[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NBBK":3,"homepage-market-summary":35,"stock-historical-NBBK":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NBBK","2026-10-06",{"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},"NB Bancorp, Inc. Common Stock","Nasdaq",null,"SAVINGS INSTITUTIONS, NOT FEDERALLY CHARTERED","NB Bancorp Inc operates as the holding company of Needham Bank. The group's business consists of taking deposits from the general public and investing those deposits, together with funds generated from operations, in commercial real estate and multifamily loans, one- to four-family residential real estate loans, construction and land development loans, commercial and industrial loans, consumer loans, and other related services.","526","Needham, MA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.2467,0.28,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},22.46,22.54,22.63,22.32,22.41,0.05,0.22,189578.033009,4110,22.4547,23.4699,16.835,299021.99634592433,84.8,694,{"status":36,"indices":37,"watchlist":81,"sectors":102,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,95],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":26,"is_up":44,"sparkline":94,"date":5},"AAPL","Apple Inc",333.63,0.74,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},15.44,277868,101421921.082827,32.12,"2025-04-24",[188,189,198,208,218,228,238,247,257,266,277,286,295,302,313,322,332,339,347,356,366,376,385,394,403,412,421,428,439,446,454,461,470,479,489,496,503,510,516,522,529,535,543,551,560,570,577,585,593,600,607,614,621,630,639,649,659,666,674,681,688,695,700,707,716,722,729,736,741,749,753,760,766,771,779,786,793,800,808,815,821,828,835,841,848,853,860,868,877,883,889,895,900,908,914,920,928,933,940,947,952,955,961,966,975,982,987,993,999,1004,1010,1016,1020,1025,1033,1040,1048,1057,1064,1070,1075,1080,1086,1092,1096,1101,1106,1111,1118,1122,1128,1133,1140,1146,1152,1159,1163,1168,1173,1177,1184,1191,1196,1202,1209,1216,1220,1224,1228,1235,1240,1243,1249,1255,1260,1266,1272,1278,1282,1286,1292,1298,1306,1310,1314,1319,1325,1332,1335,1340,1345,1351,1356,1361,1366,1371,1375,1381,1386,1391,1397,1405,1411,1417,1421,1424,1429,1434,1440,1443,1449,1456,1461,1465,1470,1474,1479,1483,1487,1492,1496,1501,1505,1507,1512,1515,1521,1525,1528,1533,1537,1541,1544,1548,1552,1557,1561,1567,1573,1581,1590,1597,1604,1610,1617,1623,1630,1637,1643,1649,1656,1663,1670,1677,1682,1690,1696,1703,1710,1715,1720,1724,1731,1739,1745,1752,1759,1766,1773,1781,1788,1793,1800,1804,1811,1815,1819,1826,1833,1838,1845,1851,1857,1863,1870,1874,1879,1884,1890,1895,1899,1903,1907,1911,1916,1921,1927,1933,1939,1943,1947,1952,1958,1962,1966,1970,1974,1980,1985,1989,1996,2001,2006,2010,2017,2023,2029,2034,2040,2044,2049,2054,2059,2064,2069,2073,2079,2083,2086,2091,2099,2104,2110,2114,2119,2125,2129,2134,2140,2144,2147,2152,2158,2163,2168,2175,2182,2188,2195,2201,2208,2215,2223,2229,2235,2241,2246,2252,2258,2265,2268,2273,2279,2284,2287,2291,2295,2301,2306,2312,2317,2320,2324,2327,2333,2336,2339,2343,2346,2351,2356,2360,2365,2371,2376],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":176,"volume":195,"transactions":196,"vwap":197},"2026-10-05",22.53,22.69,22.27,-0.16,217773.097312,5223,22.4417,{"date":199,"open":191,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",22.77,22.3,22.57,0.3,1.35,221959.05885,6713,22.4854,{"date":209,"open":210,"high":211,"low":212,"close":193,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",22.02,22.275,21.7,0.15,0.68,427342.519692,7350,22.1165,{"date":219,"open":193,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",22.34,22.03,22.12,-0.15,-0.67,269636.197558,5514,22.1472,{"date":229,"open":230,"high":231,"low":232,"close":193,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",22.56,22.645,22.045,-0.29,-1.29,362220.152505,6410,22.2235,{"date":239,"open":240,"high":192,"low":241,"close":230,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",22.47,22.33,-0.04,-0.18,287534.381527,5386,22.5436,{"date":248,"open":21,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",22.715,22.425,22.6,0.1,0.44,240911.652217,5263,22.594,{"date":258,"open":240,"high":259,"low":260,"close":261,"change":262,"percent_change":58,"volume":263,"transactions":264,"vwap":265},"2026-09-24",22.665,22.24,22.5,0.11,202007.573719,5192,22.4475,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",22.75,22.8,22.325,22.39,-0.39,-1.71,223831.608185,6385,22.4859,{"date":278,"open":279,"high":280,"low":251,"close":281,"change":156,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",22.85,23,22.78,0.18,222084.416708,5281,22.7776,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":242,"percent_change":243,"volume":292,"transactions":293,"vwap":294},"2026-09-21",22.81,23.02,22.65,22.74,290826.80957,4962,22.7732,{"date":296,"open":230,"high":269,"low":297,"close":281,"change":298,"percent_change":106,"volume":299,"transactions":300,"vwap":301},"2026-09-18",22.31,0.12,529648.4879,5353,22.7044,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",23.11,23.165,22.62,22.66,-0.07,-0.31,264658.106753,6981,22.7443,{"date":314,"open":268,"high":315,"low":24,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",22.87,22.73,-0.11,-0.48,267030.895272,8753,22.6913,{"date":323,"open":281,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",22.925,22.58,22.84,-0.05,-0.22,215958.470215,6049,22.8153,{"date":333,"open":192,"high":334,"low":192,"close":335,"change":252,"percent_change":253,"volume":336,"transactions":337,"vwap":338},"2026-09-14",23.25,22.89,260275.494179,6486,22.8951,{"date":340,"open":334,"high":334,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":331},"2026-09-11",22.61,22.79,-0.075,-0.33,178665.390582,4969,{"date":348,"open":281,"high":349,"low":350,"close":351,"change":352,"percent_change":308,"volume":353,"transactions":354,"vwap":355},"2026-09-10",22.98,22.572,22.865,-0.015,200924.659982,6485,22.7784,{"date":357,"open":358,"high":359,"low":192,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",22.82,23.03,22.88,-0.115,-0.5,301819.974494,6239,22.835,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":176,"volume":373,"transactions":374,"vwap":375},"2026-09-08",23.05,23.1581,22.775,22.995,-0.165,306090.452901,6317,22.9855,{"date":377,"open":342,"high":378,"low":342,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",23.21,23.16,0.19,0.83,250580.616646,5973,23.1204,{"date":386,"open":268,"high":387,"low":388,"close":387,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",22.97,22.695,0.37,1.64,227439.681374,6204,22.8933,{"date":395,"open":396,"high":269,"low":397,"close":251,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",22.13,22.11,0.56,2.54,301592.656079,5813,22.6331,{"date":404,"open":405,"high":271,"low":406,"close":407,"change":233,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",22.22,21.98,22.04,-1.3,372226.60309,6333,22.1583,{"date":413,"open":414,"high":415,"low":222,"close":241,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",22.43,22.45,-0.13,-0.58,217344.253449,3879,22.3018,{"date":422,"open":423,"high":268,"low":424,"close":20,"change":252,"percent_change":65,"volume":425,"transactions":426,"vwap":427},"2026-08-28",22.4,21.3292,250744.178628,5004,22.4197,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",22.23,22.435,21.81,22.36,0.06,0.27,292308.832031,5688,22.3326,{"date":440,"open":271,"high":441,"low":442,"close":201,"change":416,"percent_change":417,"volume":443,"transactions":444,"vwap":445},"2026-08-26",22.515,22.15,191191.809652,4759,22.2996,{"date":447,"open":448,"high":191,"low":193,"close":414,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",22.51,-0.08,-0.36,245404.42426,6322,22.3952,{"date":455,"open":221,"high":325,"low":456,"close":448,"change":106,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",21.96,2.41,260577.525354,6253,22.4423,{"date":462,"open":463,"high":464,"low":465,"close":406,"change":466,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",22.08,22.335,21.75,0,388235.382114,5896,21.9615,{"date":471,"open":472,"high":473,"low":474,"close":406,"change":475,"percent_change":389,"volume":476,"transactions":477,"vwap":478},"2026-08-20",21.73,22.05,21.53,0.08,417478.421212,7280,21.8771,{"date":480,"open":290,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",22.71,21.875,21.9,-0.84,-3.69,444306.499126,7451,22.0829,{"date":490,"open":491,"high":280,"low":306,"close":291,"change":116,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",22.92,-0.74,448593.352592,7218,22.7436,{"date":497,"open":335,"high":280,"low":281,"close":498,"change":308,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",22.91,-0.3,408554.409535,7512,22.9241,{"date":504,"open":315,"high":289,"low":315,"close":349,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",0.09,0.39,208897.5595,5260,22.9392,{"date":511,"open":387,"high":512,"low":268,"close":335,"change":156,"percent_change":282,"volume":513,"transactions":514,"vwap":515},"2026-08-13",23.2,278577.8345,6443,22.8849,{"date":517,"open":518,"high":518,"low":192,"close":279,"change":252,"percent_change":253,"volume":519,"transactions":520,"vwap":521},"2026-08-12",23.3,295245.208192,7052,22.8644,{"date":523,"open":22,"high":281,"low":202,"close":268,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-11",0.17,0.75,301042.037946,6030,22.7176,{"date":530,"open":415,"high":531,"low":211,"close":325,"change":466,"percent_change":466,"volume":532,"transactions":533,"vwap":534},"2026-08-10",22.68,300322.47385,5781,22.5339,{"date":536,"open":531,"high":537,"low":538,"close":325,"change":116,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-07",22.795,22.3954,-0.75,214929.290705,5801,22.6094,{"date":544,"open":512,"high":545,"low":546,"close":268,"change":344,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-06",23.34,22.7,-1.43,352597.876583,5510,22.8036,{"date":552,"open":545,"high":545,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-05",22.94,23.08,-0.24,-1.03,390433.435361,7890,23.0899,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":136,"volume":567,"transactions":568,"vwap":569},"2026-08-04",23.13,23.42,22.96,23.32,0.2,455455.96462,8808,23.3239,{"date":571,"open":334,"high":30,"low":572,"close":573,"change":262,"percent_change":51,"volume":574,"transactions":575,"vwap":576},"2026-08-03",22.935,23.12,397730.15702,9107,23.115,{"date":578,"open":546,"high":579,"low":580,"close":579,"change":435,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-31",23.01,22.5116,1.19,371731.4341,6636,22.8852,{"date":586,"open":290,"high":587,"low":588,"close":291,"change":475,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-30",22.99,22.44,0.35,359941.971282,6200,22.6973,{"date":594,"open":368,"high":595,"low":306,"close":307,"change":272,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-29",23.275,-1.69,347310.415025,7962,22.7995,{"date":601,"open":414,"high":334,"low":24,"close":368,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-28",0.62,2.76,630321.553652,10081,22.9538,{"date":608,"open":261,"high":609,"low":610,"close":414,"change":466,"percent_change":466,"volume":611,"transactions":612,"vwap":613},"2026-07-27",22.615,22.18,406517.246476,8254,22.3789,{"date":615,"open":414,"high":616,"low":610,"close":414,"change":87,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-24",22.565,0.63,539253.976185,10672,22.3981,{"date":622,"open":623,"high":291,"low":624,"close":625,"change":121,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-23",22.09,21.815,22.29,5.69,933913.72303,17547,22.2826,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":25,"percent_change":111,"volume":636,"transactions":637,"vwap":638},"2026-07-22",21.01,21.1,20.695,21.09,383428.28982,8483,20.9554,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":434,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-21",20.87,21.105,20.69,21.04,0.29,290715.065918,7066,20.9692,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":499,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-20",21.25,21.28,20.86,20.98,-1.41,210799.49079,6174,20.9876,{"date":660,"open":661,"high":662,"low":663,"close":652,"change":450,"percent_change":664,"volume":665,"transactions":9,"vwap":652},"2026-07-17",21.42,21.6,21.17,-1.66,270700,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":58,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-07-16",21.19,21.78,21.094999,21.64,2.32,248500,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":435,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-07-15",20.91,21.26,21.15,1.29,169500,{"date":682,"open":632,"high":683,"low":684,"close":685,"change":686,"percent_change":224,"volume":687,"transactions":9,"vwap":685},"2026-07-14",21.156,20.85,20.88,-0.14,178900,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":466,"percent_change":466,"volume":694,"transactions":9,"vwap":693},"2026-07-13",21,21.2,20.94,21.02,209200,{"date":696,"open":632,"high":678,"low":697,"close":693,"change":698,"percent_change":25,"volume":699,"transactions":9,"vwap":693},"2026-07-10",20.735,0.01,127200,{"date":701,"open":702,"high":632,"low":703,"close":632,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":632},"2026-07-09",20.51,20.351,0.61,2.99,235100,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-08",20.72,20.835,20.29,20.4,-0.45,-2.16,249600,{"date":717,"open":718,"high":719,"low":684,"close":684,"change":243,"percent_change":720,"volume":721,"transactions":9,"vwap":684},"2026-07-07",21.12,21.205,-0.86,186400,{"date":723,"open":724,"high":725,"low":654,"close":726,"change":317,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-06",21.07,21.54,21.030001,-0.52,238800,{"date":730,"open":731,"high":732,"low":724,"close":733,"change":318,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-02",21.68,21.94,21.14,-2.22,180600,{"date":737,"open":733,"high":738,"low":726,"close":739,"change":58,"percent_change":672,"volume":740,"transactions":9,"vwap":739},"2026-07-01",21.65,21.62,179900,{"date":742,"open":743,"high":651,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-30",21.18,20.56,21.13,-0.06,-0.28,264200,{"date":750,"open":652,"high":652,"low":751,"close":668,"change":317,"percent_change":727,"volume":752,"transactions":9,"vwap":668},"2026-06-29",20.9,297100,{"date":754,"open":755,"high":756,"low":690,"close":757,"change":524,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-26",21.22,21.38,21.3,0.8,1009900,{"date":761,"open":762,"high":763,"low":685,"close":745,"change":298,"percent_change":764,"volume":765,"transactions":9,"vwap":745},"2026-06-25",20.95,21.185,0.57,193500,{"date":767,"open":643,"high":768,"low":643,"close":632,"change":645,"percent_change":769,"volume":770,"transactions":9,"vwap":632},"2026-06-24",21.175,1.4,289500,{"date":772,"open":773,"high":774,"low":775,"close":709,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":709},"2026-06-23",20.34,20.76,20.25,0.42,2.07,325400,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":524,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-06-22",20.14,20.48,20.3,0.84,251100,{"date":787,"open":788,"high":789,"low":790,"close":790,"change":791,"percent_change":223,"volume":792,"transactions":9,"vwap":790},"2026-06-18",20.36,20.38,20.13,-0.03,364400,{"date":794,"open":795,"high":744,"low":796,"close":797,"change":555,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-17",20.35,19.93,20.16,-1.18,317600,{"date":801,"open":802,"high":803,"low":804,"close":712,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":712},"2026-06-16",20.46,20.63,20.19,0.13,0.64,171000,{"date":809,"open":643,"high":774,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-15",20.23,20.27,-0.35,-1.7,179300,{"date":816,"open":744,"high":817,"low":712,"close":818,"change":282,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-12",20.74,20.62,0.88,178200,{"date":822,"open":818,"high":823,"low":824,"close":825,"change":308,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-11",20.67,20.18,20.44,-0.34,255100,{"date":829,"open":830,"high":803,"low":831,"close":702,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":702},"2026-06-10",20.39,20.285,0.25,1.23,145500,{"date":836,"open":781,"high":837,"low":781,"close":838,"change":26,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-09",20.58,20.26,1.1,230400,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":262,"percent_change":163,"volume":847,"transactions":9,"vwap":846},"2026-06-08",19.98,20.162,19.86,20.040001,127100,{"date":849,"open":850,"high":804,"low":845,"close":796,"change":851,"percent_change":252,"volume":852,"transactions":9,"vwap":796},"2026-06-05",19.9,0.02,206500,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":163,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-04",19.65,20.01,19.91,2.84,152300,{"date":861,"open":862,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-03",19.96,19.35,19.36,-0.66,-3.3,211700,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-02",19.62,20.09,19.58,20.02,0.33,1.68,227100,{"date":878,"open":879,"high":879,"low":880,"close":881,"change":826,"percent_change":813,"volume":882,"transactions":9,"vwap":881},"2026-06-01",19.89,19.47,19.69,141800,{"date":884,"open":885,"high":886,"low":850,"close":887,"change":434,"percent_change":203,"volume":888,"transactions":9,"vwap":887},"2026-05-29",19.92,20.11,20.030001,169300,{"date":890,"open":843,"high":887,"low":891,"close":892,"change":893,"percent_change":362,"volume":894,"transactions":9,"vwap":892},"2026-05-28",19.72,19.97,-0.1,155700,{"date":896,"open":783,"high":712,"low":897,"close":898,"change":116,"percent_change":484,"volume":899,"transactions":9,"vwap":898},"2026-05-27",19.94,20.07,168300,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":141,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-05-26",19.84,20.245,19.8,20.24,2.33,228300,{"date":909,"open":796,"high":910,"low":911,"close":912,"change":893,"percent_change":362,"volume":913,"transactions":9,"vwap":912},"2026-05-22",20,19.736,19.78,198300,{"date":915,"open":904,"high":843,"low":916,"close":917,"change":918,"percent_change":213,"volume":919,"transactions":9,"vwap":917},"2026-05-21",19.61,19.88,0.03,257300,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":874,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-05-20",19.52,19.95,19.5,19.85,1.69,174600,{"date":929,"open":880,"high":872,"low":930,"close":922,"change":25,"percent_change":931,"volume":932,"transactions":9,"vwap":922},"2026-05-19",19.315,0.26,168500,{"date":934,"open":935,"high":936,"low":937,"close":880,"change":203,"percent_change":938,"volume":939,"transactions":9,"vwap":880},"2026-05-18",19.23,19.505,19.22,1.56,167600,{"date":941,"open":942,"high":872,"low":943,"close":944,"change":713,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-15",19.56,19.115,19.17,-2.29,217300,{"date":948,"open":891,"high":949,"low":950,"close":870,"change":893,"percent_change":78,"volume":951,"transactions":9,"vwap":870},"2026-05-14",19.99,19.615,245400,{"date":953,"open":845,"high":843,"low":916,"close":891,"change":826,"percent_change":596,"volume":954,"transactions":9,"vwap":891},"2026-05-13",261500,{"date":956,"open":898,"high":790,"low":957,"close":958,"change":327,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-12",19.7,20.059999,-0.25,333200,{"date":962,"open":963,"high":905,"low":856,"close":886,"change":964,"percent_change":327,"volume":965,"transactions":9,"vwap":886},"2026-05-11",20.17,-0.01,295600,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-08",20.33,20.45,20.025,20.12,-0.2,-0.98,277800,{"date":976,"open":977,"high":978,"low":811,"close":979,"change":194,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-07",20.49,20.71,20.32,-0.78,302300,{"date":983,"open":804,"high":984,"low":985,"close":782,"change":874,"percent_change":390,"volume":986,"transactions":9,"vwap":782},"2026-05-06",20.59,20.125,546500,{"date":988,"open":917,"high":989,"low":925,"close":990,"change":203,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-05",20.2,20.15,1.51,223500,{"date":994,"open":995,"high":797,"low":996,"close":925,"change":449,"percent_change":997,"volume":998,"transactions":9,"vwap":925},"2026-05-04",19.75,19.63,-0.4,372800,{"date":1000,"open":1001,"high":887,"low":924,"close":796,"change":203,"percent_change":1002,"volume":1003,"transactions":9,"vwap":796},"2026-05-01",19.64,1.53,358700,{"date":1005,"open":1006,"high":917,"low":1006,"close":996,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":996},"2026-04-30",19.44,0.07,0.36,394300,{"date":1011,"open":904,"high":850,"low":1012,"close":942,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":942},"2026-04-29",19.46,-0.42,-2.1,396700,{"date":1017,"open":963,"high":783,"low":1018,"close":843,"change":262,"percent_change":163,"volume":1019,"transactions":9,"vwap":843},"2026-04-28",19.73,353600,{"date":1021,"open":1022,"high":958,"low":855,"close":1023,"change":25,"percent_change":832,"volume":1024,"transactions":9,"vwap":1023},"2026-04-27",19.66,19.87,685900,{"date":1026,"open":1027,"high":902,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-24",18.88,18.77,19.82,0.66,3.44,1167000,{"date":1034,"open":1035,"high":857,"low":1036,"close":1037,"change":945,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-04-23",18.53,18.51,19.16,-10.68,1053200,{"date":1041,"open":739,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-22",21.77,21.34,21.45,-0.135,-0.63,287800,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-21",22.17,22.48,21.515,21.585,-0.665,-2.99,338000,{"date":1058,"open":240,"high":1059,"low":1060,"close":1061,"change":959,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-04-20",22.59,22.21,22.25,-1.11,215400,{"date":1065,"open":325,"high":1066,"low":1067,"close":261,"change":832,"percent_change":1068,"volume":1069,"transactions":9,"vwap":261},"2026-04-17",22.86,22.38,1.12,429000,{"date":1071,"open":1067,"high":191,"low":610,"close":1061,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1061},"2026-04-16",-0.19,-0.85,154500,{"date":1076,"open":21,"high":230,"low":193,"close":588,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":588},"2026-04-15",-0.12,-0.53,171900,{"date":1081,"open":201,"high":1082,"low":397,"close":230,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":230},"2026-04-14",22.64,0.21,0.94,274700,{"date":1087,"open":430,"high":1088,"low":1089,"close":1090,"change":327,"percent_change":328,"volume":1091,"transactions":9,"vwap":1090},"2026-04-13",22.42,22.145,22.35,311100,{"date":1093,"open":251,"high":268,"low":1061,"close":423,"change":555,"percent_change":1094,"volume":1095,"transactions":9,"vwap":423},"2026-04-10",-1.06,211800,{"date":1097,"open":396,"high":192,"low":1098,"close":1082,"change":65,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1082},"2026-04-09",21.885,2.03,334400,{"date":1102,"open":1103,"high":1104,"low":222,"close":1103,"change":86,"percent_change":938,"volume":1105,"transactions":9,"vwap":1103},"2026-04-08",22.19,22.49,262700,{"date":1107,"open":472,"high":1108,"low":738,"close":1109,"change":851,"percent_change":505,"volume":1110,"transactions":9,"vwap":1109},"2026-04-07",21.95,21.85,178700,{"date":1112,"open":1113,"high":1114,"low":725,"close":1115,"change":26,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-06",21.61,21.89,21.83,1.02,135000,{"date":1119,"open":651,"high":739,"low":1120,"close":1113,"change":1008,"percent_change":926,"volume":1121,"transactions":9,"vwap":1113},"2026-04-02",21.035,157600,{"date":1123,"open":724,"high":1124,"low":1125,"close":651,"change":282,"percent_change":1126,"volume":1127,"transactions":9,"vwap":651},"2026-04-01",21.48,20.77,0.85,237600,{"date":1129,"open":654,"high":743,"low":1130,"close":724,"change":506,"percent_change":1131,"volume":1132,"transactions":9,"vwap":724},"2026-03-31",20.75,1.89,251300,{"date":1134,"open":1135,"high":697,"low":1136,"close":1137,"change":17,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-30",20.55,20.426,20.68,1.37,179600,{"date":1141,"open":1142,"high":1143,"low":838,"close":712,"change":272,"percent_change":1144,"volume":1145,"transactions":9,"vwap":712},"2026-03-27",20.6,20.61,-1.88,212800,{"date":1147,"open":1148,"high":684,"low":1148,"close":1149,"change":505,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-03-26",20.54,20.79,0.43,208800,{"date":1153,"open":1154,"high":1155,"low":744,"close":1156,"change":1157,"percent_change":893,"volume":1158,"transactions":9,"vwap":1156},"2026-03-25",20.93,21.08,20.7,-0.02,205400,{"date":1160,"open":1148,"high":1161,"low":702,"close":709,"change":918,"percent_change":87,"volume":1162,"transactions":9,"vwap":709},"2026-03-24",20.84,164700,{"date":1164,"open":1165,"high":651,"low":1137,"close":643,"change":1166,"percent_change":1068,"volume":1167,"transactions":9,"vwap":643},"2026-03-23",20.92,0.23,232300,{"date":1169,"open":978,"high":1170,"low":811,"close":802,"change":686,"percent_change":1171,"volume":1172,"transactions":9,"vwap":802},"2026-03-20",20.795,-0.68,567600,{"date":1174,"open":1175,"high":1137,"low":949,"close":1142,"change":131,"percent_change":906,"volume":1176,"transactions":9,"vwap":1142},"2026-03-19",20.049999,213000,{"date":1178,"open":1179,"high":1180,"low":1181,"close":790,"change":417,"percent_change":1182,"volume":1183,"transactions":9,"vwap":790},"2026-03-18",20.52,20.585,20.1,-2.8,273700,{"date":1185,"open":1186,"high":1187,"low":1188,"close":978,"change":959,"percent_change":1189,"volume":1190,"transactions":9,"vwap":978},"2026-03-17",21.059999,21.21,20.64,-1.19,179500,{"date":1192,"open":632,"high":652,"low":653,"close":1193,"change":87,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-16",20.96,0.67,260300,{"date":1197,"open":743,"high":743,"low":1125,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-13",20.82,-0.26,-1.23,145400,{"date":1203,"open":744,"high":1204,"low":1205,"close":1155,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1155},"2026-03-12",21.135,20.41,0.16,0.76,267600,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1165,"change":826,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1165},"2026-03-11",21.049999,21.195,20.502,-1.6,273200,{"date":1217,"open":1154,"high":671,"low":1154,"close":677,"change":589,"percent_change":1218,"volume":1219,"transactions":9,"vwap":677},"2026-03-10",1.67,419300,{"date":1221,"open":817,"high":678,"low":1181,"close":676,"change":1077,"percent_change":1222,"volume":1223,"transactions":9,"vwap":676},"2026-03-09",-0.57,547700,{"date":1225,"open":978,"high":1226,"low":1148,"close":726,"change":243,"percent_change":1073,"volume":1227,"transactions":9,"vwap":726},"2026-03-06",21.040001,396300,{"date":1229,"open":1230,"high":1231,"low":762,"close":1187,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1187},"2026-03-05",21.33,21.465,-0.38,-1.76,433400,{"date":1236,"open":669,"high":1237,"low":1052,"close":1238,"change":466,"percent_change":466,"volume":1239,"transactions":9,"vwap":1238},"2026-03-04",22.040001,21.59,315700,{"date":1241,"open":743,"high":465,"low":1226,"close":1238,"change":851,"percent_change":505,"volume":1242,"transactions":9,"vwap":1238},"2026-03-03",296900,{"date":1244,"open":726,"high":1245,"low":978,"close":1246,"change":1166,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-02",21.87,21.57,1.08,326700,{"date":1250,"open":732,"high":1251,"low":691,"close":1043,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1043},"2026-02-27",22.295,-0.87,-3.92,884200,{"date":1256,"open":430,"high":1257,"low":1245,"close":1060,"change":1157,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1060},"2026-02-26",22.622,-0.09,256300,{"date":1261,"open":1262,"high":1061,"low":1263,"close":430,"change":51,"percent_change":1264,"volume":1265,"transactions":9,"vwap":430},"2026-02-25",21.86,21.76,2.21,262100,{"date":1267,"open":1268,"high":1269,"low":691,"close":465,"change":86,"percent_change":1270,"volume":1271,"transactions":9,"vwap":465},"2026-02-24",21.39,21.775,1.59,309400,{"date":1273,"open":222,"high":1274,"low":1155,"close":1275,"change":492,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-02-23",22.203,21.41,-3.34,347800,{"date":1279,"open":1109,"high":1280,"low":212,"close":442,"change":86,"percent_change":938,"volume":1281,"transactions":9,"vwap":442},"2026-02-20",22.26,492100,{"date":1283,"open":669,"high":1284,"low":474,"close":432,"change":791,"percent_change":686,"volume":1285,"transactions":9,"vwap":432},"2026-02-19",22,425500,{"date":1287,"open":430,"high":261,"low":669,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-02-18",21.84,-0.44,-1.97,253300,{"date":1293,"open":610,"high":1082,"low":1294,"close":1295,"change":1206,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-02-17",22.063,22.28,0.72,200400,{"date":1299,"open":1300,"high":1301,"low":1302,"close":222,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":222},"2026-02-13",21.69,22.2,21.47,0.5,2.31,224800,{"date":1307,"open":1288,"high":210,"low":1308,"close":739,"change":851,"percent_change":505,"volume":1309,"transactions":9,"vwap":739},"2026-02-12",21.44,297500,{"date":1311,"open":210,"high":222,"low":633,"close":662,"change":344,"percent_change":1312,"volume":1313,"transactions":9,"vwap":662},"2026-02-11",-1.5,405200,{"date":1315,"open":1284,"high":297,"low":432,"close":1316,"change":308,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-02-10",21.93,-0.32,301700,{"date":1320,"open":271,"high":202,"low":1321,"close":1284,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1284},"2026-02-09",21.99,-0.37,-1.65,322900,{"date":1326,"open":24,"high":1327,"low":1328,"close":1329,"change":380,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-02-06",22.505,22.307,22.37,0.86,286900,{"date":1333,"open":193,"high":1088,"low":397,"close":610,"change":223,"percent_change":224,"volume":1334,"transactions":9,"vwap":610},"2026-02-05",358800,{"date":1336,"open":1337,"high":1088,"low":1237,"close":241,"change":776,"percent_change":1338,"volume":1339,"transactions":9,"vwap":241},"2026-02-04",22.07,1.92,482000,{"date":1341,"open":1342,"high":546,"low":1042,"close":1343,"change":686,"percent_change":1046,"volume":1344,"transactions":9,"vwap":1343},"2026-02-03",22.14,21.91,446200,{"date":1346,"open":1347,"high":297,"low":1308,"close":1348,"change":874,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-02-02",21.79,22.049999,1.52,391400,{"date":1352,"open":1043,"high":1288,"low":757,"close":1353,"change":435,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-01-30",21.72,1.26,558100,{"date":1357,"open":663,"high":739,"low":1358,"close":1044,"change":86,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1044},"2026-01-29",21.155,1.61,478600,{"date":1362,"open":1186,"high":669,"low":1363,"close":1364,"change":252,"percent_change":51,"volume":1365,"transactions":9,"vwap":1364},"2026-01-28",20.99,21.11,1104900,{"date":1367,"open":837,"high":1186,"low":1368,"close":632,"change":141,"percent_change":1369,"volume":1370,"transactions":9,"vwap":632},"2026-01-27",20.465,2.24,441300,{"date":1372,"open":968,"high":643,"low":1373,"close":1135,"change":213,"percent_change":93,"volume":1374,"transactions":9,"vwap":1135},"2026-01-26",20.135,314300,{"date":1376,"open":1130,"high":1377,"low":1378,"close":712,"change":1199,"percent_change":1379,"volume":1380,"transactions":9,"vwap":712},"2026-01-23",21.29,20.37,-1.26,432300,{"date":1382,"open":782,"high":751,"low":782,"close":1383,"change":380,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-01-22",20.66,0.93,271400,{"date":1387,"open":870,"high":782,"low":870,"close":1388,"change":136,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-01-21",20.47,4.44,308300,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1395,"change":686,"percent_change":176,"volume":1396,"transactions":9,"vwap":1395},"2026-01-20",19.49,19.68,19.6,156800,{"date":1398,"open":790,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-01-16",20.22,19.545,19.74,-0.47,-2.33,577600,{"date":1406,"open":796,"high":1407,"low":796,"close":1408,"change":832,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-01-15",20.305,20.21,1.25,184300,{"date":1412,"open":1413,"high":843,"low":1414,"close":862,"change":380,"percent_change":1415,"volume":1416,"transactions":9,"vwap":862},"2026-01-14",19.77,19.625,0.96,153700,{"date":1418,"open":845,"high":1419,"low":1022,"close":1413,"change":893,"percent_change":362,"volume":1420,"transactions":9,"vwap":1413},"2026-01-13",19.925,140200,{"date":1422,"open":904,"high":885,"low":916,"close":1023,"change":964,"percent_change":327,"volume":1423,"transactions":9,"vwap":1023},"2026-01-12",132600,{"date":1425,"open":910,"high":1426,"low":957,"close":917,"change":317,"percent_change":1427,"volume":1428,"transactions":9,"vwap":917},"2026-01-09",20.139,-0.55,179400,{"date":1430,"open":1431,"high":905,"low":1431,"close":949,"change":17,"percent_change":1432,"volume":1433,"transactions":9,"vwap":949},"2026-01-08",19.57,1.42,218200,{"date":1435,"open":923,"high":856,"low":1436,"close":1437,"change":959,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-07",19.59,19.71,-1.25,165300,{"date":1441,"open":925,"high":856,"low":957,"close":862,"change":698,"percent_change":25,"volume":1442,"transactions":9,"vwap":862},"2026-01-06",178000,{"date":1444,"open":1445,"high":1446,"low":1445,"close":923,"change":776,"percent_change":1447,"volume":1448,"transactions":9,"vwap":923},"2026-01-05",19.51,20.185,2.15,323800,{"date":1450,"open":845,"high":1451,"low":1452,"close":1453,"change":233,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-02",20.53,19.37,19.53,-1.46,198100,{"date":1457,"open":958,"high":971,"low":1458,"close":1029,"change":972,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1029},"2025-12-31",19.745,-1,126900,{"date":1462,"open":789,"high":1156,"low":856,"close":873,"change":1322,"percent_change":1463,"volume":1464,"transactions":9,"vwap":873},"2025-12-30",-1.81,144500,{"date":1466,"open":1143,"high":1467,"low":783,"close":830,"change":1468,"percent_change":1469,"volume":1121,"transactions":9,"vwap":830},"2025-12-29",20.893,-0.21,-1.02,{"date":1471,"open":1130,"high":1161,"low":1148,"close":1142,"change":1072,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1142},"2025-12-26",-0.91,96300,{"date":1475,"open":1476,"high":685,"low":1477,"close":1149,"change":242,"percent_change":1072,"volume":1478,"transactions":9,"vwap":1149},"2025-12-24",20.81,20.655,97600,{"date":1480,"open":684,"high":718,"low":1198,"close":1481,"change":893,"percent_change":318,"volume":1482,"transactions":9,"vwap":1481},"2025-12-23",20.83,144800,{"date":1484,"open":718,"high":1275,"low":676,"close":1154,"change":1468,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1154},"2025-12-22",-0.99,180200,{"date":1488,"open":1377,"high":1489,"low":709,"close":733,"change":959,"percent_change":1490,"volume":1491,"transactions":9,"vwap":733},"2025-12-19",21.427,-1.17,725200,{"date":1493,"open":757,"high":1494,"low":743,"close":1268,"change":282,"percent_change":1126,"volume":1495,"transactions":9,"vwap":1268},"2025-12-18",21.575,250100,{"date":1497,"open":633,"high":652,"low":1498,"close":1187,"change":262,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1187},"2025-12-17",21.042999,0.52,164200,{"date":1502,"open":632,"high":1503,"low":817,"close":633,"change":505,"percent_change":1150,"volume":1504,"transactions":9,"vwap":633},"2025-12-16",21.24,198000,{"date":1506,"open":1503,"high":1503,"low":1481,"close":632,"change":327,"percent_change":555,"volume":1158,"transactions":9,"vwap":632},"2025-12-15",{"date":1508,"open":1186,"high":733,"low":1509,"close":1186,"change":1206,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1186},"2025-12-12",20.925,0.77,195600,{"date":1513,"open":751,"high":743,"low":685,"close":751,"change":964,"percent_change":327,"volume":1514,"transactions":9,"vwap":751},"2025-12-11",261400,{"date":1516,"open":1142,"high":1363,"low":1517,"close":676,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":676},"2025-12-10",20.555,0.32,1.55,291800,{"date":1522,"open":1378,"high":1523,"low":1378,"close":984,"change":380,"percent_change":1384,"volume":1524,"transactions":9,"vwap":984},"2025-12-09",20.73,208000,{"date":1526,"open":905,"high":803,"low":886,"close":712,"change":524,"percent_change":784,"volume":1527,"transactions":9,"vwap":712},"2025-12-08",299600,{"date":1529,"open":958,"high":1530,"low":846,"close":810,"change":475,"percent_change":1531,"volume":1532,"transactions":9,"vwap":810},"2025-12-05",20.295,0.4,139200,{"date":1534,"open":1399,"high":795,"low":1535,"close":990,"change":116,"percent_change":484,"volume":1536,"transactions":9,"vwap":990},"2025-12-04",19.652,194300,{"date":1538,"open":796,"high":795,"low":796,"close":979,"change":506,"percent_change":1539,"volume":1540,"transactions":9,"vwap":979},"2025-12-03",1.96,223900,{"date":1542,"open":862,"high":797,"low":850,"close":796,"change":698,"percent_change":25,"volume":1543,"transactions":9,"vwap":796},"2025-12-02",245100,{"date":1545,"open":880,"high":1419,"low":1546,"close":885,"change":874,"percent_change":875,"volume":1547,"transactions":9,"vwap":885},"2025-12-01",19.27,202900,{"date":1549,"open":1023,"high":1023,"low":1550,"close":1436,"change":243,"percent_change":1472,"volume":1551,"transactions":9,"vwap":1436},"2025-11-28",19.541,107700,{"date":1553,"open":1554,"high":892,"low":1555,"close":1413,"change":791,"percent_change":223,"volume":1556,"transactions":9,"vwap":1413},"2025-11-26",19.67,19.55,209300,{"date":1558,"open":1006,"high":892,"low":1006,"close":904,"change":51,"percent_change":1559,"volume":1560,"transactions":9,"vwap":904},"2025-11-25",2.48,298700,{"date":1562,"open":1563,"high":1006,"low":1037,"close":1564,"change":449,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-11-24",19.4,19.32,-0.41,294000,{"date":1568,"open":1569,"high":996,"low":1569,"close":1563,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1563},"2025-11-21",18.73,0.65,3.47,421700,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":58,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-11-20",18.55,19.15,18.515,18.75,2.68,424000,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2025-11-19",18.83,18.97,18.11,18.26,-0.59,-3.13,410300,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":242,"percent_change":1468,"volume":1596,"transactions":9,"vwap":1595},"2025-11-18",18.79,19.07,18.545,18.85,538200,{"date":1598,"open":1599,"high":803,"low":1600,"close":1601,"change":997,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-11-17",19.030001,18.74,18.89,-2.07,1263600,{"date":1605,"open":1601,"high":1606,"low":1607,"close":1608,"change":435,"percent_change":1432,"volume":1609,"transactions":9,"vwap":1608},"2025-11-14",19.39,18.72,19.29,915300,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":764,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-11-13",18.57,19.415,19.02,3.09,684800,{"date":1618,"open":1619,"high":1607,"low":1620,"close":1621,"change":746,"percent_change":1317,"volume":1622,"transactions":9,"vwap":1621},"2025-11-12",18.49,18.415,18.45,167700,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1036,"change":380,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1036},"2025-11-11",18.31,18.52,18.245,1.04,239600,{"date":1631,"open":1626,"high":1632,"low":1633,"close":1634,"change":972,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-11-10",18.7,18.24,18.32,-1.08,272900,{"date":1638,"open":1639,"high":1575,"low":1640,"close":1626,"change":874,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1626},"2025-11-07",18.2,17.91,1.81,358200,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1645,"change":746,"percent_change":344,"volume":1648,"transactions":9,"vwap":1645},"2025-11-06",18.19,18.36,18.049999,191500,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1653,"change":65,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-11-05",17.74,18.275,18.25,2.53,252700,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":434,"percent_change":86,"volume":1662,"transactions":9,"vwap":1661},"2025-11-04",17.67,17.845,17.54,17.8,278000,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1651,"change":344,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1651},"2025-11-03",17.77,17.948,17.16,-1.83,361100,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":327,"percent_change":747,"volume":1676,"transactions":9,"vwap":1675},"2025-10-31",18.12,18.282,17.88,18.07,236500,{"date":1678,"open":1679,"high":1645,"low":1680,"close":1672,"change":832,"percent_change":769,"volume":1681,"transactions":9,"vwap":1672},"2025-10-30",17.92,17.78,148300,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1072,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-10-29",18,18.43,17.844,17.87,-1.05,345800,{"date":1691,"open":1684,"high":1692,"low":1693,"close":1694,"change":851,"percent_change":262,"volume":1695,"transactions":9,"vwap":1694},"2025-10-28",18.14,17.62,18.059999,270300,{"date":1697,"open":1647,"high":1698,"low":1699,"close":1700,"change":282,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-10-27",18.41,17.83,18.040001,1.01,240000,{"date":1704,"open":1705,"high":1706,"low":1680,"close":1707,"change":1565,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-10-24",18.44,18.465,17.86,-2.24,155600,{"date":1711,"open":1692,"high":1712,"low":1675,"close":1713,"change":389,"percent_change":777,"volume":1714,"transactions":9,"vwap":1713},"2025-10-23",18.92,18.27,341500,{"date":1716,"open":1687,"high":1647,"low":1717,"close":1718,"change":298,"percent_change":1194,"volume":1719,"transactions":9,"vwap":1718},"2025-10-22",17.785,17.9,157900,{"date":1721,"open":1722,"high":1718,"low":1723,"close":1680,"change":308,"percent_change":272,"volume":1410,"transactions":9,"vwap":1680},"2025-10-21",17.79,17.25,{"date":1725,"open":1726,"high":1674,"low":1727,"close":1728,"change":106,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-10-20",17.42,17.295,17.85,3.06,201500,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":832,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-10-17",17.15,17.39,17.105,17.32,1.46,240600,{"date":1740,"open":1660,"high":1660,"low":1741,"close":1742,"change":78,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-10-16",16.92,17.07,-2.9,294700,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1199,"percent_change":1454,"volume":1751,"transactions":9,"vwap":1750},"2025-10-15",17.89,17.895,17.44,17.58,172300,{"date":1753,"open":1754,"high":1687,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-10-14",17.1,17.84,0.59,3.42,160400,{"date":1760,"open":1761,"high":1762,"low":31,"close":1723,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1723},"2025-10-13",17.08,17.27,0.38,2.25,163200,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":318,"percent_change":1772,"volume":1079,"transactions":9,"vwap":1771},"2025-10-10",17.36,17.575,16.85,16.87,-2.77,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":686,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-10-09",17.52,17.68,17.265,17.35,-0.8,112900,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1785,"change":450,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-10-08",17.99,17.47,17.49,-2.02,92600,{"date":1789,"open":1684,"high":1790,"low":1755,"close":1728,"change":223,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1728},"2025-10-07",18.21,-0.83,132400,{"date":1794,"open":1795,"high":1694,"low":1796,"close":1684,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1684},"2025-10-06",17.82,17.64,0.31,1.75,156700,{"date":1801,"open":1660,"high":1699,"low":1660,"close":1802,"change":505,"percent_change":100,"volume":1803,"transactions":9,"vwap":1802},"2025-10-03",17.69,127900,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":851,"percent_change":262,"volume":1810,"transactions":9,"vwap":1809},"2025-10-02",17.5,17.65,17.4,17.6,138400,{"date":1812,"open":1813,"high":1776,"low":1749,"close":1750,"change":308,"percent_change":997,"volume":1814,"transactions":9,"vwap":1750},"2025-10-01",17.53,119800,{"date":1816,"open":1776,"high":1817,"low":1778,"close":1807,"change":1077,"percent_change":1171,"volume":1818,"transactions":9,"vwap":1807},"2025-09-30",17.813,179700,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1665,"change":450,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1665},"2025-09-29",18.16,18.38,17.73,-1.99,143400,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":25,"percent_change":17,"volume":1832,"transactions":9,"vwap":1831},"2025-09-26",18.1,18.35,18.030001,18.13,114700,{"date":1834,"open":1647,"high":1835,"low":1718,"close":1836,"change":698,"percent_change":434,"volume":1837,"transactions":9,"vwap":1836},"2025-09-25",18.135,18.08,111700,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1675,"change":972,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1675},"2025-09-24",18.28,18.47,17.95,-1.09,134200,{"date":1846,"open":1619,"high":1847,"low":1848,"close":1713,"change":116,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1713},"2025-09-23",18.705,18.23,-0.92,110400,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1705,"change":964,"percent_change":327,"volume":1856,"transactions":9,"vwap":1705},"2025-09-22",18.39,18.48,18.214,95200,{"date":1858,"open":1859,"high":1860,"low":1705,"close":1621,"change":78,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1621},"2025-09-19",18.87,18.925,-2.69,606600,{"date":1864,"open":1865,"high":1866,"low":1706,"close":1867,"change":1499,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-09-18",18.56,19,18.96,2.82,146300,{"date":1871,"open":1872,"high":1859,"low":1625,"close":1705,"change":434,"percent_change":874,"volume":1873,"transactions":9,"vwap":1705},"2025-09-17",18.4,157500,{"date":1875,"open":1876,"high":1877,"low":1840,"close":1822,"change":328,"percent_change":798,"volume":1878,"transactions":9,"vwap":1822},"2025-09-16",18.6,18.65,116300,{"date":1880,"open":1575,"high":1632,"low":1881,"close":1876,"change":252,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1876},"2025-09-15",18.37,0.54,195300,{"date":1885,"open":1600,"high":1600,"low":1886,"close":1887,"change":959,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-09-12",18.355,18.5,-1.33,148200,{"date":1891,"open":1892,"high":1893,"low":1621,"close":1578,"change":1206,"percent_change":1330,"volume":1894,"transactions":9,"vwap":1578},"2025-09-11",18.62,18.785,129300,{"date":1896,"open":1612,"high":1892,"low":1841,"close":1897,"change":1157,"percent_change":317,"volume":1898,"transactions":9,"vwap":1897},"2025-09-10",18.59,107500,{"date":1900,"open":1578,"high":1583,"low":1575,"close":1901,"change":972,"percent_change":1094,"volume":1902,"transactions":9,"vwap":1901},"2025-09-09",18.61,106500,{"date":1904,"open":1905,"high":1905,"low":1687,"close":1906,"change":242,"percent_change":1468,"volume":1878,"transactions":9,"vwap":1906},"2025-09-08",18.93,18.81,{"date":1908,"open":1909,"high":863,"low":1906,"close":1595,"change":747,"percent_change":1454,"volume":1910,"transactions":9,"vwap":1595},"2025-09-05",19.19,130300,{"date":1912,"open":1867,"high":1576,"low":1712,"close":1913,"change":1797,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-09-04",19.13,1.65,158700,{"date":1917,"open":1592,"high":1867,"low":1918,"close":1919,"change":1258,"percent_change":318,"volume":1920,"transactions":9,"vwap":1919},"2025-09-03",18.695,18.82,163000,{"date":1922,"open":1607,"high":1923,"low":1924,"close":1925,"change":851,"percent_change":262,"volume":1926,"transactions":9,"vwap":1925},"2025-09-02",18.94,18.585,18.91,140800,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1601,"change":964,"percent_change":327,"volume":1932,"transactions":9,"vwap":1601},"2025-08-29",18.95,19.11,18.86,168400,{"date":1934,"open":1935,"high":1913,"low":1936,"close":1937,"change":893,"percent_change":1078,"volume":1938,"transactions":9,"vwap":1937},"2025-08-28",19.12,18.808,18.9,103600,{"date":1940,"open":1584,"high":1576,"low":1941,"close":1866,"change":791,"percent_change":194,"volume":1942,"transactions":9,"vwap":1866},"2025-08-27",18.855,135700,{"date":1944,"open":1632,"high":1576,"low":1632,"close":1599,"change":389,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1599},"2025-08-26",1.98,407100,{"date":1948,"open":1607,"high":1859,"low":1705,"close":1949,"change":116,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-08-25",18.66,-0.9,119700,{"date":1953,"open":1790,"high":1954,"low":1955,"close":1583,"change":1956,"percent_change":1957,"volume":665,"transactions":9,"vwap":1583},"2025-08-22",18.881,17.934,0.71,3.92,{"date":1959,"open":1692,"high":1692,"low":1960,"close":1672,"change":327,"percent_change":747,"volume":1961,"transactions":9,"vwap":1672},"2025-08-21",17.93,94100,{"date":1963,"open":1848,"high":1646,"low":1684,"close":1964,"change":1157,"percent_change":317,"volume":1965,"transactions":9,"vwap":1964},"2025-08-20",18.17,216900,{"date":1967,"open":1968,"high":1829,"low":1969,"close":1645,"change":434,"percent_change":874,"volume":1856,"transactions":9,"vwap":1645},"2025-08-19",18.15,18.09,{"date":1971,"open":1684,"high":1639,"low":1972,"close":1831,"change":475,"percent_change":253,"volume":1973,"transactions":9,"vwap":1831},"2025-08-18",17.695,124000,{"date":1975,"open":1619,"high":1976,"low":1977,"close":1647,"change":272,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1647},"2025-08-15",18.63,18.02,-2.11,263100,{"date":1981,"open":1887,"high":1036,"low":1982,"close":1705,"change":1077,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1705},"2025-08-14",18.215,-0.65,138000,{"date":1986,"open":1853,"high":1924,"low":1987,"close":1865,"change":506,"percent_change":1447,"volume":1988,"transactions":9,"vwap":1865},"2025-08-13",18.01,213300,{"date":1990,"open":1991,"high":1645,"low":1992,"close":1964,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1964},"2025-08-12",17.3,17.24,0.78,4.49,308900,{"date":1997,"open":1733,"high":1808,"low":1998,"close":1734,"change":435,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1734},"2025-08-11",17.11,1.58,111600,{"date":2002,"open":2003,"high":1991,"low":2004,"close":2005,"change":851,"percent_change":298,"volume":1814,"transactions":9,"vwap":2005},"2025-08-08",17.19,16.91,17.12,{"date":2007,"open":2008,"high":2009,"low":1741,"close":1754,"change":918,"percent_change":282,"volume":1396,"transactions":9,"vwap":1754},"2025-08-07",17.17,17.18,{"date":2011,"open":2012,"high":2013,"low":2014,"close":1742,"change":1468,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1742},"2025-08-06",17.2,17.22,17.040001,-1.22,109200,{"date":2018,"open":2012,"high":2019,"low":2020,"close":2021,"change":262,"percent_change":806,"volume":2022,"transactions":9,"vwap":2021},"2025-08-05",17.285,16.94,17.28,190900,{"date":2024,"open":2025,"high":2013,"low":2026,"close":2008,"change":17,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2008},"2025-08-04",16.99,16.885,1.66,287300,{"date":2030,"open":1742,"high":1762,"low":2031,"close":2032,"change":826,"percent_change":1290,"volume":2033,"transactions":9,"vwap":2032},"2025-08-01",16.76,16.89,247200,{"date":2035,"open":2036,"high":1775,"low":2013,"close":2037,"change":555,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-07-31",17.34,17.23,-1.37,166900,{"date":2041,"open":1675,"high":1675,"low":2042,"close":1784,"change":727,"percent_change":2043,"volume":1139,"transactions":9,"vwap":1784},"2025-07-30",17.46,-2.89,{"date":2045,"open":1035,"high":1035,"low":2046,"close":1783,"change":450,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1783},"2025-07-29",17.98,-1.96,146700,{"date":2050,"open":1035,"high":2051,"low":1969,"close":1829,"change":317,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1829},"2025-07-28",18.696,-0.6,150500,{"date":2055,"open":2056,"high":2056,"low":1633,"close":2057,"change":344,"percent_change":1233,"volume":2058,"transactions":9,"vwap":2057},"2025-07-25",18.64,18.46,268900,{"date":2060,"open":1592,"high":2061,"low":1876,"close":1592,"change":1194,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1592},"2025-07-24",19.42,3.7,357900,{"date":2065,"open":1865,"high":2066,"low":1687,"close":1672,"change":812,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1672},"2025-07-23",18.58,-1.89,167500,{"date":2070,"open":1887,"high":2071,"low":1621,"close":1841,"change":308,"percent_change":1232,"volume":2072,"transactions":9,"vwap":1841},"2025-07-22",18.765,205900,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2077,"change":1206,"percent_change":136,"volume":2078,"transactions":9,"vwap":2077},"2025-07-21",18.42,18.76,18.54,176300,{"date":2080,"open":2066,"high":2066,"low":2081,"close":1822,"change":308,"percent_change":1232,"volume":2082,"transactions":9,"vwap":1822},"2025-07-18",18.235,182700,{"date":2084,"open":1625,"high":1036,"low":1713,"close":1621,"change":524,"percent_change":1384,"volume":2085,"transactions":9,"vwap":1621},"2025-07-17",158100,{"date":2087,"open":1867,"high":2088,"low":2089,"close":1840,"change":727,"percent_change":1772,"volume":2090,"transactions":9,"vwap":1840},"2025-07-16",19.014999,18.18,218400,{"date":2092,"open":2093,"high":2094,"low":1592,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-07-15",19.24,19.34,18.8,-0.46,-2.39,305400,{"date":2100,"open":1923,"high":1546,"low":1923,"close":2101,"change":17,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-07-14",19.26,1.48,344000,{"date":2105,"open":1923,"high":2106,"low":2107,"close":2108,"change":242,"percent_change":1468,"volume":2109,"transactions":9,"vwap":2108},"2025-07-11",19.14,18.805,18.98,345000,{"date":2111,"open":1937,"high":2112,"low":1937,"close":1614,"change":252,"percent_change":106,"volume":2113,"transactions":9,"vwap":1614},"2025-07-10",19.145,501700,{"date":2115,"open":2108,"high":1935,"low":2116,"close":1712,"change":2117,"percent_change":233,"volume":2118,"transactions":9,"vwap":1712},"2025-07-09",18.722,-0.055,323100,{"date":2120,"open":1897,"high":2108,"low":1692,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-07-08",18.975,0.395,2.13,372600,{"date":2126,"open":2076,"high":1905,"low":1685,"close":2066,"change":243,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2066},"2025-07-07",-0.96,313800,{"date":2130,"open":1585,"high":2131,"low":1585,"close":2076,"change":805,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2076},"2025-07-03",19.035,0.7,310500,{"date":2135,"open":2136,"high":2137,"low":1987,"close":1976,"change":506,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1976},"2025-07-02",18.3,18.67,2.14,318400,{"date":2141,"open":1755,"high":1625,"low":2142,"close":1633,"change":1763,"percent_change":2123,"volume":2143,"transactions":9,"vwap":1633},"2025-07-01",17.7,419000,{"date":2145,"open":1699,"high":1647,"low":1651,"close":1707,"change":475,"percent_change":65,"volume":2146,"transactions":9,"vwap":1707},"2025-06-30",424700,{"date":2148,"open":2149,"high":1661,"low":1784,"close":1680,"change":203,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1680},"2025-06-27",17.51,1.72,714000,{"date":2153,"open":1761,"high":1785,"low":2154,"close":2155,"change":1531,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-06-26",16.935,17.48,2.34,340100,{"date":2159,"open":1761,"high":2160,"low":2161,"close":1761,"change":466,"percent_change":466,"volume":2162,"transactions":9,"vwap":1761},"2025-06-25",17.155,16.96,311300,{"date":2164,"open":2165,"high":2166,"low":2161,"close":1761,"change":805,"percent_change":1510,"volume":2167,"transactions":9,"vwap":1761},"2025-06-24",17,17.305,388000,{"date":2169,"open":2170,"high":2161,"low":2171,"close":2172,"change":214,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-06-23",16.23,16.049999,16.95,4.18,407300,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":434,"percent_change":389,"volume":2181,"transactions":9,"vwap":2180},"2025-06-20",16.34,16.455,16.17,16.27,442800,{"date":2183,"open":2184,"high":2185,"low":2171,"close":2186,"change":87,"percent_change":136,"volume":2187,"transactions":9,"vwap":2186},"2025-06-18",16.059999,16.36,16.21,399600,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2190,"change":893,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2190},"2025-06-17",16.07,16.44,16.01,-0.62,363600,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2179,"change":327,"percent_change":309,"volume":2200,"transactions":9,"vwap":2179},"2025-06-16",16.22,16.48,16.13,322700,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2197,"change":997,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2197},"2025-06-13",16.43,16.525,16.19,-2.41,297900,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":1157,"percent_change":1077,"volume":2214,"transactions":9,"vwap":2213},"2025-06-12",16.54,16.73,16.52,16.62,305300,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":298,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-06-11",16.66,17.045,16.55,16.64,0.73,494000,{"date":2224,"open":2225,"high":2226,"low":2170,"close":2212,"change":203,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2212},"2025-06-10",16.28,16.6,1.85,806000,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2197,"change":213,"percent_change":1384,"volume":2234,"transactions":9,"vwap":2197},"2025-06-09",16.030001,16.35,16,479500,{"date":2236,"open":2237,"high":2238,"low":182,"close":2190,"change":417,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2190},"2025-06-06",15.75,16.63,-3.48,1754800,{"date":2242,"open":2238,"high":2243,"low":2204,"close":2244,"change":918,"percent_change":282,"volume":2245,"transactions":9,"vwap":2244},"2025-06-05",16.77,16.65,125200,{"date":2247,"open":2248,"high":2004,"low":2249,"close":2213,"change":959,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2213},"2025-06-04",16.83,16.59,-1.48,111800,{"date":2253,"open":2254,"high":2255,"low":2256,"close":1771,"change":566,"percent_change":121,"volume":2257,"transactions":9,"vwap":1771},"2025-06-03",16.61,16.9,16.56,150400,{"date":2259,"open":2260,"high":2261,"low":2210,"close":2262,"change":243,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-06-02",16.84,16.997,16.67,-1.07,223400,{"date":2266,"open":2267,"high":2025,"low":2243,"close":1770,"change":791,"percent_change":243,"volume":992,"transactions":9,"vwap":1770},"2025-05-30",16.88,{"date":2269,"open":2270,"high":2032,"low":2271,"close":2267,"change":1007,"percent_change":776,"volume":2272,"transactions":9,"vwap":2267},"2025-05-29",16.86,16.69,96400,{"date":2274,"open":1754,"high":2008,"low":2275,"close":2276,"change":344,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-05-28",16.75,16.81,-1.93,115400,{"date":2280,"open":1733,"high":1733,"low":2281,"close":2282,"change":1008,"percent_change":1447,"volume":2283,"transactions":9,"vwap":2282},"2025-05-27",16.809,17.14,115000,{"date":2285,"open":2254,"high":1770,"low":2254,"close":2286,"change":317,"percent_change":1983,"volume":1984,"transactions":9,"vwap":2286},"2025-05-23",16.78,{"date":2288,"open":1770,"high":2165,"low":2289,"close":2032,"change":1157,"percent_change":1077,"volume":2290,"transactions":9,"vwap":2032},"2025-05-22",16.79,137800,{"date":2292,"open":2037,"high":1768,"low":2004,"close":2004,"change":727,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2004},"2025-05-21",-2.98,106400,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2299,"change":223,"percent_change":1073,"volume":2300,"transactions":9,"vwap":2299},"2025-05-20",17.55,17.375,17.43,84900,{"date":2302,"open":2303,"high":2304,"low":2036,"close":1750,"change":851,"percent_change":262,"volume":2305,"transactions":9,"vwap":1750},"2025-05-19",17.38,17.63,142700,{"date":2307,"open":1823,"high":2308,"low":2309,"close":2310,"change":972,"percent_change":2311,"volume":1869,"transactions":9,"vwap":2310},"2025-05-16",17.76,17.515,17.56,-1.13,{"date":2313,"open":1809,"high":2314,"low":2315,"close":2308,"change":805,"percent_change":93,"volume":2316,"transactions":9,"vwap":2308},"2025-05-15",17.81,17.59,122500,{"date":2318,"open":1680,"high":1661,"low":1693,"close":2304,"change":194,"percent_change":1950,"volume":2319,"transactions":9,"vwap":2304},"2025-05-14",107200,{"date":2321,"open":2322,"high":2322,"low":1658,"close":1722,"change":698,"percent_change":434,"volume":2323,"transactions":9,"vwap":1722},"2025-05-13",17.96,106600,{"date":2325,"open":1977,"high":1831,"low":1823,"close":1680,"change":589,"percent_change":2326,"volume":807,"transactions":9,"vwap":1680},"2025-05-12",2.01,{"date":2328,"open":2297,"high":2329,"low":2330,"close":2299,"change":309,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2299},"2025-05-09",17.805,17.41,-1.75,125400,{"date":2334,"open":2012,"high":1795,"low":1761,"close":1651,"change":874,"percent_change":2335,"volume":1920,"transactions":9,"vwap":1651},"2025-05-08",1.9,{"date":2337,"open":1778,"high":1775,"low":1754,"close":2330,"change":111,"percent_change":769,"volume":2338,"transactions":9,"vwap":2330},"2025-05-07",166600,{"date":2340,"open":2341,"high":1768,"low":2341,"close":2008,"change":1072,"percent_change":1843,"volume":2342,"transactions":9,"vwap":2008},"2025-05-06",17.01,124900,{"date":2344,"open":2345,"high":2315,"low":2345,"close":1768,"change":893,"percent_change":1222,"volume":2319,"transactions":9,"vwap":1768},"2025-05-05",17.29,{"date":2347,"open":2348,"high":2149,"low":2345,"close":2042,"change":874,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2042},"2025-05-02",17.33,1.93,142000,{"date":2352,"open":2353,"high":2354,"low":2165,"close":2353,"change":1157,"percent_change":1077,"volume":2355,"transactions":9,"vwap":2353},"2025-05-01",17.13,17.357,151300,{"date":2357,"open":1667,"high":2348,"low":2161,"close":1733,"change":555,"percent_change":2358,"volume":2359,"transactions":9,"vwap":1733},"2025-04-30",-1.38,254300,{"date":2361,"open":2362,"high":2299,"low":2032,"close":1734,"change":86,"percent_change":2363,"volume":2364,"transactions":9,"vwap":1734},"2025-04-29",16.97,1.99,265300,{"date":2366,"open":2353,"high":2353,"low":2367,"close":2368,"change":242,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-04-28",16.868,17.049999,-0.23,113600,{"date":2372,"open":2373,"high":1754,"low":2373,"close":2374,"change":505,"percent_change":106,"volume":2375,"transactions":9,"vwap":2374},"2025-04-25",16.8,17.09,146000,{"date":186,"open":2005,"high":2377,"low":2378,"close":2165,"change":1077,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2165},17.175,16.815,-0.7,262600]