[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HNVR":3,"homepage-market-summary":35,"stock-historical-HNVR":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HNVR","2026-10-05",{"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},"Hanover Bancorp, Inc. Common Stock","Nasdaq",null,"STATE COMMERCIAL BANKS","Hanover Bancorp Inc is a community commercial bank focused on providing personalized and efficient services and products tailored to local needs. The Bank offers a full range of financial services, including a complete suite of consumer, commercial, and municipal banking products such as multifamily and commercial mortgages, government-guaranteed loans, residential loans, business loans, and lines of credit. In addition, it provides customers with access to 24-hour ATM services with no fees, interest-bearing free checking accounts, telephone banking, mobile and internet banking solutions for both consumer and business clients, and safe deposit boxes.","194","Mineola, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.5601,0.4,"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},25.68,25.69,27.0623,25.1332,25.64,0.04,0.16,38082.552729,1960,25.5699,27.94,19.905,30755.369813561752,71.9,1104,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":30,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},27465,10024597.823204,16.99,"2025-04-23",[187,188,198,209,220,229,239,249,258,269,278,288,299,308,317,326,335,346,357,367,376,386,397,405,412,420,428,438,447,455,462,472,480,490,499,509,520,529,539,545,554,562,570,578,588,595,604,614,623,631,641,650,659,669,680,688,697,704,712,721,728,737,745,754,760,768,777,783,791,798,805,812,818,825,831,837,844,850,857,863,868,873,881,887,890,898,905,913,919,926,931,935,942,946,953,958,963,968,975,979,985,991,998,1001,1006,1010,1014,1021,1027,1034,1039,1046,1053,1057,1064,1069,1076,1083,1090,1094,1096,1100,1105,1110,1116,1122,1128,1134,1138,1143,1150,1157,1164,1169,1177,1181,1188,1195,1202,1209,1212,1217,1224,1231,1238,1242,1247,1252,1258,1266,1273,1280,1287,1292,1298,1305,1312,1320,1327,1330,1336,1338,1345,1351,1355,1358,1362,1367,1371,1375,1382,1388,1391,1394,1398,1401,1407,1414,1422,1427,1431,1435,1439,1443,1446,1450,1455,1461,1465,1469,1472,1475,1480,1483,1486,1489,1494,1498,1504,1512,1514,1519,1522,1526,1530,1535,1537,1541,1545,1551,1556,1563,1569,1573,1578,1584,1589,1592,1597,1602,1608,1613,1616,1621,1625,1628,1633,1635,1639,1645,1649,1656,1661,1667,1672,1676,1680,1684,1690,1694,1698,1704,1708,1713,1717,1721,1724,1727,1731,1733,1738,1741,1747,1752,1757,1761,1765,1768,1771,1775,1777,1782,1786,1791,1793,1795,1798,1803,1808,1812,1815,1818,1821,1825,1827,1831,1834,1839,1843,1846,1848,1853,1858,1862,1865,1871,1874,1879,1884,1888,1895,1900,1904,1908,1912,1916,1918,1922,1926,1929,1935,1939,1942,1945,1947,1949,1952,1956,1963,1968,1970,1973,1975,1977,1980,1983,1985,1989,1991,1995,1998,2003,2007,2011,2015,2019,2024,2027,2033,2040,2044,2048,2051,2053,2055,2059,2062,2066,2071,2074,2077,2081,2084,2088,2092,2095,2100,2102,2105,2108,2111,2113,2116,2122,2127,2133,2137,2141,2145,2149,2152,2156,2161,2167,2171],{"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},"2026-10-02",25.44,25.885,25.09,0.41,1.63,105511.136233,3516,25.3737,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",24.72,25.36,24.505,25.23,0.31,1.24,26034.192348,914,25.1999,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",25.47,25.73,24.85,24.92,-0.55,-2.16,16646.967656,755,25.0451,{"date":221,"open":20,"high":222,"low":223,"close":211,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",25.84,25.33,-0.26,-1.01,20061.7575,1014,25.5846,{"date":230,"open":231,"high":232,"low":233,"close":212,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",26.45,26.47,25.635,-0.78,-2.94,17526.9045,827,25.8803,{"date":240,"open":241,"high":242,"low":241,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",26.18,26.785,26.51,0.45,1.73,57552.1185,1183,26.4371,{"date":250,"open":251,"high":252,"low":253,"close":253,"change":254,"percent_change":146,"volume":255,"transactions":256,"vwap":257},"2026-09-24",26.21,26.69,26.06,-0.09,68712.7185,1283,26.2419,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",26.65,26.99,26.13,26.15,-0.6,-2.24,15904.7185,718,26.3808,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":254,"percent_change":146,"volume":275,"transactions":276,"vwap":277},"2026-09-22",26.85,27.08,26.62,26.75,26985.7705,843,26.8253,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":77,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",26.68,26.95,26.46,26.84,0.79,30516.766646,1202,26.7556,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",26.41,26.73,26.24,26.63,-0.03,-0.11,53214.7185,733,26.5441,{"date":300,"open":252,"high":301,"low":302,"close":303,"change":172,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",27.02,26.545,26.66,0.76,32856.7185,1251,26.7185,{"date":309,"open":310,"high":310,"low":311,"close":282,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",27.32,26.23,-0.61,-2.25,26522.4185,1072,26.6213,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":146,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",27.4,26.83,27.07,-1.24,35779.866656,1442,27.0612,{"date":327,"open":328,"high":30,"low":329,"close":330,"change":126,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",26.91,26.59,27.41,2.35,40275.205006,1265,27.2918,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",27.57,27.7,26.365,26.78,-0.74,-2.69,53652.902209,1357,26.9951,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",27.23,27.9,27.2,27.52,0.26,0.95,64780.338994,1966,27.4214,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",27,27.36,27.26,0.13,0.48,22302.7185,1139,27.2274,{"date":368,"open":369,"high":370,"low":359,"close":371,"change":372,"percent_change":92,"volume":373,"transactions":374,"vwap":375},"2026-09-08",27.28,27.39,27.13,-0.22,19641.867006,1036,27.1408,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",26.7,27.43,27.35,0.53,1.98,16373.964275,765,27.284,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",27.27,27.485,26.795,26.82,-0.43,-1.58,23451.693875,1107,27.1369,{"date":398,"open":252,"high":399,"low":252,"close":400,"change":106,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",27.67,27.25,2.1,85341.827496,2268,27.3521,{"date":406,"open":273,"high":407,"low":408,"close":252,"change":294,"percent_change":295,"volume":409,"transactions":410,"vwap":411},"2026-09-01",26.97,26.55,28424.7185,1054,26.7013,{"date":413,"open":414,"high":415,"low":378,"close":416,"change":254,"percent_change":146,"volume":417,"transactions":418,"vwap":419},"2026-08-31",26.8,27.09,26.72,22474.7185,991,26.8232,{"date":421,"open":422,"high":380,"low":414,"close":423,"change":93,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",27.06,26.81,-0.89,30889.311744,1056,26.9864,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":193,"volume":435,"transactions":436,"vwap":437},"2026-08-27",26.77,27.24,26.405,27.05,0.11,45251.8185,1259,26.9474,{"date":439,"open":440,"high":441,"low":260,"close":440,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",26.94,27.3377,-0.01,-0.04,24051.7185,861,26.8432,{"date":448,"open":361,"high":449,"low":291,"close":281,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",27.47,-0.32,-1.17,28350.1195,687,27.0466,{"date":456,"open":422,"high":457,"low":422,"close":388,"change":77,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",27.615,0.78,45110.7185,1217,27.3601,{"date":463,"open":464,"high":465,"low":466,"close":422,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",27.17,27.645,26.9,-0.02,-0.07,28441.7185,860,27.1654,{"date":473,"open":281,"high":474,"low":475,"close":272,"change":25,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",27.345,26.685,0.15,26251.752682,866,27.1118,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",27.89,26.845,27.04,-0.7,-2.52,35562.7185,1196,27.2262,{"date":491,"open":492,"high":493,"low":422,"close":494,"change":495,"percent_change":205,"volume":496,"transactions":497,"vwap":498},"2026-08-18",27.55,27.8,27.74,0.34,47320.340771,1203,27.3864,{"date":500,"open":501,"high":502,"low":503,"close":319,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",27.59,27.83,27.3,-0.13,-0.47,24769.2665,1223,27.539,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",27.62,27.65,27.34,27.53,0.08,0.29,23907.2469,1070,27.5102,{"date":521,"open":380,"high":522,"low":380,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",27.685,27.45,0.23,0.84,15352.7575,371,27.4986,{"date":530,"open":379,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",27.44,27.035,27.22,0.02,0.07,20835.7185,730,27.2988,{"date":540,"open":359,"high":379,"low":391,"close":350,"change":476,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",0.55,42481.049463,824,27.0716,{"date":546,"open":547,"high":548,"low":466,"close":433,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",27.01,27.715,0.1,0.37,37915.194295,1398,27.052,{"date":555,"open":556,"high":557,"low":280,"close":281,"change":558,"percent_change":215,"volume":559,"transactions":560,"vwap":561},"2026-08-07",27.16,27.5,-0.15,44024.7185,867,26.9276,{"date":563,"open":415,"high":557,"low":280,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",27.1,-0.05,-0.18,225059.387185,1522,27.2492,{"date":571,"open":431,"high":431,"low":572,"close":573,"change":574,"percent_change":434,"volume":575,"transactions":576,"vwap":577},"2026-08-05",26.525,27.15,0.03,50179.498415,1071,26.9375,{"date":579,"open":580,"high":581,"low":290,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",26.42,27.419,27.12,0.71,2.69,103692.121977,1785,26.8851,{"date":589,"open":590,"high":272,"low":590,"close":290,"change":591,"percent_change":126,"volume":592,"transactions":593,"vwap":594},"2026-08-03",26.35,0.165,67217.477512,1528,26.6197,{"date":596,"open":282,"high":359,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",26.14,26.245,-0.3,-1.13,50268.7185,1361,26.3774,{"date":605,"open":606,"high":607,"low":608,"close":302,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",26.49,27.015,26.25,0.045,0.17,99058.2185,2234,26.7566,{"date":615,"open":416,"high":359,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-29",26.16,26.5,-0.38,-1.41,52428.144051,1359,26.563,{"date":624,"open":190,"high":359,"low":190,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-28",26.88,1.62,6.41,105918.997367,1818,26.4319,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":179,"volume":638,"transactions":639,"vwap":640},"2026-07-27",25.49,25.75,24.99,25.26,0.25,93559.261896,1715,25.2447,{"date":642,"open":213,"high":634,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-24",24.8,25.01,0.22,0.89,53088.874817,1215,25.2358,{"date":651,"open":652,"high":653,"low":654,"close":653,"change":637,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-23",24.4,24.79,23.925,1.02,45079.9185,1376,24.3868,{"date":660,"open":661,"high":662,"low":652,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-22",24.75,24.785,24.54,-0.12,-0.49,29343.9185,1066,24.5361,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-21",24.95,25.5,24.6,24.66,-0.21,-0.84,36134.9185,1127,24.7654,{"date":681,"open":682,"high":682,"low":213,"close":683,"change":566,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-20",25.24,24.87,-0.72,63422.9185,1517,25.0483,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-17",25.3,25.48,25.02,25.049999,-0.25,-0.99,47400,{"date":698,"open":699,"high":700,"low":699,"close":690,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":690},"2026-07-16",24.88,25.61,0.44,1.77,81700,{"date":705,"open":652,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-15",25.16,24.275,24.86,0.43,1.76,57000,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-14",24.37,24.77,24.33,24.43,-0.08,-0.33,33200,{"date":722,"open":723,"high":653,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-13",23.69,24.51,0.895,3.79,69000,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-10",23.3,23.86,23.045,23.615,0.795,3.48,53400,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":77,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-09",22.6,22.88,22.4,22.82,0.93,32300,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-08",22.995,23.059999,22.425,22.61,-0.53,-2.29,46300,{"date":755,"open":756,"high":723,"low":757,"close":757,"change":758,"percent_change":264,"volume":759,"transactions":9,"vwap":757},"2026-07-07",23.29,23.14,-0.14,53800,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":224,"volume":767,"transactions":9,"vwap":765},"2026-07-06",23.2,23.87,23,23.28,-0.06,26900,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-02",23.83,24.57,23.31,23.34,-0.39,-1.64,51600,{"date":778,"open":773,"high":779,"low":780,"close":781,"change":193,"percent_change":710,"volume":782,"transactions":9,"vwap":781},"2026-07-01",23.85,23.22,23.73,92300,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":25,"volume":790,"transactions":9,"vwap":788},"2026-06-30",23.5,23.625,22.95,23.32,0.01,37000,{"date":792,"open":793,"high":794,"low":795,"close":772,"change":796,"percent_change":352,"volume":797,"transactions":9,"vwap":772},"2026-06-29",23.21,23.46,22.655,0.06,44000,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":565,"percent_change":675,"volume":804,"transactions":9,"vwap":803},"2026-06-26",23.27,23.763,22.83,23.25,253200,{"date":806,"open":794,"high":807,"low":808,"close":730,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":730},"2026-06-25",23.75,23.1,-0.16,-0.68,62300,{"date":813,"open":814,"high":815,"low":816,"close":794,"change":789,"percent_change":25,"volume":817,"transactions":9,"vwap":794},"2026-06-24",23.6,23.95,23.335,98500,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":541,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-23",23.049999,23.58,23.45,2.4,139200,{"date":826,"open":803,"high":785,"low":827,"close":828,"change":618,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-22",22.86,22.9,-1.63,33000,{"date":832,"open":833,"high":834,"low":835,"close":765,"change":534,"percent_change":136,"volume":836,"transactions":9,"vwap":765},"2026-06-18",23.52,23.76,23.17,164600,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":766,"percent_change":224,"volume":843,"transactions":9,"vwap":842},"2026-06-17",23.51,24.084999,23.030001,23.26,32100,{"date":845,"open":846,"high":847,"low":848,"close":788,"change":362,"percent_change":106,"volume":849,"transactions":9,"vwap":788},"2026-06-16",23.43,24.0049992,22.91,39900,{"date":851,"open":852,"high":652,"low":757,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-15",24.049999,23.19,-0.75,-3.13,39400,{"date":858,"open":859,"high":652,"low":860,"close":861,"change":862,"percent_change":862,"volume":759,"transactions":9,"vwap":861},"2026-06-12",24.059999,23.815,23.94,0,{"date":864,"open":865,"high":717,"low":866,"close":861,"change":566,"percent_change":854,"volume":867,"transactions":9,"vwap":861},"2026-06-11",24.23,23.71,67000,{"date":869,"open":865,"high":663,"low":870,"close":871,"change":442,"percent_change":443,"volume":872,"transactions":9,"vwap":871},"2026-06-10",24.014999,24.12,77400,{"date":874,"open":875,"high":876,"low":875,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-09",23.9,24.55,24.13,0.36,1.51,117700,{"date":882,"open":883,"high":877,"low":884,"close":885,"change":610,"percent_change":116,"volume":886,"transactions":9,"vwap":885},"2026-06-08",23.64,23.62,23.77,86700,{"date":888,"open":781,"high":889,"low":822,"close":814,"change":862,"percent_change":862,"volume":811,"transactions":9,"vwap":814},"2026-06-05",23.92,{"date":891,"open":892,"high":893,"low":894,"close":814,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":814},"2026-06-04",23.07,23.785,22.965,0.69,3.01,60700,{"date":899,"open":900,"high":785,"low":901,"close":848,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":848},"2026-06-03",23.01,22.795,-0.2,-0.87,44400,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":583,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-02",22.46,23.53,22.030001,23.11,3.17,66700,{"date":914,"open":793,"high":730,"low":915,"close":741,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":741},"2026-06-01",21.995,-0.86,-3.7,83100,{"date":920,"open":921,"high":922,"low":842,"close":842,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":842},"2026-05-29",23.79,23.965,-0.45,-1.9,118800,{"date":927,"open":928,"high":861,"low":773,"close":866,"change":878,"percent_change":929,"volume":930,"transactions":9,"vwap":866},"2026-05-28",23.49,1.54,224200,{"date":932,"open":908,"high":770,"low":842,"close":933,"change":504,"percent_change":215,"volume":934,"transactions":9,"vwap":933},"2026-05-27",23.35,59800,{"date":936,"open":785,"high":937,"low":938,"close":939,"change":136,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-26",23.68,23.295,23.48,0.38,23700,{"date":943,"open":772,"high":815,"low":842,"close":944,"change":524,"percent_change":131,"volume":945,"transactions":9,"vwap":944},"2026-05-22",23.39,51000,{"date":947,"open":764,"high":948,"low":949,"close":950,"change":476,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-21",23.428,22.57,23.16,0.65,59600,{"date":954,"open":740,"high":846,"low":901,"close":900,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":900},"2026-05-20",0.33,1.46,41100,{"date":959,"open":740,"high":960,"low":961,"close":961,"change":664,"percent_change":751,"volume":962,"transactions":9,"vwap":961},"2026-05-19",22.92,22.68,63900,{"date":964,"open":965,"high":933,"low":965,"close":966,"change":524,"percent_change":655,"volume":967,"transactions":9,"vwap":966},"2026-05-18",22.74,22.8,27600,{"date":969,"open":970,"high":971,"low":972,"close":949,"change":93,"percent_change":973,"volume":974,"transactions":9,"vwap":949},"2026-05-15",22.65,23.014999,22.47,-1.05,69400,{"date":976,"open":853,"high":853,"low":966,"close":977,"change":26,"percent_change":583,"volume":978,"transactions":9,"vwap":977},"2026-05-14",22.81,31900,{"date":980,"open":981,"high":982,"low":983,"close":970,"change":758,"percent_change":312,"volume":984,"transactions":9,"vwap":970},"2026-05-13",22.71,22.96,22.54,24600,{"date":986,"open":987,"high":764,"low":988,"close":988,"change":664,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-12",22.925,22.79,-0.52,18700,{"date":992,"open":993,"high":994,"low":848,"close":848,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":848},"2026-05-11",23.15,23.23,-0.36,-1.55,13300,{"date":999,"open":803,"high":944,"low":803,"close":800,"change":789,"percent_change":25,"volume":1000,"transactions":9,"vwap":800},"2026-05-08",8400,{"date":1002,"open":772,"high":1003,"low":842,"close":842,"change":443,"percent_change":1004,"volume":1005,"transactions":9,"vwap":842},"2026-05-07",23.325,-0.17,16400,{"date":1007,"open":1008,"high":1008,"low":730,"close":730,"change":515,"percent_change":495,"volume":1009,"transactions":9,"vwap":730},"2026-05-06",23.44,8800,{"date":1011,"open":756,"high":756,"low":1012,"close":780,"change":294,"percent_change":504,"volume":1013,"transactions":9,"vwap":780},"2026-05-05",23.055,9900,{"date":1015,"open":1016,"high":1016,"low":1017,"close":803,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":803},"2026-05-04",23.55,23.155,-0.31,-1.32,12800,{"date":1022,"open":937,"high":1023,"low":1024,"close":1024,"change":809,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-01",23.88,23.56,-0.67,14600,{"date":1028,"open":762,"high":1029,"low":993,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-30",24.49,23.72,0.42,1.8,30200,{"date":1035,"open":730,"high":1036,"low":1037,"close":730,"change":862,"percent_change":862,"volume":1038,"transactions":9,"vwap":730},"2026-04-29",23.4,23.08,17900,{"date":1040,"open":1041,"high":847,"low":1042,"close":730,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":730},"2026-04-28",22.43,22.35,0.92,4.11,27700,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":534,"percent_change":136,"volume":1052,"transactions":9,"vwap":1051},"2026-04-27",22.33,22.48,22.3,22.38,9600,{"date":1054,"open":1042,"high":741,"low":1042,"close":1055,"change":442,"percent_change":443,"volume":1056,"transactions":9,"vwap":1055},"2026-04-24",22.36,3900,{"date":1058,"open":741,"high":1059,"low":1060,"close":1061,"change":796,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-04-23",22.55,22.2,22.37,0.27,7800,{"date":1065,"open":741,"high":741,"low":1066,"close":1067,"change":442,"percent_change":443,"volume":1068,"transactions":9,"vwap":1067},"2026-04-22",21.91,22.31,8100,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":224,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-04-21",22.595,21.98,22.32,-1.15,6700,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1080,"change":254,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-20",22.63,22.64,22.58,-0.4,7100,{"date":1084,"open":972,"high":1085,"low":1086,"close":1087,"change":204,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-17",22.85,22.42,22.67,1.39,20300,{"date":1091,"open":1092,"high":1092,"low":1050,"close":1055,"change":862,"percent_change":862,"volume":1093,"transactions":9,"vwap":1055},"2026-04-16",22.45,7300,{"date":1095,"open":741,"high":1086,"low":1050,"close":1055,"change":443,"percent_change":566,"volume":1093,"transactions":9,"vwap":1055},"2026-04-15",{"date":1097,"open":741,"high":1049,"low":1098,"close":741,"change":796,"percent_change":1062,"volume":1099,"transactions":9,"vwap":741},"2026-04-14",22.26,11400,{"date":1101,"open":741,"high":741,"low":1050,"close":1102,"change":504,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-13",22.34,-0.58,10600,{"date":1106,"open":961,"high":961,"low":1107,"close":972,"change":718,"percent_change":1108,"volume":1109,"transactions":9,"vwap":972},"2026-04-10",22.415,-0.35,4900,{"date":1111,"open":1112,"high":739,"low":1060,"close":1059,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1059},"2026-04-09",22.24,0.3,1.35,23900,{"date":1117,"open":1072,"high":764,"low":1072,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-08",22.25,0.64,2.96,18400,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1125,"change":565,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-07",21.74,21.61,-0.23,7600,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1131,"change":796,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-06",22.01,21.66,0.28,4500,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":442,"percent_change":565,"volume":1137,"transactions":9,"vwap":1136},"2026-04-02",21.6,1600,{"date":1139,"open":1140,"high":764,"low":1141,"close":1125,"change":534,"percent_change":136,"volume":1142,"transactions":9,"vwap":1125},"2026-04-01",21.7,21.52,9100,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":646,"volume":997,"transactions":9,"vwap":1148},"2026-03-31",21.49,21.75,21.44,21.59,0.19,{"date":1151,"open":1152,"high":1145,"low":1153,"close":1154,"change":172,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-03-30",21.28,21.27,21.4,0.94,10400,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1161,"change":254,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-03-27",21.29,21,21.2,-0.42,3600,{"date":1165,"open":1166,"high":1145,"low":1159,"close":1159,"change":372,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1159},"2026-03-26",21.395,-1.02,5200,{"date":1170,"open":1171,"high":1172,"low":1147,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-25",21.93,22.049999,21.51,-0.1,-0.46,10900,{"date":1178,"open":1179,"high":1179,"low":1125,"close":1125,"change":862,"percent_change":862,"volume":1180,"transactions":9,"vwap":1125},"2026-03-24",22,5000,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1125,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1125},"2026-03-23",21.19,21.835,0.81,3.89,8500,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1192,"change":1174,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-20",20.9,21.48,20.8,-0.48,39800,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1190,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1190},"2026-03-19",20.769,20.92,0.54,2.65,5700,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1206,"change":341,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-18",21.1,21.26,20.36,-3.51,9000,{"date":1210,"open":1211,"high":1211,"low":1204,"close":1204,"change":862,"percent_change":862,"volume":1082,"transactions":9,"vwap":1204},"2026-03-17",21.473,{"date":1213,"open":1173,"high":1173,"low":1204,"close":1204,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1204},"2026-03-16",0.5,2.43,7700,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1221,"change":504,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-13",20.99,21.18,20.6,-0.63,4700,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":789,"percent_change":1230,"volume":1093,"transactions":9,"vwap":1229},"2026-03-12",20.5,20.88,20.19,20.73,0.05,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":450,"percent_change":1237,"volume":1075,"transactions":9,"vwap":1236},"2026-03-11",20.76,21.13,20.64,20.72,-1.52,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1241,"change":25,"percent_change":1149,"volume":1168,"transactions":9,"vwap":1241},"2026-03-10",21.935,21.040001,{"date":1243,"open":1244,"high":1245,"low":1236,"close":1160,"change":254,"percent_change":392,"volume":1246,"transactions":9,"vwap":1160},"2026-03-09",20.77,21.34,6000,{"date":1248,"open":1160,"high":1249,"low":1192,"close":1250,"change":675,"percent_change":695,"volume":1251,"transactions":9,"vwap":1250},"2026-03-06",21.3,21.09,6400,{"date":1253,"open":1254,"high":1173,"low":1255,"close":1249,"change":295,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1249},"2026-03-05",21.5,21.059999,-0.51,6100,{"date":1259,"open":1260,"high":1145,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-04",21.31,21.01,21.41,0.39,1.86,9500,{"date":1267,"open":1268,"high":1254,"low":1269,"close":1270,"change":766,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-03",20.82,20.7,21.02,-0.28,9400,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":17,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-02",21.33,20.905,21.08,1.93,6300,{"date":1281,"open":1282,"high":1254,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-02-27",21.35,20.68,-1.07,-4.92,5400,{"date":1288,"open":1289,"high":1290,"low":1146,"close":1146,"change":1174,"percent_change":1175,"volume":1291,"transactions":9,"vwap":1146},"2026-02-26",21.88,21.913,2900,{"date":1293,"open":1294,"high":739,"low":1136,"close":1295,"change":1132,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-02-25",21.71,21.85,1.3,9200,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":106,"volume":1109,"transactions":9,"vwap":1303},"2026-02-24",21.65,21.72,21.39,21.57,0.12,{"date":1306,"open":1146,"high":1307,"low":1308,"close":1309,"change":1162,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-02-23",22.07,20.56,21.45,-1.92,17000,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":295,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-02-20",21.97,22.08,21.762,21.87,-0.5,10200,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1072,"change":618,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1072},"2026-02-19",22.315,22.39,21.84,-1.7,11600,{"date":1328,"open":1329,"high":1329,"low":1098,"close":1055,"change":515,"percent_change":878,"volume":1104,"transactions":9,"vwap":1055},"2026-02-18",22.66,{"date":1331,"open":1332,"high":981,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":1142,"transactions":9,"vwap":1333},"2026-02-17",22.7,22.28,-0.145,-0.65,{"date":1337,"open":747,"high":747,"low":749,"close":749,"change":254,"percent_change":1081,"volume":1251,"transactions":9,"vwap":749},"2026-02-13",{"date":1339,"open":1340,"high":1340,"low":741,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-12",22.77,22.515,-0.265,-1.16,4300,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1348,"change":450,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-02-11",23.36,22.78,-1.39,8700,{"date":1352,"open":779,"high":779,"low":808,"close":808,"change":1004,"percent_change":1353,"volume":1354,"transactions":9,"vwap":808},"2026-02-10",-0.73,8000,{"date":1356,"open":846,"high":846,"low":803,"close":800,"change":254,"percent_change":774,"volume":1357,"transactions":9,"vwap":800},"2026-02-09",7400,{"date":1359,"open":1360,"high":733,"low":803,"close":1347,"change":443,"percent_change":1004,"volume":1361,"transactions":9,"vwap":1347},"2026-02-06",23.61,13700,{"date":1363,"open":1036,"high":770,"low":1364,"close":1036,"change":558,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1036},"2026-02-05",23.0060005,-0.64,17400,{"date":1368,"open":939,"high":1369,"low":788,"close":1016,"change":362,"percent_change":106,"volume":1370,"transactions":9,"vwap":1016},"2026-02-04",23.99,16700,{"date":1372,"open":822,"high":822,"low":933,"close":1373,"change":789,"percent_change":25,"volume":1374,"transactions":9,"vwap":1373},"2026-02-03",23.42,11000,{"date":1376,"open":1377,"high":1378,"low":820,"close":1379,"change":204,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-02-02",23.24,23.47,23.41,1.34,13200,{"date":1383,"open":889,"high":889,"low":1384,"close":808,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":808},"2026-01-30",22.93,-0.85,-3.55,81600,{"date":1389,"open":781,"high":1390,"low":1024,"close":815,"change":645,"percent_change":743,"volume":1156,"transactions":9,"vwap":815},"2026-01-29",24.055,{"date":1392,"open":731,"high":861,"low":883,"close":781,"change":758,"percent_change":1393,"volume":1257,"transactions":9,"vwap":781},"2026-01-28",-0.59,{"date":1395,"open":1396,"high":1369,"low":807,"close":763,"change":534,"percent_change":515,"volume":1397,"transactions":9,"vwap":763},"2026-01-27",23.93,8200,{"date":1399,"open":889,"high":1400,"low":807,"close":779,"change":515,"percent_change":495,"volume":1068,"transactions":9,"vwap":779},"2026-01-26",24,{"date":1402,"open":1403,"high":1404,"low":834,"close":885,"change":1108,"percent_change":1405,"volume":1406,"transactions":9,"vwap":885},"2026-01-23",24.17,24.31,-1.45,16200,{"date":1408,"open":1409,"high":1410,"low":1411,"close":871,"change":1412,"percent_change":534,"volume":1413,"transactions":9,"vwap":871},"2026-01-22",24.08,24.36,23.66,0.005,27400,{"date":1415,"open":1416,"high":1417,"low":764,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-01-21",23.18,24.28,24.115,1.205,5.26,41400,{"date":1423,"open":1008,"high":1424,"low":1085,"close":848,"change":1103,"percent_change":1425,"volume":1426,"transactions":9,"vwap":848},"2026-01-20",24.065001,-2.47,15500,{"date":1428,"open":939,"high":1429,"low":794,"close":928,"change":467,"percent_change":254,"volume":1430,"transactions":9,"vwap":928},"2026-01-16",23.74,31100,{"date":1432,"open":1433,"high":1360,"low":828,"close":839,"change":541,"percent_change":823,"volume":1434,"transactions":9,"vwap":839},"2026-01-15",22.99,22900,{"date":1436,"open":1437,"high":1433,"low":1085,"close":982,"change":1230,"percent_change":645,"volume":1438,"transactions":9,"vwap":982},"2026-01-14",22.98,18200,{"date":1440,"open":1437,"high":900,"low":1441,"close":848,"change":862,"percent_change":862,"volume":1442,"transactions":9,"vwap":848},"2026-01-13",22.72,19700,{"date":1444,"open":1173,"high":716,"low":1173,"close":848,"change":434,"percent_change":363,"volume":1445,"transactions":9,"vwap":848},"2026-01-12",26300,{"date":1447,"open":828,"high":828,"low":1448,"close":966,"change":862,"percent_change":862,"volume":1449,"transactions":9,"vwap":966},"2026-01-09",22.75,8900,{"date":1451,"open":961,"high":1452,"low":961,"close":966,"change":1113,"percent_change":1453,"volume":1454,"transactions":9,"vwap":966},"2026-01-08",23.125,1.33,22100,{"date":1456,"open":1457,"high":828,"low":1323,"close":1458,"change":450,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-01-07",22.89,22.5,-1.4,5100,{"date":1462,"open":828,"high":828,"low":1463,"close":742,"change":468,"percent_change":1018,"volume":1464,"transactions":9,"vwap":742},"2026-01-06",22.583,6600,{"date":1466,"open":1457,"high":1467,"low":1448,"close":1457,"change":1304,"percent_change":381,"volume":1468,"transactions":9,"vwap":1457},"2026-01-05",23.33,7200,{"date":1470,"open":730,"high":1378,"low":739,"close":1340,"change":146,"percent_change":1471,"volume":1468,"transactions":9,"vwap":1340},"2026-01-02",-1.47,{"date":1473,"open":1474,"high":821,"low":820,"close":910,"change":295,"percent_change":505,"volume":1297,"transactions":9,"vwap":910},"2025-12-31",23.38,{"date":1476,"open":1477,"high":1478,"low":780,"close":780,"change":694,"percent_change":1284,"volume":1479,"transactions":9,"vwap":780},"2025-12-30",23.59,23.63,2400,{"date":1481,"open":814,"high":716,"low":1482,"close":1378,"change":535,"percent_change":1113,"volume":1133,"transactions":9,"vwap":1378},"2025-12-29",23.465,{"date":1484,"open":723,"high":1485,"low":1036,"close":1036,"change":664,"percent_change":1256,"volume":1468,"transactions":9,"vwap":1036},"2025-12-26",23.7,{"date":1487,"open":937,"high":937,"low":1347,"close":833,"change":862,"percent_change":862,"volume":1488,"transactions":9,"vwap":833},"2025-12-24",6500,{"date":1490,"open":785,"high":866,"low":1491,"close":833,"change":1304,"percent_change":1492,"volume":1493,"transactions":9,"vwap":833},"2025-12-23",23.165,0.51,7000,{"date":1495,"open":1496,"high":1496,"low":1347,"close":1036,"change":1175,"percent_change":1497,"volume":1075,"transactions":9,"vwap":1036},"2025-12-22",24.01,-1.93,{"date":1499,"open":1500,"high":1501,"low":1502,"close":731,"change":758,"percent_change":1103,"volume":1503,"transactions":9,"vwap":731},"2025-12-19",24.07,24.1,23.84,41900,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1400,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1400},"2025-12-18",24.11,24.14,23.96,0.14,0.59,30400,{"date":1513,"open":877,"high":877,"low":731,"close":731,"change":566,"percent_change":854,"volume":1468,"transactions":9,"vwap":731},"2025-12-17",{"date":1515,"open":1516,"high":1516,"low":1496,"close":1517,"change":862,"percent_change":862,"volume":1518,"transactions":9,"vwap":1517},"2025-12-16",24.18,24.040001,13600,{"date":1520,"open":1516,"high":1516,"low":1517,"close":1517,"change":1230,"percent_change":77,"volume":1521,"transactions":9,"vwap":1517},"2025-12-15",11300,{"date":1523,"open":1501,"high":1418,"low":1524,"close":1369,"change":862,"percent_change":862,"volume":1525,"transactions":9,"vwap":1369},"2025-12-12",23.97,14700,{"date":1527,"open":937,"high":859,"low":883,"close":1369,"change":1492,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1369},"2025-12-11",2.17,41500,{"date":1531,"open":994,"high":1532,"low":993,"close":939,"change":550,"percent_change":1533,"volume":1534,"transactions":9,"vwap":939},"2025-12-10",23.65,1.6,44500,{"date":1536,"open":762,"high":994,"low":732,"close":910,"change":1230,"percent_change":645,"volume":1297,"transactions":9,"vwap":910},"2025-12-09",{"date":1538,"open":993,"high":950,"low":1539,"close":748,"change":1540,"percent_change":558,"volume":1208,"transactions":9,"vwap":748},"2025-12-08",23.040001,-0.035,{"date":1542,"open":803,"high":803,"low":1543,"close":1543,"change":1544,"percent_change":676,"volume":1000,"transactions":9,"vwap":1543},"2025-12-05",23.094999,-0.195,{"date":1546,"open":993,"high":1547,"low":1548,"close":756,"change":352,"percent_change":1549,"volume":1550,"transactions":9,"vwap":756},"2025-12-04",23.375,23.09,1.13,16600,{"date":1552,"open":965,"high":730,"low":739,"close":841,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":841},"2025-12-03",0.57,2.54,20100,{"date":1557,"open":1558,"high":1559,"low":1560,"close":907,"change":1174,"percent_change":1561,"volume":1562,"transactions":9,"vwap":907},"2025-12-02",22.845,22.895,22.27,-0.44,11200,{"date":1564,"open":1332,"high":828,"low":1565,"close":1566,"change":1567,"percent_change":676,"volume":1568,"transactions":9,"vwap":1566},"2025-12-01",22.49,22.56,-0.19,19100,{"date":1570,"open":1448,"high":1571,"low":1332,"close":1448,"change":1113,"percent_change":1380,"volume":1572,"transactions":9,"vwap":1448},"2025-11-28",22.908,4600,{"date":1574,"open":1575,"high":970,"low":1092,"close":1092,"change":766,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1092},"2025-11-26",22.59,-0.27,12200,{"date":1579,"open":1307,"high":1580,"low":1307,"close":1581,"change":1492,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-11-25",22.785,22.51,2.32,25400,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1179,"change":476,"percent_change":895,"volume":1350,"transactions":9,"vwap":1179},"2025-11-24",22.014999,22.1,21.865,{"date":1590,"open":1294,"high":1587,"low":1294,"close":1295,"change":1149,"percent_change":167,"volume":1591,"transactions":9,"vwap":1295},"2025-11-21",29200,{"date":1593,"open":1594,"high":1458,"low":1595,"close":1131,"change":1174,"percent_change":1175,"volume":1596,"transactions":9,"vwap":1131},"2025-11-20",21.991,21.655,19600,{"date":1598,"open":1587,"high":1587,"low":1599,"close":1599,"change":1600,"percent_change":467,"volume":1601,"transactions":9,"vwap":1599},"2025-11-19",21.76,-0.005,12100,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":675,"volume":1099,"transactions":9,"vwap":1606},"2025-11-18",22.11,21.67,21.765,-0.045,{"date":1609,"open":1610,"high":1102,"low":1611,"close":1611,"change":665,"percent_change":1612,"volume":1176,"transactions":9,"vwap":1611},"2025-11-17",22.13,21.81,-2.2,{"date":1614,"open":1179,"high":1615,"low":1179,"close":1050,"change":565,"percent_change":372,"volume":1381,"transactions":9,"vwap":1050},"2025-11-14",22.335,{"date":1617,"open":1060,"high":1049,"low":1618,"close":1042,"change":524,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1042},"2025-11-13",22.15,1.04,27800,{"date":1622,"open":1623,"high":1051,"low":1172,"close":1624,"change":1230,"percent_change":524,"volume":997,"transactions":9,"vwap":1624},"2025-11-12",22.265,22.12,{"date":1626,"open":1061,"high":1061,"low":1627,"close":1307,"change":758,"percent_change":1222,"volume":1319,"transactions":9,"vwap":1307},"2025-11-11",21.9,{"date":1629,"open":1130,"high":1323,"low":1171,"close":1630,"change":172,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-11-10",22.21,0.91,17800,{"date":1634,"open":1560,"high":983,"low":1130,"close":1130,"change":443,"percent_change":566,"volume":1208,"transactions":9,"vwap":1130},"2025-11-07",{"date":1636,"open":1458,"high":1059,"low":915,"close":1172,"change":1175,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1172},"2025-11-06",-2.04,15900,{"date":1640,"open":1191,"high":750,"low":1641,"close":1581,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1581},"2025-11-05",21.014999,1.07,4.99,15200,{"date":1646,"open":1160,"high":1647,"low":1160,"close":1147,"change":796,"percent_change":1132,"volume":1648,"transactions":9,"vwap":1147},"2025-11-04",21.605,54500,{"date":1650,"open":1651,"high":1300,"low":1652,"close":1653,"change":162,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-11-03",20.63,20.46,21.38,3.24,77500,{"date":1657,"open":1283,"high":1160,"low":1658,"close":1659,"change":25,"percent_change":1149,"volume":1660,"transactions":9,"vwap":1659},"2025-10-31",20,20.71,30000,{"date":1662,"open":1663,"high":1659,"low":31,"close":1664,"change":1214,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-10-30",20.084999,20.67,2.48,36600,{"date":1668,"open":1235,"high":1235,"low":1669,"close":1669,"change":215,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-10-29",20.17,-2.65,6900,{"date":1673,"open":1190,"high":1190,"low":1674,"close":1236,"change":862,"percent_change":862,"volume":1675,"transactions":9,"vwap":1236},"2025-10-28",20.59,4000,{"date":1677,"open":1261,"high":1241,"low":1236,"close":1236,"change":1678,"percent_change":1679,"volume":1493,"transactions":9,"vwap":1236},"2025-10-27",-0.29,-1.38,{"date":1681,"open":1682,"high":1261,"low":1683,"close":1261,"change":796,"percent_change":516,"volume":1127,"transactions":9,"vwap":1261},"2025-10-24",20.98,20.22,{"date":1685,"open":1686,"high":1682,"low":1687,"close":1688,"change":467,"percent_change":1174,"volume":1689,"transactions":9,"vwap":1688},"2025-10-23",20.97,20.78,20.95,4200,{"date":1691,"open":1682,"high":1219,"low":1692,"close":1686,"change":442,"percent_change":565,"volume":1693,"transactions":9,"vwap":1686},"2025-10-22",20.93,10300,{"date":1695,"open":1227,"high":1160,"low":1696,"close":1682,"change":1509,"percent_change":162,"volume":1697,"transactions":9,"vwap":1682},"2025-10-21",20.75,5900,{"date":1699,"open":1700,"high":1227,"low":1701,"close":1702,"change":77,"percent_change":655,"volume":1703,"transactions":9,"vwap":1702},"2025-10-20",20.79,20.57,20.84,5500,{"date":1705,"open":1244,"high":1706,"low":1707,"close":1651,"change":675,"percent_change":225,"volume":1326,"transactions":9,"vwap":1651},"2025-10-17",21.8,20.605,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1702,"change":1175,"percent_change":216,"volume":1712,"transactions":9,"vwap":1702},"2025-10-16",21.185,20.25,13500,{"date":1714,"open":1715,"high":1624,"low":1249,"close":1249,"change":1222,"percent_change":1716,"volume":1562,"transactions":9,"vwap":1249},"2025-10-15",21.985,-2.87,{"date":1718,"open":1085,"high":1085,"low":1719,"close":1171,"change":565,"percent_change":1126,"volume":1720,"transactions":9,"vwap":1171},"2025-10-14",21.83,30300,{"date":1722,"open":1723,"high":1723,"low":1719,"close":1072,"change":476,"percent_change":895,"volume":1133,"transactions":9,"vwap":1072},"2025-10-13",22.19,{"date":1725,"open":1179,"high":1172,"low":1719,"close":1719,"change":1004,"percent_change":1726,"volume":1374,"transactions":9,"vwap":1719},"2025-10-10",-0.77,{"date":1728,"open":1048,"high":1048,"low":1179,"close":1179,"change":902,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1179},"2025-10-09",-0.9,4800,{"date":1732,"open":741,"high":972,"low":1060,"close":1060,"change":467,"percent_change":254,"volume":1163,"transactions":9,"vwap":1060},"2025-10-08",{"date":1734,"open":741,"high":907,"low":1735,"close":1736,"change":254,"percent_change":1081,"volume":1737,"transactions":9,"vwap":1736},"2025-10-07",22.17,22.22,3800,{"date":1739,"open":1102,"high":1575,"low":1067,"close":1067,"change":516,"percent_change":1740,"volume":1208,"transactions":9,"vwap":1067},"2025-10-06",1.32,{"date":1742,"open":1743,"high":1087,"low":1744,"close":1744,"change":591,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-10-03",22.16,22.02,0.75,8600,{"date":1748,"open":1172,"high":1060,"low":1749,"close":1750,"change":1751,"percent_change":1637,"volume":1176,"transactions":9,"vwap":1750},"2025-10-02",21.725,21.855,-0.455,{"date":1753,"open":1458,"high":1754,"low":1723,"close":1067,"change":758,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1067},"2025-10-01",23.0049992,-0.62,4100,{"date":1758,"open":802,"high":1759,"low":1061,"close":1092,"change":774,"percent_change":1760,"volume":1326,"transactions":9,"vwap":1092},"2025-09-30",22.84,-1.71,{"date":1762,"open":993,"high":993,"low":1759,"close":1759,"change":675,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1759},"2025-09-29",-0.91,3100,{"date":1766,"open":820,"high":773,"low":828,"close":820,"change":796,"percent_change":352,"volume":1767,"transactions":9,"vwap":820},"2025-09-26",20500,{"date":1769,"open":1416,"high":773,"low":828,"close":1433,"change":758,"percent_change":312,"volume":1770,"transactions":9,"vwap":1433},"2025-09-25",10700,{"date":1772,"open":788,"high":788,"low":764,"close":1773,"change":504,"percent_change":1774,"volume":1449,"transactions":9,"vwap":1773},"2025-09-24",23.13,-0.56,{"date":1776,"open":933,"high":1378,"low":950,"close":842,"change":254,"percent_change":774,"volume":1115,"transactions":9,"vwap":842},"2025-09-23",{"date":1778,"open":1779,"high":794,"low":1780,"close":933,"change":443,"percent_change":1004,"volume":1781,"transactions":9,"vwap":933},"2025-09-22",23.37,22.725,19400,{"date":1783,"open":892,"high":944,"low":983,"close":944,"change":495,"percent_change":1784,"volume":1785,"transactions":9,"vwap":944},"2025-09-19",1.48,53000,{"date":1787,"open":1458,"high":1023,"low":1061,"close":820,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":820},"2025-09-18",0.7,3.13,21800,{"date":1792,"open":802,"high":1085,"low":1042,"close":1042,"change":535,"percent_change":204,"volume":1449,"transactions":9,"vwap":1042},"2025-09-17",{"date":1794,"open":1087,"high":977,"low":1098,"close":1333,"change":902,"percent_change":424,"volume":1052,"transactions":9,"vwap":1333},"2025-09-16",{"date":1796,"open":1092,"high":1797,"low":741,"close":1049,"change":796,"percent_change":1062,"volume":1082,"transactions":9,"vwap":1049},"2025-09-15",22.715,{"date":1799,"open":1800,"high":1800,"low":1042,"close":1086,"change":1801,"percent_change":1802,"volume":1082,"transactions":9,"vwap":1086},"2025-09-12",22.73,-0.185,-0.82,{"date":1804,"open":1458,"high":1448,"low":1735,"close":1805,"change":1806,"percent_change":1031,"volume":1807,"transactions":9,"vwap":1805},"2025-09-11",22.605,0.095,9800,{"date":1809,"open":827,"high":827,"low":1810,"close":1581,"change":565,"percent_change":372,"volume":1811,"transactions":9,"vwap":1581},"2025-09-10",22.405,7500,{"date":1813,"open":802,"high":1384,"low":1566,"close":1566,"change":146,"percent_change":1814,"volume":1357,"transactions":9,"vwap":1566},"2025-09-09",-1.48,{"date":1816,"open":828,"high":820,"low":981,"close":828,"change":862,"percent_change":862,"volume":1817,"transactions":9,"vwap":828},"2025-09-08",33500,{"date":1819,"open":970,"high":1779,"low":741,"close":828,"change":204,"percent_change":78,"volume":1820,"transactions":9,"vwap":828},"2025-09-05",37300,{"date":1822,"open":1823,"high":739,"low":1743,"close":1575,"change":495,"percent_change":1824,"volume":1488,"transactions":9,"vwap":1575},"2025-09-04",22.18,1.53,{"date":1826,"open":739,"high":739,"low":1736,"close":1118,"change":565,"percent_change":372,"volume":1671,"transactions":9,"vwap":1118},"2025-09-03",{"date":1828,"open":739,"high":739,"low":1118,"close":1050,"change":694,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1050},"2025-09-02",-1.11,12500,{"date":1832,"open":1092,"high":1833,"low":1042,"close":1059,"change":534,"percent_change":136,"volume":1445,"transactions":9,"vwap":1059},"2025-08-29",22.94,{"date":1835,"open":1042,"high":949,"low":1836,"close":1837,"change":610,"percent_change":304,"volume":1838,"transactions":9,"vwap":1837},"2025-08-28",22.073999,22.53,14100,{"date":1840,"open":1050,"high":1059,"low":1618,"close":1055,"change":476,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1055},"2025-08-27",0.68,23000,{"date":1844,"open":1050,"high":741,"low":1618,"close":1630,"change":294,"percent_change":504,"volume":1845,"transactions":9,"vwap":1630},"2025-08-26",17300,{"date":1847,"open":1587,"high":1050,"low":1587,"close":1112,"change":442,"percent_change":443,"volume":1746,"transactions":9,"vwap":1112},"2025-08-25",{"date":1849,"open":1850,"high":1098,"low":1850,"close":1118,"change":646,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1118},"2025-08-22",21.99,4.17,23100,{"date":1854,"open":1855,"high":1300,"low":1856,"close":1856,"change":93,"percent_change":1829,"volume":1857,"transactions":9,"vwap":1856},"2025-08-21",21.64,21.36,3200,{"date":1859,"open":1205,"high":1140,"low":1205,"close":1136,"change":1860,"percent_change":1861,"volume":1133,"transactions":9,"vwap":1136},"2025-08-20",0.32,1.5,{"date":1863,"open":1191,"high":1191,"low":1205,"close":1152,"change":25,"percent_change":1149,"volume":1864,"transactions":9,"vwap":1152},"2025-08-19",2100,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1868,"change":1576,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-08-18",21.745,21.24,-1.26,2500,{"date":1872,"open":1179,"high":1179,"low":1173,"close":1173,"change":93,"percent_change":1873,"volume":1000,"transactions":9,"vwap":1173},"2025-08-15",-1.1,{"date":1875,"open":1744,"high":1618,"low":1146,"close":1146,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1146},"2025-08-14",-0.54,-2.42,10800,{"date":1880,"open":1295,"high":1881,"low":1295,"close":1882,"change":136,"percent_change":193,"volume":1883,"transactions":9,"vwap":1882},"2025-08-13",22.395,22.29,22600,{"date":1885,"open":1254,"high":1060,"low":1254,"close":1060,"change":1886,"percent_change":1887,"volume":1842,"transactions":9,"vwap":1060},"2025-08-12",0.61,2.83,{"date":1889,"open":1890,"high":1289,"low":1891,"close":1148,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1148},"2025-08-11",21.25,21.12,0.52,2.47,12000,{"date":1896,"open":1897,"high":1898,"low":1227,"close":1899,"change":789,"percent_change":1230,"volume":1712,"transactions":9,"vwap":1899},"2025-08-08",21.484,21.494,21.07,{"date":1901,"open":1902,"high":1605,"low":1255,"close":1255,"change":1567,"percent_change":424,"volume":1903,"transactions":9,"vwap":1255},"2025-08-07",21.466,15400,{"date":1905,"open":1161,"high":1906,"low":1261,"close":1890,"change":515,"percent_change":940,"volume":1907,"transactions":9,"vwap":1890},"2025-08-06",21.661,14200,{"date":1909,"open":1891,"high":1159,"low":1192,"close":1910,"change":796,"percent_change":1132,"volume":1911,"transactions":9,"vwap":1910},"2025-08-05",21.17,9300,{"date":1913,"open":1160,"high":1914,"low":1160,"close":1915,"change":193,"percent_change":382,"volume":1201,"transactions":9,"vwap":1915},"2025-08-04",21.68,21.11,{"date":1917,"open":1160,"high":1160,"low":1269,"close":1269,"change":295,"percent_change":751,"volume":1082,"transactions":9,"vwap":1269},"2025-08-01",{"date":1919,"open":1154,"high":1154,"low":1229,"close":1920,"change":995,"percent_change":1325,"volume":1921,"transactions":9,"vwap":1920},"2025-07-31",20.81,24900,{"date":1923,"open":1136,"high":1136,"low":1915,"close":1910,"change":675,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1910},"2025-07-30",-0.98,12400,{"date":1927,"open":1599,"high":1928,"low":1868,"close":1653,"change":1162,"percent_change":1497,"volume":1449,"transactions":9,"vwap":1653},"2025-07-29",21.89,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1706,"change":534,"percent_change":136,"volume":1934,"transactions":9,"vwap":1706},"2025-07-28",21.625,22.44,20.645,10000,{"date":1936,"open":1744,"high":1937,"low":1152,"close":1938,"change":450,"percent_change":1405,"volume":1142,"transactions":9,"vwap":1938},"2025-07-25",22.040001,21.78,{"date":1940,"open":1092,"high":1092,"low":1938,"close":1587,"change":1561,"percent_change":1941,"volume":1577,"transactions":9,"vwap":1587},"2025-07-24",-1.95,{"date":1943,"open":1041,"high":1059,"low":1118,"close":983,"change":1149,"percent_change":1944,"volume":1093,"transactions":9,"vwap":983},"2025-07-23",0.85,{"date":1946,"open":1042,"high":1059,"low":1098,"close":1042,"change":862,"percent_change":862,"volume":1562,"transactions":9,"vwap":1042},"2025-07-22",{"date":1948,"open":1823,"high":1565,"low":1823,"close":1042,"change":718,"percent_change":995,"volume":1297,"transactions":9,"vwap":1042},"2025-07-21",{"date":1950,"open":1118,"high":961,"low":1627,"close":1041,"change":362,"percent_change":1951,"volume":1361,"transactions":9,"vwap":1041},"2025-07-18",0.58,{"date":1953,"open":1240,"high":1059,"low":1914,"close":1050,"change":1553,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1050},"2025-07-17",2.62,12700,{"date":1957,"open":1867,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1104,"transactions":9,"vwap":1960},"2025-07-16",21.885,21.685,21.73,-0.315,-1.43,{"date":1964,"open":1130,"high":741,"low":1130,"close":1965,"change":1966,"percent_change":1967,"volume":1068,"transactions":9,"vwap":1965},"2025-07-15",22.045,-0.545,-2.41,{"date":1969,"open":1059,"high":828,"low":1086,"close":1575,"change":758,"percent_change":1755,"volume":1671,"transactions":9,"vwap":1575},"2025-07-14",{"date":1971,"open":1972,"high":828,"low":1080,"close":1800,"change":1576,"percent_change":451,"volume":1082,"transactions":9,"vwap":1800},"2025-07-11",22.69,{"date":1974,"open":764,"high":772,"low":764,"close":764,"change":766,"percent_change":224,"volume":1357,"transactions":9,"vwap":764},"2025-07-10",{"date":1976,"open":900,"high":1377,"low":966,"close":748,"change":25,"percent_change":610,"volume":1297,"transactions":9,"vwap":748},"2025-07-09",{"date":1978,"open":1467,"high":928,"low":1979,"close":1979,"change":566,"percent_change":234,"volume":1934,"transactions":9,"vwap":1979},"2025-07-08",23.02,{"date":1981,"open":1581,"high":785,"low":1581,"close":762,"change":443,"percent_change":1004,"volume":1982,"transactions":9,"vwap":762},"2025-07-07",21200,{"date":1984,"open":1429,"high":1429,"low":1377,"close":1377,"change":136,"percent_change":1263,"volume":1251,"transactions":9,"vwap":1377},"2025-07-03",{"date":1986,"open":781,"high":781,"low":1987,"close":993,"change":1576,"percent_change":1074,"volume":1988,"transactions":9,"vwap":993},"2025-07-02",23.12,11100,{"date":1990,"open":1457,"high":1008,"low":970,"close":1373,"change":381,"percent_change":1582,"volume":1660,"transactions":9,"vwap":1373},"2025-07-01",{"date":1992,"open":1932,"high":1457,"low":1928,"close":1457,"change":1993,"percent_change":1994,"volume":1413,"transactions":9,"vwap":1457},"2025-06-30",1.19,5.48,{"date":1996,"open":1915,"high":1437,"low":1915,"close":1140,"change":524,"percent_change":1642,"volume":1997,"transactions":9,"vwap":1140},"2025-06-27",565100,{"date":1999,"open":1850,"high":1850,"low":1153,"close":2000,"change":524,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-06-26",21.47,1.08,15300,{"date":2004,"open":1125,"high":1125,"low":2005,"close":1868,"change":294,"percent_change":758,"volume":2006,"transactions":9,"vwap":1868},"2025-06-25",21.175,20400,{"date":2008,"open":1254,"high":1610,"low":2009,"close":1153,"change":862,"percent_change":862,"volume":2010,"transactions":9,"vwap":1153},"2025-06-24",21.22,21500,{"date":2012,"open":1141,"high":2013,"low":1270,"close":1153,"change":675,"percent_change":1924,"volume":2014,"transactions":9,"vwap":1153},"2025-06-23",21.645,41600,{"date":2016,"open":966,"high":966,"low":1191,"close":1191,"change":2017,"percent_change":2018,"volume":1223,"transactions":9,"vwap":1191},"2025-06-20",0.62,2.97,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2023,"change":862,"percent_change":862,"volume":1925,"transactions":9,"vwap":2023},"2025-06-18",21.92,21.925,20.86,{"date":2025,"open":1915,"high":1183,"low":1700,"close":2023,"change":694,"percent_change":2026,"volume":1013,"transactions":9,"vwap":2023},"2025-06-17",-1.18,{"date":2028,"open":2029,"high":2030,"low":1915,"close":1915,"change":224,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1915},"2025-06-16",22.025,22.042999,-1.22,5300,{"date":2034,"open":1850,"high":2035,"low":1260,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-06-13",22.345,21.37,-0.505,-2.31,9700,{"date":2041,"open":1581,"high":1581,"low":1599,"close":2042,"change":1334,"percent_change":2043,"volume":1265,"transactions":9,"vwap":2042},"2025-06-12",21.875,-0.66,{"date":2045,"open":915,"high":1042,"low":2046,"close":1744,"change":1132,"percent_change":2047,"volume":1638,"transactions":9,"vwap":1744},"2025-06-11",21.94,1.29,{"date":2049,"open":2050,"high":2021,"low":1124,"close":1124,"change":25,"percent_change":58,"volume":1572,"transactions":9,"vwap":1124},"2025-06-10",21.79,{"date":2052,"open":1599,"high":1315,"low":1140,"close":1140,"change":766,"percent_change":1271,"volume":1675,"transactions":9,"vwap":1140},"2025-06-09",{"date":2054,"open":1324,"high":1937,"low":1599,"close":1599,"change":443,"percent_change":566,"volume":1770,"transactions":9,"vwap":1599},"2025-06-06",{"date":2056,"open":2057,"high":2058,"low":1301,"close":1706,"change":902,"percent_change":1763,"volume":1142,"transactions":9,"vwap":1706},"2025-06-05",21.965,22.059999,{"date":2060,"open":1073,"high":1086,"low":1179,"close":1179,"change":224,"percent_change":451,"volume":2061,"transactions":9,"vwap":1179},"2025-06-04",14400,{"date":2063,"open":1575,"high":2064,"low":1118,"close":1098,"change":565,"percent_change":372,"volume":2065,"transactions":9,"vwap":1098},"2025-06-03",22.695,14900,{"date":2067,"open":2068,"high":1329,"low":1067,"close":1067,"change":1018,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1067},"2025-06-02",22.62,-1.37,16100,{"date":2072,"open":1437,"high":1437,"low":2073,"close":2068,"change":809,"percent_change":485,"volume":1208,"transactions":9,"vwap":2068},"2025-05-30",22.52,{"date":2075,"open":1800,"high":787,"low":1087,"close":1348,"change":862,"percent_change":862,"volume":2076,"transactions":9,"vwap":1348},"2025-05-29",8300,{"date":2078,"open":1348,"high":2079,"low":1087,"close":1348,"change":664,"percent_change":989,"volume":2080,"transactions":9,"vwap":1348},"2025-05-28",22.935,13400,{"date":2082,"open":764,"high":756,"low":1448,"close":828,"change":862,"percent_change":862,"volume":2083,"transactions":9,"vwap":828},"2025-05-27",25200,{"date":2085,"open":966,"high":808,"low":1341,"close":828,"change":2086,"percent_change":1318,"volume":2087,"transactions":9,"vwap":828},"2025-05-23",-0.115,24700,{"date":2089,"open":1416,"high":762,"low":2090,"close":971,"change":2091,"percent_change":1103,"volume":1638,"transactions":9,"vwap":971},"2025-05-22",22.975,-0.135,{"date":2093,"open":814,"high":814,"low":2079,"close":993,"change":1193,"percent_change":2094,"volume":1693,"transactions":9,"vwap":993},"2025-05-21",-2.03,{"date":2096,"open":993,"high":2097,"low":993,"close":1478,"change":709,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1478},"2025-05-20",23.895,1.85,26700,{"date":2101,"open":764,"high":762,"low":1833,"close":762,"change":434,"percent_change":363,"volume":1350,"transactions":9,"vwap":762},"2025-05-19",{"date":2103,"open":993,"high":944,"low":1979,"close":1548,"change":565,"percent_change":372,"volume":2104,"transactions":9,"vwap":1548},"2025-05-16",24100,{"date":2106,"open":764,"high":730,"low":764,"close":757,"change":515,"percent_change":121,"volume":2107,"transactions":9,"vwap":757},"2025-05-15",15700,{"date":2109,"open":793,"high":793,"low":827,"close":748,"change":25,"percent_change":610,"volume":2110,"transactions":9,"vwap":748},"2025-05-14",14000,{"date":2112,"open":993,"high":785,"low":764,"close":1979,"change":1801,"percent_change":92,"volume":2080,"transactions":9,"vwap":1979},"2025-05-13",{"date":2114,"open":993,"high":875,"low":977,"close":2115,"change":549,"percent_change":709,"volume":1511,"transactions":9,"vwap":2115},"2025-05-12",23.205,{"date":2117,"open":842,"high":1485,"low":960,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-05-09",23.105,-0.365,-1.56,45800,{"date":2123,"open":739,"high":2124,"low":739,"close":1378,"change":51,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1378},"2025-05-08",23.935,3.85,31000,{"date":2128,"open":2129,"high":1433,"low":1061,"close":739,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":739},"2025-05-07",22.522,-0.085,-0.37,11900,{"date":2134,"open":966,"high":950,"low":2135,"close":2135,"change":1961,"percent_change":2069,"volume":2136,"transactions":9,"vwap":2135},"2025-05-06",22.685,29400,{"date":2138,"open":933,"high":2139,"low":764,"close":764,"change":618,"percent_change":829,"volume":2140,"transactions":9,"vwap":764},"2025-05-05",23.793,18600,{"date":2142,"open":762,"high":2143,"low":910,"close":1474,"change":58,"percent_change":458,"volume":2144,"transactions":9,"vwap":1474},"2025-05-02",23.8,32400,{"date":2146,"open":2147,"high":793,"low":966,"close":762,"change":789,"percent_change":25,"volume":2148,"transactions":9,"vwap":762},"2025-05-01",22.97,25600,{"date":2150,"open":982,"high":939,"low":1340,"close":853,"change":902,"percent_change":916,"volume":2151,"transactions":9,"vwap":853},"2025-04-30",25800,{"date":2153,"open":1833,"high":944,"low":2154,"close":944,"change":1509,"percent_change":2155,"volume":2104,"transactions":9,"vwap":944},"2025-04-29",22.87,0.6,{"date":2157,"open":1754,"high":944,"low":2158,"close":803,"change":2159,"percent_change":766,"volume":2160,"transactions":9,"vwap":803},"2025-04-28",22.952,-0.015,23800,{"date":2162,"open":730,"high":1369,"low":764,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-04-25",23.265,-0.225,-0.96,26400,{"date":2168,"open":1627,"high":928,"low":1627,"close":928,"change":929,"percent_change":2169,"volume":2170,"transactions":9,"vwap":928},"2025-04-24",7.02,27200,{"date":185,"open":1179,"high":1118,"low":1254,"close":2172,"change":565,"percent_change":1126,"volume":2173,"transactions":9,"vwap":2172},21.95,33800]