051,2055,2057,2059,2062,2065,2069,2072,2075,2079,2082,2085,2089,2094,2098,2102,2107],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":20,"percent_change":21,"volume":188,"transactions":189,"vwap":190},"2026-10-01",20.16,20.54,19.84,8120.049,272,20.2639,{"date":192,"open":16,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",20.635,20.255,20.29,-0.21,-1.02,8857.049,332,20.3723,{"date":202,"open":203,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",21.26,20.5,-0.73,-3.44,5860.2068,340,20.7685,{"date":211,"open":212,"high":213,"low":212,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",20.5101,21.385,21.23,0.53,2.56,13230.16622,432,21.2131,{"date":221,"open":222,"high":223,"low":222,"close":224,"change":225,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",20.44,20.86,20.7,0,8642.049,311,20.7476,{"date":230,"open":231,"high":232,"low":231,"close":224,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",20.08,20.87,0.65,3.24,5912.87905,228,20.6063,{"date":239,"open":240,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",20.99,21.1,20.05,-1.05,-4.98,7000.049,374,20.3324,{"date":249,"open":241,"high":241,"low":250,"close":241,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",20.74,-0.02,-0.09,6897.977493,377,21.055,{"date":257,"open":258,"high":259,"low":260,"close":259,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",20.8,21.12,20.63,0.2,0.96,6551.049,383,21.0028,{"date":267,"open":268,"high":269,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",20.56,20.92,0.165,0.79,30303.049,295,20.8326,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":20,"volume":282,"transactions":283,"vwap":284},"2026-09-17",20.945,21.53,20.75,20.755,0.015,4292.049,328,20.9076,{"date":286,"open":287,"high":287,"low":288,"close":250,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",21.18,20.6201,-0.36,-1.71,10895.049,384,20.9008,{"date":295,"open":259,"high":296,"low":297,"close":241,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",21.4,21.025,0.02,0.09,20716,495,21.1816,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",21.03,21.16,21.08,-0.13,-0.61,6121,300,21.0788,{"date":314,"open":315,"high":214,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",20.89,20.45,21.21,0.39,1.87,30523.762538,547,20.9158,{"date":324,"open":325,"high":326,"low":327,"close":326,"change":261,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",20.34,20.82,20.27,0.97,6864.2971,318,20.6529,{"date":333,"open":195,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",20.935,20.21,20.62,0.21,1.03,11874.049,573,20.5372,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",20.6,20.655,20.31,20.41,-0.345,-1.66,7591.049,378,20.5268,{"date":354,"open":355,"high":355,"low":356,"close":280,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",21.45,20.3612,-0.795,-3.69,7915.0479,330,20.8968,{"date":363,"open":214,"high":25,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",21.14,21.55,0.48,2.28,8396.049,319,21.3424,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",20.58,21.325,21.07,0.46,2.23,13643.755749,474,21.0019,{"date":382,"open":186,"high":383,"low":384,"close":385,"change":252,"percent_change":386,"volume":387,"transactions":218,"vwap":388},"2026-09-01",20.83,20.515,20.61,-0.43,5476.1637,20.6739,{"date":390,"open":232,"high":391,"low":186,"close":224,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",21,-0.04,-0.19,8572.1991,418,20.7795,{"date":398,"open":399,"high":399,"low":400,"close":250,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",20.84,20.73,0.01,0.05,6661.1228,196,20.7556,{"date":407,"open":408,"high":409,"low":410,"close":400,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",20.52,20.8799,20.38,0.29,1.42,7747.049,458,20.6884,{"date":417,"open":418,"high":418,"low":222,"close":222,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-26",20.85,-0.45,-2.15,8085.047939,568,20.6586,{"date":425,"open":315,"high":240,"low":426,"close":315,"change":402,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",20.64,0.24,11865.049,284,21.1975,{"date":432,"open":433,"high":223,"low":434,"close":399,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-24",20.68,20.35,0.22,1.07,6305.049,388,20.7359,{"date":441,"open":336,"high":442,"low":347,"close":336,"change":443,"percent_change":318,"volume":444,"transactions":445,"vwap":446},"2026-08-21",20.67,0.08,4699.1055,331,20.567,{"date":448,"open":449,"high":449,"low":450,"close":186,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-20",20.69,20.39,-0.14,-0.68,5153.333,146,20.6611,{"date":457,"open":400,"high":400,"low":458,"close":433,"change":459,"percent_change":460,"volume":461,"transactions":199,"vwap":462},"2026-08-19",20.37,-0.06,-0.29,9820.372206,20.6753,{"date":464,"open":465,"high":250,"low":466,"close":250,"change":467,"percent_change":366,"volume":468,"transactions":469,"vwap":470},"2026-08-18",20.684,20.3001,0.1,9193.9989,346,20.6574,{"date":472,"open":473,"high":224,"low":335,"close":426,"change":308,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-17",20.565,-0.63,5937.9989,464,20.5975,{"date":479,"open":418,"high":480,"low":345,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-14",20.88,20.77,-0.08,-0.38,7344.682021,448,20.7789,{"date":488,"open":489,"high":490,"low":491,"close":418,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-13",20.715,20.95,20.65,0.03,0.14,8386.050216,244,20.8297,{"date":498,"open":499,"high":500,"low":501,"close":326,"change":502,"percent_change":503,"volume":504,"transactions":246,"vwap":505},"2026-08-12",20.11,20.8601,20.07,0.61,3.02,16673.192384,20.7224,{"date":507,"open":508,"high":509,"low":242,"close":335,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-11",20.15,20.24,0.16,0.8,6458.943555,187,20.1945,{"date":516,"open":433,"high":433,"low":517,"close":242,"change":474,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-10",20.03,-3.05,6368.11753,191,20.2091,{"date":523,"open":509,"high":433,"low":509,"close":433,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-07",0.105,0.51,5309,177,20.6092,{"date":530,"open":531,"high":531,"low":408,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-06",20.642,20.575,-0.055,-0.27,6015.951,500,20.5492,{"date":539,"open":449,"high":449,"low":540,"close":260,"change":298,"percent_change":467,"volume":541,"transactions":542,"vwap":543},"2026-08-05",20.17,10942.1095,499,20.4997,{"date":545,"open":546,"high":426,"low":547,"close":385,"change":401,"percent_change":402,"volume":548,"transactions":549,"vwap":550},"2026-08-04",20.59,20.48,9846.2718,457,20.5961,{"date":552,"open":426,"high":426,"low":553,"close":344,"change":402,"percent_change":427,"volume":554,"transactions":555,"vwap":556},"2026-08-03",20.49,17767,431,20.5852,{"date":558,"open":559,"high":560,"low":561,"close":560,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-31",20.46,20.55,20.01,0.26,1.28,19201.3604,463,20.4035,{"date":568,"open":327,"high":569,"low":540,"close":195,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-30",20.3,-0.045,-0.22,7819.130361,273,20.2633,{"date":576,"open":553,"high":344,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-29",20.2,20.335,-0.285,-1.38,7628.098,496,20.4484,{"date":585,"open":16,"high":442,"low":16,"close":336,"change":435,"percent_change":586,"volume":587,"transactions":588,"vwap":550},"2026-07-28",1.08,9249.049,417,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":53,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-27",19.77,20.42,20.4,2.46,6968,298,20.2834,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-24",20.12,20.18,19.66,19.91,-0.32,-1.58,7463,306,19.9557,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-23",19.78,20.2939,19.31,20.23,0.37,1.86,10675.9709,533,20.0683,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-22",19.82,19.98,19.86,-0.1,-0.5,12784.6335,897,19.9286,{"date":631,"open":632,"high":632,"low":603,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-21",19.97,19.96,-0.05,-0.25,5672.049,473,19.9913,{"date":640,"open":641,"high":569,"low":633,"close":561,"change":392,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-20",20.02,-0.2,7667.049,857,20.0978,{"date":647,"open":458,"high":648,"low":649,"close":649,"change":386,"percent_change":650,"volume":651,"transactions":9,"vwap":649},"2026-07-17",20.76,20.049999,-2.1,11900,{"date":653,"open":547,"high":547,"low":654,"close":547,"change":337,"percent_change":655,"volume":656,"transactions":9,"vwap":547},"2026-07-16",20.32,1.04,4000,{"date":658,"open":614,"high":327,"low":659,"close":327,"change":510,"percent_change":511,"volume":660,"transactions":9,"vwap":327},"2026-07-15",20.19,3900,{"date":662,"open":499,"high":499,"low":499,"close":499,"change":467,"percent_change":663,"volume":664,"transactions":9,"vwap":499},"2026-07-14",0.5,2800,{"date":666,"open":654,"high":654,"low":561,"close":561,"change":451,"percent_change":667,"volume":668,"transactions":9,"vwap":561},"2026-07-13",-0.69,6400,{"date":670,"open":346,"high":553,"low":671,"close":508,"change":482,"percent_change":672,"volume":673,"transactions":9,"vwap":508},"2026-07-10",20.13,-0.4,5600,{"date":675,"open":676,"high":614,"low":677,"close":614,"change":147,"percent_change":678,"volume":679,"transactions":9,"vwap":614},"2026-07-09",19.99,19.9,1.91,4100,{"date":681,"open":659,"high":659,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-08",19.85,-0.12,-0.6,6800,{"date":687,"open":688,"high":688,"low":624,"close":632,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":632},"2026-07-07",20.185,-0.17,-0.84,7700,{"date":693,"open":501,"high":694,"low":695,"close":696,"change":459,"percent_change":697,"volume":668,"transactions":9,"vwap":696},"2026-07-06",20.28,19.95,20.14,-0.3,{"date":699,"open":335,"high":204,"low":696,"close":577,"change":482,"percent_change":700,"volume":701,"transactions":9,"vwap":577},"2026-07-02",-0.39,8000,{"date":703,"open":187,"high":204,"low":187,"close":694,"change":261,"percent_change":46,"volume":704,"transactions":9,"vwap":694},"2026-07-01",11800,{"date":706,"open":508,"high":707,"low":708,"close":231,"change":298,"percent_change":467,"volume":709,"transactions":9,"vwap":231},"2026-06-30",20.163,19.76,10400,{"date":711,"open":712,"high":458,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-29",19.56,19.505,20.059999,0.47,2.4,12000,{"date":719,"open":720,"high":622,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-26",19.4,18.91,19.59,0.3,1.56,108400,{"date":727,"open":623,"high":434,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-25",19.21,19.29,-0.55,-2.77,36300,{"date":734,"open":696,"high":458,"low":622,"close":187,"change":460,"percent_change":735,"volume":736,"transactions":9,"vwap":187},"2026-06-24",-1.44,17600,{"date":738,"open":739,"high":740,"low":739,"close":671,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":671},"2026-06-23",19.87,20.25,0.12,0.6,12700,{"date":745,"open":601,"high":204,"low":746,"close":561,"change":697,"percent_change":747,"volume":748,"transactions":9,"vwap":561},"2026-06-22",20,-1.48,18000,{"date":750,"open":751,"high":204,"low":752,"close":346,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":346},"2026-06-18",19.41,19.265,1.22,6.39,46800,{"date":757,"open":758,"high":759,"low":760,"close":760,"change":252,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-17",19.2,19.25,19.09,-0.47,10800,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-16",19.34,19.45,19.17,19.18,-0.11,-0.57,7800,{"date":773,"open":758,"high":774,"low":767,"close":729,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":729},"2026-06-15",19.36,-0.03,-0.16,4300,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":483,"percent_change":783,"volume":701,"transactions":9,"vwap":782},"2026-06-12",19.7,18.24,19.32,-1.93,{"date":785,"open":786,"high":780,"low":787,"close":780,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":780},"2026-06-11",19.3,18.99,0.41,2.13,7200,{"date":792,"open":793,"high":794,"low":795,"close":729,"change":142,"percent_change":796,"volume":797,"transactions":9,"vwap":729},"2026-06-10",18.98,19.38,18.75,1.69,31500,{"date":799,"open":800,"high":801,"low":800,"close":801,"change":366,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-09",18.45,18.97,2.6,10500,{"date":805,"open":806,"high":807,"low":806,"close":808,"change":21,"percent_change":319,"volume":809,"transactions":9,"vwap":808},"2026-06-08",18.1,18.56,18.49,8900,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":443,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-05",18.14,18.2,18.15,0.44,6300,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":467,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-04",18.02,18.38,18.07,0.56,8300,{"date":825,"open":821,"high":826,"low":827,"close":828,"change":308,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-03",18.165,17.88,17.97,-0.72,16400,{"date":832,"open":833,"high":834,"low":806,"close":806,"change":251,"percent_change":769,"volume":685,"transactions":9,"vwap":806},"2026-06-02",18.12,18.4,{"date":836,"open":837,"high":838,"low":828,"close":833,"change":451,"percent_change":839,"volume":803,"transactions":9,"vwap":833},"2026-06-01",18.19,18.355,-0.77,{"date":841,"open":842,"high":843,"low":837,"close":844,"change":392,"percent_change":571,"volume":803,"transactions":9,"vwap":844},"2026-05-29",18.32,18.745,18.26,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":261,"percent_change":850,"volume":790,"transactions":9,"vwap":849},"2026-05-28",18.11,18.626,18.3,1.1,{"date":852,"open":853,"high":853,"low":821,"close":806,"change":289,"percent_change":854,"volume":651,"transactions":9,"vwap":806},"2026-05-27",18.48,-1.95,{"date":856,"open":857,"high":857,"low":858,"close":857,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":857},"2026-05-26",18.46,18.37,0.13,0.71,5000,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":451,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-05-22",18.155,18.39,18.33,-0.76,7500,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":147,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-05-21",17.91,18.535,18.47,2.1,12400,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":107,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-05-20",18.08,18.185,18.09,0.33,8100,{"date":884,"open":885,"high":886,"low":885,"close":886,"change":107,"percent_change":881,"volume":809,"transactions":9,"vwap":886},"2026-05-19",17.85,18.030001,{"date":888,"open":889,"high":890,"low":889,"close":828,"change":891,"percent_change":892,"volume":679,"transactions":9,"vwap":828},"2026-05-18",17.825,18.044001,0.45,2.57,{"date":894,"open":895,"high":812,"low":896,"close":896,"change":897,"percent_change":898,"volume":771,"transactions":9,"vwap":896},"2026-05-15",18,17.52,-0.65,-3.58,{"date":900,"open":866,"high":866,"low":901,"close":902,"change":459,"percent_change":903,"volume":673,"transactions":9,"vwap":902},"2026-05-14",17.87,18.17,-0.33,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":443,"percent_change":815,"volume":909,"transactions":9,"vwap":908},"2026-05-13",17.99,18.338,18.23,10900,{"date":911,"open":912,"high":913,"low":814,"close":814,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":814},"2026-05-12",18.345,18.426,-0.15,-0.82,4900,{"date":918,"open":919,"high":919,"low":902,"close":849,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":849},"2026-05-11",18.71,-0.37,-1.98,5900,{"date":924,"open":925,"high":926,"low":808,"close":926,"change":402,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-08",18.6,18.67,0.27,3700,{"date":930,"open":931,"high":932,"low":814,"close":933,"change":510,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-07",18.425,18.96,18.62,0.87,12800,{"date":937,"open":938,"high":807,"low":833,"close":857,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":857},"2026-05-06",18.18,0.28,1.54,14400,{"date":943,"open":871,"high":938,"low":871,"close":938,"change":944,"percent_change":502,"volume":945,"transactions":9,"vwap":938},"2026-05-05",0.11,13400,{"date":947,"open":827,"high":878,"low":948,"close":821,"change":251,"percent_change":769,"volume":949,"transactions":9,"vwap":821},"2026-05-04",17.77,11600,{"date":951,"open":952,"high":953,"low":954,"close":880,"change":859,"percent_change":955,"volume":651,"transactions":9,"vwap":880},"2026-05-01",17.985,18.13,17.975,0.72,{"date":957,"open":871,"high":833,"low":958,"close":959,"change":776,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-04-30",17.75,17.96,-0.88,19900,{"date":963,"open":964,"high":964,"low":965,"close":833,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":833},"2026-04-29",18.31,17.79,-0.26,-1.41,11500,{"date":970,"open":971,"high":820,"low":971,"close":820,"change":562,"percent_change":972,"volume":973,"transactions":9,"vwap":820},"2026-04-28",18.040001,1.43,9100,{"date":975,"open":953,"high":976,"low":833,"close":833,"change":914,"percent_change":915,"volume":922,"transactions":9,"vwap":833},"2026-04-27",18.28,{"date":978,"open":979,"high":834,"low":814,"close":980,"change":298,"percent_change":944,"volume":981,"transactions":9,"vwap":980},"2026-04-24",18.25,18.27,4400,{"date":983,"open":979,"high":979,"low":984,"close":979,"change":775,"percent_change":776,"volume":985,"transactions":9,"vwap":979},"2026-04-23",18.045,3600,{"date":987,"open":988,"high":834,"low":988,"close":976,"change":775,"percent_change":776,"volume":868,"transactions":9,"vwap":976},"2026-04-22",18.16,{"date":990,"open":991,"high":991,"low":847,"close":964,"change":298,"percent_change":944,"volume":992,"transactions":9,"vwap":964},"2026-04-21",18.68,8700,{"date":994,"open":995,"high":849,"low":976,"close":995,"change":392,"percent_change":571,"volume":823,"transactions":9,"vwap":995},"2026-04-20",18.29,{"date":997,"open":781,"high":998,"low":781,"close":866,"change":261,"percent_change":850,"volume":999,"transactions":9,"vwap":866},"2026-04-17",18.44,9600,{"date":1001,"open":1002,"high":814,"low":1003,"close":953,"change":251,"percent_change":769,"volume":1004,"transactions":9,"vwap":953},"2026-04-16",17.98,17.84,11000,{"date":1006,"open":1007,"high":813,"low":958,"close":814,"change":1008,"percent_change":1009,"volume":868,"transactions":9,"vwap":814},"2026-04-15",17.78,0.115,0.64,{"date":1011,"open":834,"high":834,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-14",17.92,18.035,-0.485,-2.62,44400,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1021,"change":914,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-04-13",18.335,18.54,18.52,-0.8,4200,{"date":1025,"open":1026,"high":1027,"low":1026,"close":926,"change":435,"percent_change":60,"volume":1028,"transactions":9,"vwap":926},"2026-04-10",17.904,18.72,14100,{"date":1030,"open":1012,"high":800,"low":1031,"close":800,"change":891,"percent_change":1032,"volume":1033,"transactions":9,"vwap":800},"2026-04-09",17.74,2.5,26100,{"date":1035,"open":1036,"high":895,"low":1037,"close":895,"change":262,"percent_change":1038,"volume":1039,"transactions":9,"vwap":895},"2026-04-08",17.12,16.91,5.63,24500,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":493,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-07",16.93,17.049999,16.83,17.040001,0.83,6900,{"date":1049,"open":1050,"high":1043,"low":1051,"close":1052,"change":775,"percent_change":1053,"volume":816,"transactions":9,"vwap":1052},"2026-04-06",16.86,16.77,16.9,-0.18,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1042,"change":1059,"percent_change":427,"volume":1060,"transactions":9,"vwap":1042},"2026-04-02",16.74,16.95,16.67,0.04,11700,{"date":1062,"open":1051,"high":1063,"low":1064,"close":1063,"change":510,"percent_change":262,"volume":868,"transactions":9,"vwap":1063},"2026-04-01",16.89,16.715,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1068,"change":337,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-03-31",16.62,16.73,16.506,1.27,11200,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":107,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-03-30",16.37,16.66,16.52,0.36,21800,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":492,"percent_change":1085,"volume":935,"transactions":9,"vwap":1084},"2026-03-27",16.33,16.495,16.325,16.46,0.18,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":615,"percent_change":1091,"volume":709,"transactions":9,"vwap":1090},"2026-03-26",15.93,16.47,16.43,2.3,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":903,"percent_change":1098,"volume":1039,"transactions":9,"vwap":1097},"2026-03-25",16.36,16.44,15.88,16.059999,-2.01,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":920,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-03-24",16.61,16.815,16.18,16.39,-2.21,15000,{"date":1108,"open":1109,"high":1052,"low":1109,"close":1110,"change":1046,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-03-23",16.24,16.76,5.21,8500,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1088,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1088},"2026-03-20",16.41,16.56,15.895,-0.48,-2.93,60500,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1115,"change":881,"percent_change":1125,"volume":771,"transactions":9,"vwap":1115},"2026-03-19",16.02,16.64,2.05,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":452,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-03-18",16.68,17.011999,16.065001,16.08,-4.06,21300,{"date":1135,"open":1136,"high":1136,"low":1110,"close":1110,"change":604,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1110},"2026-03-17",17.19,-1.87,8200,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":376,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-03-16",17.1,16.69,17.08,2.77,5500,{"date":1147,"open":1148,"high":1036,"low":1149,"close":1067,"change":776,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1067},"2026-03-13",16.78,16.59,-0.95,15400,{"date":1153,"open":1154,"high":1154,"low":1148,"close":1148,"change":1155,"percent_change":967,"volume":1145,"transactions":9,"vwap":1148},"2026-03-12",16.88,-0.24,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":769,"percent_change":1161,"volume":777,"transactions":9,"vwap":1160},"2026-03-11",16.96,17.33,17.02,-0.64,{"date":1163,"open":1160,"high":1164,"low":1160,"close":1165,"change":459,"percent_change":1166,"volume":868,"transactions":9,"vwap":1165},"2026-03-10",17.26,17.13,-0.35,{"date":1168,"open":1154,"high":1136,"low":1148,"close":1136,"change":1085,"percent_change":1169,"volume":709,"transactions":9,"vwap":1136},"2026-03-09",1.06,{"date":1171,"open":1158,"high":1172,"low":1154,"close":1172,"change":392,"percent_change":1173,"volume":701,"transactions":9,"vwap":1172},"2026-03-06",17.01,-0.23,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1043,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1043},"2026-03-05",17.2,17.264,16.98,-0.31,-1.79,18100,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":562,"percent_change":1187,"volume":1023,"transactions":9,"vwap":1186},"2026-03-04",17.46,17.265,17.36,1.52,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1141,"change":482,"percent_change":761,"volume":1193,"transactions":9,"vwap":1141},"2026-03-03",17.15,17.49,16.92,9900,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1198,"change":112,"percent_change":459,"volume":1199,"transactions":9,"vwap":1198},"2026-03-02",17.32,17.35,17.18,4700,{"date":1201,"open":1202,"high":1202,"low":1136,"close":1136,"change":474,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1136},"2026-02-27",17.7,-3.54,17700,{"date":1206,"open":1031,"high":806,"low":1031,"close":1207,"change":634,"percent_change":1208,"volume":777,"transactions":9,"vwap":1207},"2026-02-26",17.82,-0.28,{"date":1210,"open":1211,"high":901,"low":1211,"close":901,"change":1212,"percent_change":1213,"volume":656,"transactions":9,"vwap":901},"2026-02-25",17.56,0.31,1.77,{"date":1215,"open":1216,"high":1207,"low":1217,"close":1211,"change":112,"percent_change":459,"volume":909,"transactions":9,"vwap":1211},"2026-02-24",17.598,17.3,{"date":1219,"open":1220,"high":895,"low":1221,"close":1222,"change":642,"percent_change":1223,"volume":1071,"transactions":9,"vwap":1222},"2026-02-23",17.71,17.216,17.57,-1.13,{"date":1225,"open":1226,"high":1226,"low":1227,"close":948,"change":1053,"percent_change":1228,"volume":1229,"transactions":9,"vwap":948},"2026-02-20",17.95,17.58,-1,7400,{"date":1231,"open":781,"high":781,"low":1226,"close":1226,"change":460,"percent_change":1232,"volume":656,"transactions":9,"vwap":1226},"2026-02-19",-1.59,{"date":1234,"open":1235,"high":1235,"low":953,"close":781,"change":451,"percent_change":867,"volume":1236,"transactions":9,"vwap":781},"2026-02-18",20.045,2600,{"date":1238,"open":1239,"high":1239,"low":858,"close":820,"change":939,"percent_change":1240,"volume":1241,"transactions":9,"vwap":820},"2026-02-17",18.5,1.55,4500,{"date":1243,"open":812,"high":979,"low":806,"close":806,"change":401,"percent_change":107,"volume":985,"transactions":9,"vwap":806},"2026-02-13",{"date":1245,"open":833,"high":988,"low":959,"close":880,"change":492,"percent_change":1246,"volume":1247,"transactions":9,"vwap":880},"2026-02-12",0.17,5700,{"date":1249,"open":826,"high":826,"low":1250,"close":1251,"change":1059,"percent_change":435,"volume":1252,"transactions":9,"vwap":1251},"2026-02-11",17.795,18.059999,6200,{"date":1254,"open":795,"high":795,"low":1226,"close":819,"change":1166,"percent_change":1255,"volume":1193,"transactions":9,"vwap":819},"2026-02-10",-1.91,{"date":1257,"open":991,"high":991,"low":908,"close":858,"change":510,"percent_change":1258,"volume":1145,"transactions":9,"vwap":858},"2026-02-09",0.88,{"date":1260,"open":908,"high":1261,"low":880,"close":1262,"change":20,"percent_change":318,"volume":1263,"transactions":9,"vwap":1262},"2026-02-06",18.487,18.21,15600,{"date":1265,"open":781,"high":781,"low":1207,"close":812,"change":492,"percent_change":1246,"volume":1266,"transactions":9,"vwap":812},"2026-02-05",10000,{"date":1268,"open":781,"high":781,"low":1269,"close":847,"change":776,"percent_change":960,"volume":1199,"transactions":9,"vwap":847},"2026-02-04",17.905,{"date":1271,"open":895,"high":980,"low":1272,"close":980,"change":881,"percent_change":1273,"volume":1263,"transactions":9,"vwap":980},"2026-02-03",17.68,1.84,{"date":1275,"open":1031,"high":895,"low":1031,"close":1276,"change":562,"percent_change":1277,"volume":1181,"transactions":9,"vwap":1276},"2026-02-02",17.94,1.47,{"date":1279,"open":1197,"high":1031,"low":1280,"close":1272,"change":1281,"percent_change":1282,"volume":743,"transactions":9,"vwap":1272},"2026-01-30",17.275,0.23,1.32,{"date":1284,"open":1285,"high":1286,"low":1198,"close":1287,"change":20,"percent_change":127,"volume":777,"transactions":9,"vwap":1287},"2026-01-29",17.48,17.55,17.45,{"date":1289,"open":1290,"high":1290,"low":1198,"close":1291,"change":683,"percent_change":667,"volume":1047,"transactions":9,"vwap":1291},"2026-01-28",17.51,17.38,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1295,"change":467,"percent_change":1297,"volume":704,"transactions":9,"vwap":1295},"2026-01-27",17.41,17.5,17.23,0.57,{"date":1299,"open":808,"high":808,"low":1300,"close":1301,"change":225,"percent_change":225,"volume":673,"transactions":9,"vwap":1301},"2026-01-26",17.29,17.4,{"date":1303,"open":1304,"high":1304,"low":1198,"close":1301,"change":225,"percent_change":225,"volume":968,"transactions":9,"vwap":1301},"2026-01-23",17.42,{"date":1306,"open":1301,"high":1301,"low":1307,"close":1301,"change":298,"percent_change":741,"volume":1308,"transactions":9,"vwap":1301},"2026-01-22",17.378,11100,{"date":1310,"open":1280,"high":1301,"low":1280,"close":1291,"change":107,"percent_change":152,"volume":1311,"transactions":9,"vwap":1291},"2026-01-21",13900,{"date":1313,"open":1191,"high":1191,"low":1314,"close":1196,"change":741,"percent_change":1315,"volume":1266,"transactions":9,"vwap":1196},"2026-01-20",17.17,0.7,{"date":1317,"open":1318,"high":1291,"low":1176,"close":1176,"change":451,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1176},"2026-01-16",17.34,-0.81,9800,{"date":1322,"open":1185,"high":1291,"low":1176,"close":1318,"change":493,"percent_change":1323,"volume":916,"transactions":9,"vwap":1318},"2026-01-15",0.81,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1176,"change":634,"percent_change":460,"volume":1328,"transactions":9,"vwap":1176},"2026-01-14",17.39,17.16,9000,{"date":1330,"open":1314,"high":1300,"low":1314,"close":1331,"change":225,"percent_change":225,"volume":1332,"transactions":9,"vwap":1331},"2026-01-13",17.25,3300,{"date":1334,"open":1186,"high":1326,"low":1327,"close":1331,"change":467,"percent_change":1335,"volume":668,"transactions":9,"vwap":1331},"2026-01-12",0.58,{"date":1337,"open":1165,"high":1291,"low":1165,"close":1190,"change":775,"percent_change":689,"volume":803,"transactions":9,"vwap":1190},"2026-01-09",{"date":1339,"open":1165,"high":1340,"low":1165,"close":1198,"change":298,"percent_change":741,"volume":664,"transactions":9,"vwap":1198},"2026-01-08",17.359,{"date":1342,"open":1165,"high":1343,"low":1165,"close":1327,"change":225,"percent_change":225,"volume":882,"transactions":9,"vwap":1327},"2026-01-07",17.245,{"date":1345,"open":1136,"high":1346,"low":1347,"close":1327,"change":392,"percent_change":1173,"volume":1348,"transactions":9,"vwap":1327},"2026-01-06",17.215,17.149,9500,{"date":1350,"open":1291,"high":1326,"low":1176,"close":1176,"change":683,"percent_change":667,"volume":1320,"transactions":9,"vwap":1176},"2026-01-05",{"date":1352,"open":1353,"high":1186,"low":1331,"close":1196,"change":1354,"percent_change":672,"volume":1355,"transactions":9,"vwap":1196},"2026-01-02",17.27,-0.07,8600,{"date":1357,"open":1358,"high":1301,"low":1359,"close":1326,"change":493,"percent_change":1323,"volume":1360,"transactions":9,"vwap":1326},"2025-12-31",17.292,17.28,5200,{"date":1362,"open":1326,"high":1326,"low":1331,"close":1331,"change":252,"percent_change":1363,"volume":868,"transactions":9,"vwap":1331},"2025-12-30",-0.52,{"date":1365,"open":1366,"high":1367,"low":1353,"close":1318,"change":225,"percent_change":225,"volume":1252,"transactions":9,"vwap":1318},"2025-12-29",17.315,17.423,{"date":1369,"open":1186,"high":1370,"low":1164,"close":1318,"change":299,"percent_change":1371,"volume":928,"transactions":9,"vwap":1318},"2025-12-26",17.395,0.52,{"date":1373,"open":1374,"high":1196,"low":1331,"close":1331,"change":1059,"percent_change":1281,"volume":1375,"transactions":9,"vwap":1331},"2025-12-24",17.295,6000,{"date":1377,"open":1300,"high":1217,"low":1190,"close":1378,"change":112,"percent_change":459,"volume":823,"transactions":9,"vwap":1378},"2025-12-23",17.21,{"date":1380,"open":1301,"high":1301,"low":1381,"close":1381,"change":1053,"percent_change":1382,"volume":762,"transactions":9,"vwap":1381},"2025-12-22",17.22,-1.03,{"date":1384,"open":1353,"high":1301,"low":1353,"close":1301,"change":510,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1301},"2025-12-19",0.93,34000,{"date":1388,"open":1331,"high":1301,"low":1389,"close":1389,"change":914,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2025-12-18",17.24,-0.86,24400,{"date":1393,"open":1378,"high":1301,"low":1176,"close":1326,"change":225,"percent_change":225,"volume":1394,"transactions":9,"vwap":1326},"2025-12-17",12600,{"date":1396,"open":1301,"high":1301,"low":1397,"close":1326,"change":401,"percent_change":107,"volume":1398,"transactions":9,"vwap":1326},"2025-12-16",17.165,25500,{"date":1400,"open":1300,"high":1301,"low":1401,"close":1291,"change":1085,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1291},"2025-12-15",17.066,1.05,17200,{"date":1405,"open":1406,"high":1164,"low":1037,"close":1176,"change":299,"percent_change":215,"volume":1311,"transactions":9,"vwap":1176},"2025-12-12",17.11,{"date":1408,"open":1409,"high":1406,"low":1075,"close":1406,"change":261,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1406},"2025-12-11",17.030001,1.18,39400,{"date":1413,"open":1414,"high":1415,"low":1110,"close":1037,"change":20,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1037},"2025-12-10",16.905,17.059999,0.42,17500,{"date":1419,"open":1192,"high":1420,"low":1421,"close":1422,"change":1059,"percent_change":427,"volume":704,"transactions":9,"vwap":1422},"2025-12-09",17.039,16.805,16.84,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1427,"change":881,"percent_change":1428,"volume":717,"transactions":9,"vwap":1427},"2025-12-08",16.65,17,16.8,2,{"date":1430,"open":1425,"high":1431,"low":1115,"close":1089,"change":308,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1089},"2025-12-05",16.775,-0.78,16300,{"date":1435,"open":1427,"high":1436,"low":1437,"close":1438,"change":1208,"percent_change":349,"volume":1151,"transactions":9,"vwap":1438},"2025-12-04",16.975,16.51,16.6,{"date":1440,"open":1409,"high":1217,"low":1427,"close":1154,"change":20,"percent_change":1416,"volume":1441,"transactions":9,"vwap":1154},"2025-12-03",20400,{"date":1443,"open":1291,"high":1301,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2025-12-02",16.81,-0.41,-2.38,8800,{"date":1449,"open":1301,"high":1301,"low":1381,"close":1381,"change":1053,"percent_change":1382,"volume":985,"transactions":9,"vwap":1381},"2025-12-01",{"date":1451,"open":1301,"high":1301,"low":1452,"close":1301,"change":492,"percent_change":1246,"volume":882,"transactions":9,"vwap":1301},"2025-11-28",17.185,{"date":1454,"open":1378,"high":1301,"low":1455,"close":1456,"change":775,"percent_change":689,"volume":803,"transactions":9,"vwap":1456},"2025-11-26",17.14,17.37,{"date":1458,"open":1459,"high":1301,"low":1042,"close":1301,"change":1059,"percent_change":1281,"volume":1460,"transactions":9,"vwap":1301},"2025-11-25",17.225,11400,{"date":1462,"open":1318,"high":1463,"low":1318,"close":1186,"change":252,"percent_change":1363,"volume":1464,"transactions":9,"vwap":1186},"2025-11-24",17.545,5800,{"date":1466,"open":1197,"high":1287,"low":1197,"close":1287,"change":467,"percent_change":1335,"volume":1467,"transactions":9,"vwap":1287},"2025-11-21",13100,{"date":1469,"open":1191,"high":1295,"low":1318,"close":1197,"change":401,"percent_change":107,"volume":1028,"transactions":9,"vwap":1197},"2025-11-20",{"date":1471,"open":1295,"high":1295,"low":1318,"close":1318,"change":914,"percent_change":1390,"volume":961,"transactions":9,"vwap":1318},"2025-11-19",{"date":1473,"open":1301,"high":1211,"low":1474,"close":1191,"change":443,"percent_change":376,"volume":1475,"transactions":9,"vwap":1191},"2025-11-18",17.356,29400,{"date":1477,"open":1478,"high":1479,"low":1294,"close":1294,"change":392,"percent_change":1173,"volume":1480,"transactions":9,"vwap":1294},"2025-11-17",17.415,17.6,3800,{"date":1482,"open":1483,"high":1484,"low":1287,"close":1287,"change":1173,"percent_change":1485,"volume":861,"transactions":9,"vwap":1287},"2025-11-14",17.555,17.67,-1.3,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1272,"change":261,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1272},"2025-11-13",17.69,17.72,17.53,1.14,6600,{"date":1494,"open":1331,"high":1495,"low":1143,"close":1285,"change":402,"percent_change":411,"volume":1496,"transactions":9,"vwap":1285},"2025-11-12",17.485,6700,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1501,"change":402,"percent_change":411,"volume":660,"transactions":9,"vwap":1501},"2025-11-11",16.843,17.44,17.43,{"date":1503,"open":1191,"high":1191,"low":1504,"close":1291,"change":21,"percent_change":1428,"volume":1505,"transactions":9,"vwap":1291},"2025-11-10",17.082001,3000,{"date":1507,"open":958,"high":958,"low":1045,"close":1045,"change":299,"percent_change":215,"volume":1138,"transactions":9,"vwap":1045},"2025-11-07",{"date":1509,"open":1510,"high":1511,"low":1042,"close":1057,"change":1512,"percent_change":1513,"volume":1360,"transactions":9,"vwap":1057},"2025-11-06",16.935,17.344,-0.74,-4.18,{"date":1515,"open":1516,"high":1488,"low":1516,"close":1488,"change":1517,"percent_change":1518,"volume":935,"transactions":9,"vwap":1488},"2025-11-05",16.505,1.2,7.28,{"date":1520,"open":1081,"high":1521,"low":1081,"close":1521,"change":1281,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-11-04",16.49,1.41,7000,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1528,"change":1281,"percent_change":972,"volume":1529,"transactions":9,"vwap":1528},"2025-11-03",15.92,16.34,16.26,9300,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1246,"percent_change":436,"volume":1536,"transactions":9,"vwap":1535},"2025-10-31",15.8,16.19,15.605,16.030001,5100,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1009,"percent_change":1543,"volume":1375,"transactions":9,"vwap":1542},"2025-10-30",15.543,16,15.5,15.86,4.2,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1548,"change":386,"percent_change":1549,"volume":651,"transactions":9,"vwap":1548},"2025-10-29",15.6,15.19,15.22,-2.75,{"date":1551,"open":1552,"high":1540,"low":1546,"close":1553,"change":1354,"percent_change":419,"volume":1554,"transactions":9,"vwap":1553},"2025-10-28",15.64,15.65,13300,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1559,"change":1155,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-10-27",15.87,16.040001,15.72,-1.5,2500,{"date":1563,"open":1109,"high":1109,"low":1564,"close":1564,"change":642,"percent_change":1565,"volume":1199,"transactions":9,"vwap":1564},"2025-10-24",15.96,-1.24,{"date":1567,"open":1568,"high":1568,"low":1535,"close":1569,"change":1085,"percent_change":117,"volume":1570,"transactions":9,"vwap":1569},"2025-10-23",16.29,16.16,3100,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1574,"change":1576,"percent_change":1144,"volume":1047,"transactions":9,"vwap":1574},"2025-10-22",15.7,15.98,15.69,0.43,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1580,"change":435,"percent_change":1582,"volume":1523,"transactions":9,"vwap":1580},"2025-10-21",15.26,15.55,15.25,1.44,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1587,"change":318,"percent_change":1588,"volume":790,"transactions":9,"vwap":1587},"2025-10-20",15.39,15.16,15.33,2.61,{"date":1590,"open":26,"high":1591,"low":26,"close":1592,"change":944,"percent_change":159,"volume":1492,"transactions":9,"vwap":1592},"2025-10-17",15.18,14.94,{"date":1594,"open":1595,"high":1596,"low":26,"close":26,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":26},"2025-10-16",15.02,15.1,-0.51,-3.32,7100,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":775,"percent_change":642,"volume":1047,"transactions":9,"vwap":1604},"2025-10-15",15.14,15.45,15.34,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":298,"percent_change":859,"volume":1610,"transactions":9,"vwap":1609},"2025-10-14",15.42,15.11,15.37,12300,{"date":1612,"open":1602,"high":1613,"low":1614,"close":1615,"change":337,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-10-13",15.697,14.99,15.35,1.39,9400,{"date":1619,"open":1580,"high":1580,"low":1602,"close":1602,"change":1354,"percent_change":1620,"volume":1496,"transactions":9,"vwap":1602},"2025-10-10",-0.46,{"date":1622,"open":1546,"high":1546,"low":1623,"close":1623,"change":1208,"percent_change":1624,"volume":928,"transactions":9,"vwap":1623},"2025-10-09",15.21,-1.81,{"date":1626,"open":1627,"high":1532,"low":1628,"close":1629,"change":427,"percent_change":1630,"volume":981,"transactions":9,"vwap":1629},"2025-10-08",15.604,15.47,15.49,1.57,{"date":1632,"open":1575,"high":1575,"low":1581,"close":1581,"change":1633,"percent_change":1634,"volume":1496,"transactions":9,"vwap":1581},"2025-10-07",-0.44,-2.8,{"date":1636,"open":1637,"high":1638,"low":1546,"close":1575,"change":683,"percent_change":867,"volume":1355,"transactions":9,"vwap":1575},"2025-10-06",15.9,15.914,{"date":1640,"open":1568,"high":1089,"low":1641,"close":1642,"change":492,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-10-03",15.74,15.81,0.19,14700,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1647,"change":914,"percent_change":1649,"volume":1252,"transactions":9,"vwap":1647},"2025-10-02",15.78,15.655,-0.94,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1088,"change":107,"percent_change":147,"volume":1145,"transactions":9,"vwap":1088},"2025-10-01",15.683,16.049999,15.67,{"date":1656,"open":1097,"high":1097,"low":1657,"close":1557,"change":1643,"percent_change":1658,"volume":1617,"transactions":9,"vwap":1557},"2025-09-30",15.805,1.21,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1662,"change":700,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-09-29",16.0090008,15.68,-2.43,7900,{"date":1666,"open":1667,"high":1667,"low":1564,"close":1668,"change":510,"percent_change":102,"volume":1266,"transactions":9,"vwap":1668},"2025-09-26",16.13,16.07,{"date":1670,"open":1540,"high":1671,"low":1672,"close":1672,"change":252,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-09-25",16.09,15.91,-0.56,7600,{"date":1676,"open":1677,"high":1678,"low":1540,"close":1540,"change":225,"percent_change":225,"volume":1536,"transactions":9,"vwap":1540},"2025-09-24",16.1,16.12,{"date":1680,"open":1681,"high":1681,"low":1096,"close":1540,"change":459,"percent_change":920,"volume":1328,"transactions":9,"vwap":1540},"2025-09-23",16.22,{"date":1683,"open":1528,"high":1684,"low":1097,"close":1097,"change":903,"percent_change":1098,"volume":762,"transactions":9,"vwap":1097},"2025-09-22",16.3,{"date":1686,"open":1081,"high":1104,"low":1687,"close":1104,"change":402,"percent_change":1212,"volume":1688,"transactions":9,"vwap":1104},"2025-09-19",16.0039997,53700,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1527,"change":411,"percent_change":1694,"volume":949,"transactions":9,"vwap":1527},"2025-09-18",16.23,16.35,16.15,1.81,{"date":1696,"open":1533,"high":1697,"low":1546,"close":1653,"change":435,"percent_change":1616,"volume":945,"transactions":9,"vwap":1653},"2025-09-17",16.533,{"date":1699,"open":1546,"high":1700,"low":1701,"close":1702,"change":634,"percent_change":1179,"volume":1496,"transactions":9,"vwap":1702},"2025-09-16",15.99,15.53,15.83,{"date":1704,"open":1705,"high":1678,"low":1705,"close":1096,"change":966,"percent_change":1706,"volume":1536,"transactions":9,"vwap":1096},"2025-09-15",15.46,-1.61,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1710,"change":252,"percent_change":730,"volume":861,"transactions":9,"vwap":1710},"2025-09-12",16.01,16.14,15.94,{"date":1713,"open":95,"high":95,"low":1586,"close":1691,"change":1173,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1691},"2025-09-11",-1.4,31400,{"date":1717,"open":1521,"high":1044,"low":1084,"close":1084,"change":386,"percent_change":1718,"volume":679,"transactions":9,"vwap":1084},"2025-09-10",-2.55,{"date":1720,"open":1721,"high":1063,"low":1721,"close":1063,"change":492,"percent_change":1085,"volume":861,"transactions":9,"vwap":1063},"2025-09-09",16.364,{"date":1723,"open":1724,"high":1036,"low":1050,"close":1050,"change":20,"percent_change":1416,"volume":1023,"transactions":9,"vwap":1050},"2025-09-08",16.99,{"date":1726,"open":1056,"high":1063,"low":1727,"close":1728,"change":393,"percent_change":1729,"volume":916,"transactions":9,"vwap":1728},"2025-09-05",16.735,16.79,-1.12,{"date":1731,"open":1732,"high":1178,"low":1050,"close":1178,"change":435,"percent_change":1733,"volume":1241,"transactions":9,"vwap":1178},"2025-09-04",16.895,1.31,{"date":1735,"open":1420,"high":1420,"low":1110,"close":1110,"change":460,"percent_change":1736,"volume":691,"transactions":9,"vwap":1110},"2025-09-03",-1.7,{"date":1738,"open":1158,"high":1397,"low":1739,"close":1043,"change":492,"percent_change":1085,"volume":868,"transactions":9,"vwap":1043},"2025-09-02",16.94,{"date":1741,"open":1314,"high":1314,"low":1742,"close":1160,"change":741,"percent_change":860,"volume":916,"transactions":9,"vwap":1160},"2025-08-29",16.82,{"date":1744,"open":1057,"high":1141,"low":1745,"close":1052,"change":1155,"percent_change":1714,"volume":1523,"transactions":9,"vwap":1052},"2025-08-28",16.899,{"date":1747,"open":1217,"high":1159,"low":1455,"close":1455,"change":482,"percent_change":1620,"volume":1320,"transactions":9,"vwap":1455},"2025-08-27",{"date":1749,"open":1750,"high":1389,"low":1751,"close":1381,"change":467,"percent_change":1335,"volume":1752,"transactions":9,"vwap":1381},"2025-08-26",17.014999,16.825,5300,{"date":1754,"open":1296,"high":1296,"low":1755,"close":1036,"change":459,"percent_change":1166,"volume":1536,"transactions":9,"vwap":1036},"2025-08-25",17.025,{"date":1757,"open":1758,"high":1198,"low":1438,"close":1198,"change":502,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1198},"2025-08-22",16.617,3.68,21600,{"date":1762,"open":1068,"high":1068,"low":1763,"close":1763,"change":251,"percent_change":683,"volume":1561,"transactions":9,"vwap":1763},"2025-08-21",16.57,{"date":1765,"open":1766,"high":1149,"low":1767,"close":1149,"change":939,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1149},"2025-08-20",16.55,16.53,1.72,8400,{"date":1771,"open":1076,"high":1076,"low":1772,"close":1772,"change":196,"percent_change":1773,"volume":1674,"transactions":9,"vwap":1772},"2025-08-19",16.31,-1.27,{"date":1775,"open":1116,"high":1116,"low":1076,"close":1076,"change":571,"percent_change":1776,"volume":673,"transactions":9,"vwap":1076},"2025-08-18",-1.31,{"date":1778,"open":1128,"high":1056,"low":1076,"close":1056,"change":1085,"percent_change":1779,"volume":1004,"transactions":9,"vwap":1056},"2025-08-15",1.09,{"date":1781,"open":1425,"high":1782,"low":1783,"close":1116,"change":225,"percent_change":225,"volume":1769,"transactions":9,"vwap":1116},"2025-08-14",16.795,16.42,{"date":1785,"open":1051,"high":1427,"low":1116,"close":1116,"change":769,"percent_change":1786,"volume":1348,"transactions":9,"vwap":1116},"2025-08-13",-0.66,{"date":1788,"open":1677,"high":1789,"low":1677,"close":1058,"change":1315,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1058},"2025-08-12",16.71,4.38,18300,{"date":1793,"open":1794,"high":1677,"low":1795,"close":1796,"change":435,"percent_change":1797,"volume":1674,"transactions":9,"vwap":1796},"2025-08-11",15.795,15.685,15.97,1.4,{"date":1799,"open":1800,"high":1677,"low":1800,"close":1801,"change":298,"percent_change":859,"volume":1802,"transactions":9,"vwap":1801},"2025-08-08",15.71,15.75,14800,{"date":1804,"open":1711,"high":1535,"low":1805,"close":1805,"change":642,"percent_change":1806,"volume":1028,"transactions":9,"vwap":1805},"2025-08-07",15.73,-1.26,{"date":1808,"open":1553,"high":1809,"low":1553,"close":1088,"change":510,"percent_change":102,"volume":1674,"transactions":9,"vwap":1088},"2025-08-06",16.125,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1814,"change":1085,"percent_change":1815,"volume":1060,"transactions":9,"vwap":1814},"2025-08-05",15.425,15.79,15.77,1.15,{"date":1817,"open":1818,"high":1819,"low":1607,"close":1819,"change":435,"percent_change":972,"volume":1496,"transactions":9,"vwap":1819},"2025-08-04",15.52,15.59,{"date":1821,"open":1822,"high":1823,"low":1587,"close":1609,"change":642,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1609},"2025-08-01",15.58,15.675,-1.28,15900,{"date":1827,"open":1573,"high":1813,"low":1828,"close":1829,"change":966,"percent_change":1830,"volume":1398,"transactions":9,"vwap":1829},"2025-07-31",15.56,15.57,-1.64,{"date":1832,"open":1678,"high":1833,"low":1834,"close":1702,"change":1208,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1702},"2025-07-30",16.63,15.76,-1.74,21700,{"date":1838,"open":1095,"high":1095,"low":1839,"close":1839,"change":1840,"percent_change":735,"volume":1841,"transactions":9,"vwap":1839},"2025-07-29",16.11,-0.235,10100,{"date":1843,"open":1668,"high":1783,"low":1796,"close":1844,"change":1845,"percent_change":1273,"volume":1846,"transactions":9,"vwap":1844},"2025-07-28",16.345,0.295,13800,{"date":1848,"open":1692,"high":1094,"low":1574,"close":1653,"change":299,"percent_change":822,"volume":790,"transactions":9,"vwap":1653},"2025-07-25",{"date":1850,"open":1131,"high":1851,"low":1564,"close":1564,"change":308,"percent_change":1319,"volume":1852,"transactions":9,"vwap":1564},"2025-07-24",16.21,16900,{"date":1854,"open":1693,"high":1855,"low":1540,"close":1671,"change":112,"percent_change":459,"volume":1674,"transactions":9,"vwap":1671},"2025-07-23",16.365,{"date":1857,"open":1678,"high":1858,"low":1558,"close":1677,"change":625,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1677},"2025-07-22",16.435,-0.62,17100,{"date":1862,"open":1678,"high":1863,"low":1711,"close":1863,"change":337,"percent_change":1733,"volume":736,"transactions":9,"vwap":1863},"2025-07-21",16.2,{"date":1865,"open":1103,"high":1103,"low":1866,"close":1700,"change":1354,"percent_change":1633,"volume":1867,"transactions":9,"vwap":1700},"2025-07-18",15.965,18200,{"date":1869,"open":1870,"high":1871,"low":1123,"close":1097,"change":634,"percent_change":1179,"volume":1872,"transactions":9,"vwap":1097},"2025-07-17",16.195,16.27,22800,{"date":1874,"open":1691,"high":1109,"low":1653,"close":1839,"change":281,"percent_change":299,"volume":1467,"transactions":9,"vwap":1839},"2025-07-16",{"date":1876,"open":1528,"high":1095,"low":1131,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-07-15",16.094999,-0.145,-0.89,18500,{"date":1882,"open":1131,"high":1095,"low":1130,"close":1109,"change":1059,"percent_change":122,"volume":790,"transactions":9,"vwap":1109},"2025-07-14",{"date":1884,"open":1885,"high":1886,"low":1647,"close":1863,"change":261,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1863},"2025-07-11",15.95,16.25,1.25,22100,{"date":1890,"open":1891,"high":1870,"low":1557,"close":1540,"change":1643,"percent_change":1517,"volume":1892,"transactions":9,"vwap":1540},"2025-07-10",16.055,19700,{"date":1894,"open":1895,"high":1895,"low":1642,"close":1642,"change":1445,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1642},"2025-07-09",16.382,-2.53,18900,{"date":1899,"open":1681,"high":1900,"low":1901,"close":1681,"change":401,"percent_change":107,"volume":1902,"transactions":9,"vwap":1681},"2025-07-08",16.445,16.133,27100,{"date":1904,"open":1564,"high":1886,"low":1564,"close":1851,"change":261,"percent_change":1887,"volume":1905,"transactions":9,"vwap":1851},"2025-07-07",24600,{"date":1907,"open":1647,"high":1535,"low":1647,"close":1709,"change":510,"percent_change":102,"volume":1908,"transactions":9,"vwap":1709},"2025-07-03",4600,{"date":1910,"open":1642,"high":1540,"low":1911,"close":1912,"change":298,"percent_change":859,"volume":1913,"transactions":9,"vwap":1912},"2025-07-02",15.665,15.85,21100,{"date":1915,"open":1916,"high":1096,"low":1916,"close":1702,"change":318,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1702},"2025-07-01",15.32,2.53,38100,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1923,"change":1246,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-06-30",15.15,15.54,15.44,1.11,72500,{"date":1927,"open":1928,"high":1923,"low":1928,"close":1929,"change":1643,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-06-27",14.97,15.27,1.26,893600,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1936,"change":562,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-06-26",14.85,15.29,15.08,1.75,24200,{"date":1940,"open":1941,"high":1942,"low":176,"close":176,"change":966,"percent_change":1943,"volume":1944,"transactions":9,"vwap":176},"2025-06-25",15.06,15.3,-1.72,33400,{"date":1946,"open":1947,"high":1541,"low":1948,"close":1936,"change":393,"percent_change":1565,"volume":1949,"transactions":9,"vwap":1936},"2025-06-24",15.17,15.05,28100,{"date":1951,"open":1628,"high":1541,"low":1952,"close":1929,"change":392,"percent_change":966,"volume":1953,"transactions":9,"vwap":1929},"2025-06-23",15.195,29800,{"date":1955,"open":1956,"high":1541,"low":1581,"close":72,"change":1643,"percent_change":1930,"volume":1957,"transactions":9,"vwap":72},"2025-06-20",15.38,18400,{"date":1959,"open":1948,"high":1541,"low":1948,"close":1960,"change":402,"percent_change":881,"volume":1961,"transactions":9,"vwap":1960},"2025-06-18",15.12,15200,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1966,"change":298,"percent_change":859,"volume":1967,"transactions":9,"vwap":1966},"2025-06-17",15.48,15.51,15.07,17800,{"date":1969,"open":1607,"high":1603,"low":1948,"close":1948,"change":683,"percent_change":1970,"volume":1967,"transactions":9,"vwap":1948},"2025-06-16",-0.79,{"date":1972,"open":1607,"high":1819,"low":1947,"close":1947,"change":251,"percent_change":308,"volume":1106,"transactions":9,"vwap":1947},"2025-06-13",{"date":1974,"open":1541,"high":1975,"low":1547,"close":1547,"change":492,"percent_change":261,"volume":1976,"transactions":9,"vwap":1547},"2025-06-12",15.578,12500,{"date":1978,"open":1965,"high":1979,"low":1586,"close":1586,"change":451,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1586},"2025-06-11",15.575,-0.92,19800,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1942,"change":1166,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1942},"2025-06-10",15.845,16.014999,15.295,-2.24,24700,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1553,"change":1155,"percent_change":1993,"volume":736,"transactions":9,"vwap":1553},"2025-06-09",15.625,15.84,-1.51,{"date":1995,"open":1885,"high":1996,"low":1997,"close":1997,"change":467,"percent_change":1998,"volume":736,"transactions":9,"vwap":1997},"2025-06-06",16.275,15.89,0.63,{"date":2000,"open":2001,"high":1535,"low":1573,"close":1813,"change":435,"percent_change":1522,"volume":1403,"transactions":9,"vwap":1813},"2025-06-05",15.915,{"date":2003,"open":1557,"high":1117,"low":1829,"close":1829,"change":459,"percent_change":483,"volume":830,"transactions":9,"vwap":1829},"2025-06-04",{"date":2005,"open":1109,"high":1109,"low":2006,"close":2006,"change":1179,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-06-03",15.63,-1.94,19500,{"date":2010,"open":1081,"high":1089,"low":1672,"close":1711,"change":1179,"percent_change":1255,"volume":2011,"transactions":9,"vwap":1711},"2025-06-02",12900,{"date":2013,"open":95,"high":1763,"low":1886,"close":1886,"change":642,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1886},"2025-05-30",-1.22,12200,{"date":2017,"open":2018,"high":1766,"low":2019,"close":2020,"change":21,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-05-29",16.243,16.232,16.45,2.11,16500,{"date":2024,"open":1668,"high":1568,"low":1866,"close":1839,"change":1354,"percent_change":386,"volume":909,"transactions":9,"vwap":1839},"2025-05-28",{"date":2026,"open":2020,"high":2020,"low":1700,"close":1103,"change":625,"percent_change":309,"volume":1867,"transactions":9,"vwap":1103},"2025-05-27",{"date":2028,"open":1709,"high":1438,"low":1709,"close":2029,"change":308,"percent_change":1970,"volume":1004,"transactions":9,"vwap":2029},"2025-05-23",16.28,{"date":2031,"open":2032,"high":1833,"low":2032,"close":1115,"change":482,"percent_change":2033,"volume":1311,"transactions":9,"vwap":1115},"2025-05-22",16.226,-0.49,{"date":2035,"open":2020,"high":2036,"low":1783,"close":1521,"change":467,"percent_change":502,"volume":1617,"transactions":9,"vwap":1521},"2025-05-21",16.7,{"date":2038,"open":1692,"high":1438,"low":2039,"close":1104,"change":308,"percent_change":1970,"volume":2040,"transactions":9,"vwap":1104},"2025-05-20",16.253,15500,{"date":2042,"open":1678,"high":2043,"low":2044,"close":1076,"change":142,"percent_change":2045,"volume":2008,"transactions":9,"vwap":1076},"2025-05-19",16.645,16.033001,1.98,{"date":2047,"open":1692,"high":1438,"low":1863,"close":1863,"change":914,"percent_change":1980,"volume":2048,"transactions":9,"vwap":1863},"2025-05-16",15100,{"date":2050,"open":1540,"high":1095,"low":1557,"close":1692,"change":366,"percent_change":503,"volume":1888,"transactions":9,"vwap":1692},"2025-05-15",{"date":2052,"open":2053,"high":1083,"low":1557,"close":1557,"change":534,"percent_change":2054,"volume":1938,"transactions":9,"vwap":1557},"2025-05-14",16.17,-1.67,{"date":2056,"open":1709,"high":1681,"low":1709,"close":1710,"change":1085,"percent_change":117,"volume":973,"transactions":9,"vwap":1710},"2025-05-13",{"date":2058,"open":1564,"high":1533,"low":1672,"close":1564,"change":492,"percent_change":1643,"volume":1791,"transactions":9,"vwap":1564},"2025-05-12",{"date":2060,"open":1123,"high":1684,"low":1088,"close":1088,"change":483,"percent_change":2061,"volume":743,"transactions":9,"vwap":1088},"2025-05-09",-2.33,{"date":2063,"open":1912,"high":1437,"low":1912,"close":1772,"change":502,"percent_change":2064,"volume":1028,"transactions":9,"vwap":1772},"2025-05-08",3.89,{"date":2066,"open":1678,"high":2067,"low":1573,"close":1573,"change":672,"percent_change":2068,"volume":1802,"transactions":9,"vwap":1573},"2025-05-07",16.38,-2.48,{"date":2070,"open":1425,"high":1425,"low":1130,"close":1677,"change":730,"percent_change":2071,"volume":1394,"transactions":9,"vwap":1677},"2025-05-06",-3.3,{"date":2073,"open":1527,"high":1052,"low":1671,"close":1425,"change":634,"percent_change":697,"volume":2074,"transactions":9,"vwap":1425},"2025-05-05",16100,{"date":2076,"open":1693,"high":1044,"low":1693,"close":2036,"change":1297,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2036},"2025-05-02",3.53,27000,{"date":2080,"open":2081,"high":1067,"low":1667,"close":1667,"change":451,"percent_change":1390,"volume":1403,"transactions":9,"vwap":1667},"2025-05-01",16.402,{"date":2083,"open":1692,"high":1101,"low":2053,"close":1871,"change":482,"percent_change":2033,"volume":2084,"transactions":9,"vwap":1871},"2025-04-30",24100,{"date":2086,"open":1677,"high":2087,"low":1540,"close":1692,"change":1281,"percent_change":972,"volume":2088,"transactions":9,"vwap":1692},"2025-04-29",16.375,16800,{"date":2090,"open":2091,"high":2092,"low":1653,"close":1678,"change":571,"percent_change":2093,"volume":941,"transactions":9,"vwap":1678},"2025-04-28",16.121,16.295,-1.35,{"date":2095,"open":2096,"high":2096,"low":1568,"close":1527,"change":483,"percent_change":2097,"volume":941,"transactions":9,"vwap":1527},"2025-04-25",16.72,-2.27,{"date":2099,"open":2036,"high":1052,"low":2100,"close":2096,"change":1059,"percent_change":427,"volume":2101,"transactions":9,"vwap":2096},"2025-04-24",15.999,32500,{"date":2103,"open":1089,"high":1724,"low":2104,"close":1128,"change":939,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1128},"2025-04-23",16.211,1.71,39600,{"date":180,"open":1641,"high":1124,"low":1648,"close":2108,"change":137,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},16.4,4.19,49700]