[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NECB":3,"homepage-market-summary":35,"stock-historical-NECB":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"NECB","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},"Northeast Community Bancorp, Inc.","Nasdaq",null,"SAVINGS INSTITUTIONS, NOT FEDERALLY CHARTERED","NorthEast Community Bancorp Inc operates as a community-oriented financial institution. It is principally engaged in the business of attracting deposits and investing those funds into mortgage and commercial loans. It conducts activities throughout the Northeastern United States, including New York, Massachusetts, New Jersey, and Connecticut. The company offers a comprehensive line of banking products and services, including mobile banking as well as commercial real estate loans, commercial construction financing, lines of credit, and term loans. It also offers investment advisory and financial planning services.","146","White Plains, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},3.7341,1,"Quarterly","2026-10-09",{"close":21,"open":22,"high":23,"low":22,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},26.78,26.55,27.14,26.51,0.27,1.02,30076.99108,686,26.8335,28.94,19.27,44207.44991581275,77.7,5094,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",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",[82,89,96],{"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":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":17,"page_size":180,"total_pages":17,"summary":181,"data":186},365,1000,{"period_high":30,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":21,"start_date":185,"end_date":5},43086,15726569.928869,20.2,"2025-04-24",[187,188,196,206,216,226,236,246,253,262,273,284,294,304,315,324,333,341,349,357,366,376,386,393,400,408,418,429,436,443,449,456,464,474,482,490,495,505,512,521,530,538,544,554,561,567,575,581,589,599,608,614,624,632,639,646,653,658,662,667,675,678,685,690,697,704,711,718,725,732,735,740,745,751,758,764,770,778,785,793,800,808,814,822,828,835,843,850,855,862,869,876,883,890,895,902,911,918,926,934,941,948,954,962,969,974,980,985,990,996,1003,1009,1015,1019,1023,1028,1034,1041,1047,1053,1059,1063,1069,1075,1079,1085,1090,1095,1100,1105,1111,1116,1123,1127,1131,1137,1142,1148,1153,1158,1165,1171,1176,1180,1186,1192,1200,1206,1211,1218,1223,1227,1231,1236,1241,1246,1250,1255,1259,1263,1266,1270,1272,1276,1280,1283,1288,1293,1296,1300,1304,1308,1313,1319,1327,1331,1335,1339,1342,1346,1350,1357,1362,1369,1374,1378,1384,1391,1399,1405,1410,1413,1417,1421,1426,1430,1435,1439,1443,1449,1456,1459,1465,1467,1471,1476,1480,1486,1494,1500,1509,1518,1524,1531,1537,1543,1550,1556,1562,1568,1575,1582,1589,1595,1602,1608,1614,1618,1625,1630,1636,1640,1645,1652,1658,1662,1666,1672,1680,1687,1692,1694,1698,1701,1706,1712,1718,1721,1726,1730,1735,1742,1748,1752,1755,1759,1765,1769,1775,1781,1789,1796,1800,1806,1812,1815,1820,1826,1832,1838,1842,1847,1852,1858,1864,1868,1876,1882,1888,1892,1897,1901,1906,1910,1915,1922,1929,1935,1940,1946,1952,1956,1959,1964,1968,1971,1974,1978,1984,1989,1993,1998,2002,2006,2010,2014,2018,2021,2024,2030,2034,2037,2040,2043,2045,2049,2052,2057,2060,2064,2066,2069,2072,2077,2081,2086,2089,2095,2100,2104,2107,2110,2114,2117,2121,2123,2125,2129,2135,2138,2142,2146,2150,2154,2157,2159,2163,2166,2168,2170,2173,2176,2178,2180,2186,2189,2193,2197,2199,2203,2206,2211,2214,2217,2220],{"date":5,"open":22,"high":23,"low":22,"close":21,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":180,"vwap":195},"2026-10-05",26.65,26.25,-0.14,-0.53,32535.4241,26.5094,{"date":197,"open":198,"high":199,"low":200,"close":190,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",26.54,27.06,26.375,0.31,1.18,36674.933924,1286,26.6462,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":201,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",26.03,26.53,25.63,26.34,1.19,47083.899724,1460,26.2492,{"date":217,"open":218,"high":219,"low":220,"close":208,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",26.37,26.7,25.9,-0.31,-1.18,30271.91028,880,26.0553,{"date":227,"open":228,"high":229,"low":230,"close":211,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",26.72,26.785,26.2175,-0.29,-1.09,29716.857469,1431,26.4265,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":192,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",26.77,26.93,26.5,26.63,-0.52,37646.644215,1140,26.6514,{"date":247,"open":248,"high":249,"low":248,"close":238,"change":87,"percent_change":107,"volume":250,"transactions":251,"vwap":252},"2026-09-25",26.59,27.15,34635.747339,1265,26.8685,{"date":254,"open":255,"high":256,"low":218,"close":241,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",26.45,26.8,0.25,0.95,28330.8828,853,26.641,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",26.83,26.995,26.28,26.38,-0.46,-1.71,36735.224936,1134,26.4616,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",27.23,27.45,26.82,26.84,-0.26,-0.96,36975.76865,1104,26.9752,{"date":285,"open":286,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",27.31,27.48,27.1,-0.19,-0.7,31480.604446,1409,27.2143,{"date":295,"open":296,"high":297,"low":298,"close":297,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",27.07,27.29,26.79,-0.01,-0.04,86065.450284,1135,27.2195,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",27.32,27.5,26.88,27.3,0.11,0.4,38244.11219,1680,27.2562,{"date":316,"open":288,"high":317,"low":190,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",27.4399,27.19,-0.03,-0.11,52835.8229,1662,27.1653,{"date":325,"open":326,"high":327,"low":308,"close":328,"change":201,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",26.95,27.24,27.22,1.15,31448.707356,1621,27.1245,{"date":334,"open":256,"high":335,"low":229,"close":336,"change":310,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",27.25,26.91,0.41,36578.20391,1139,26.9746,{"date":342,"open":343,"high":318,"low":219,"close":256,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",27,-0.15,-0.56,23861.53864,846,26.8433,{"date":350,"open":351,"high":326,"low":248,"close":326,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",26.68,0.16,0.6,21360.482996,1255,26.8041,{"date":358,"open":198,"high":359,"low":360,"close":298,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",27.1906,26.48,0.05,0.19,37018.969706,1514,26.7148,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",27.08,26.69,26.74,-0.425,-1.56,23716.3748,754,26.8613,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",26.75,27.17,27.165,0.265,0.99,20429.643736,864,27.0924,{"date":387,"open":378,"high":388,"low":378,"close":389,"change":352,"percent_change":353,"volume":390,"transactions":391,"vwap":392},"2026-09-03",27.12,26.9,16598.024374,699,26.8936,{"date":394,"open":395,"high":343,"low":395,"close":370,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":356},"2026-09-02",26.31,0.54,2.06,47404.502969,1489,{"date":401,"open":267,"high":326,"low":402,"close":403,"change":344,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",26.06,26.2,-0.57,34331.66399,1529,26.2331,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",26.49,26.055,26.35,-0.08,-0.3,30631.076712,1502,26.3179,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",26.47,26.76,26.41,26.43,0.06,0.23,28447.915829,1030,26.5675,{"date":430,"open":191,"high":360,"low":431,"close":218,"change":157,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",25.97,0.15,37807.58771,1352,26.3137,{"date":437,"open":412,"high":420,"low":438,"close":439,"change":413,"percent_change":414,"volume":440,"transactions":441,"vwap":442},"2026-08-26",26.205,26.33,34085.2103,1365,26.3516,{"date":444,"open":24,"high":445,"low":403,"close":422,"change":413,"percent_change":414,"volume":446,"transactions":447,"vwap":448},"2026-08-25",26.515,27377.686347,831,26.3635,{"date":450,"open":218,"high":256,"low":451,"close":410,"change":452,"percent_change":142,"volume":453,"transactions":454,"vwap":455},"2026-08-24",26.3,0.12,36230.115842,1078,26.5312,{"date":457,"open":458,"high":459,"low":460,"close":218,"change":452,"percent_change":142,"volume":461,"transactions":462,"vwap":463},"2026-08-21",26.4,26.6,25.915,171498.520829,2104,26.2814,{"date":465,"open":466,"high":467,"low":468,"close":191,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",26.22,26.7544,25.89,-0.1,-0.38,37922.207212,1098,26.1475,{"date":475,"open":476,"high":476,"low":266,"close":412,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",27.09,-0.55,-2.04,51936.548658,2037,26.5372,{"date":483,"open":238,"high":484,"low":485,"close":389,"change":486,"percent_change":58,"volume":487,"transactions":488,"vwap":489},"2026-08-18",26.98,26.67,0.13,27094.561622,1438,26.8319,{"date":491,"open":389,"high":288,"low":219,"close":238,"change":279,"percent_change":280,"volume":492,"transactions":493,"vwap":494},"2026-08-17",30773.768877,1579,26.8604,{"date":496,"open":343,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",27.3978,26.7701,27.03,0.08,0.3,22728.0797,1033,27.035,{"date":506,"open":507,"high":508,"low":308,"close":326,"change":299,"percent_change":300,"volume":509,"transactions":510,"vwap":511},"2026-08-13",27.01,27.145,36226.87082,1478,27.0052,{"date":513,"open":256,"high":514,"low":190,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-12",27.26,26.96,0.17,0.63,38267.982828,1301,26.9359,{"date":522,"open":360,"high":523,"low":524,"close":298,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-11",26.9636,26.32,0.39,1.48,39036.417686,1247,26.7572,{"date":531,"open":532,"high":532,"low":533,"close":458,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":439},"2026-08-10",26.64,26.01,-0.28,-1.05,49207.430861,1336,{"date":539,"open":343,"high":343,"low":423,"close":351,"change":279,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-07",-0.97,55553.550484,1547,26.6364,{"date":545,"open":546,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-06",27.36,26.805,26.94,-0.24,-0.88,37421.173125,1219,26.9786,{"date":555,"open":275,"high":556,"low":296,"close":557,"change":516,"percent_change":517,"volume":558,"transactions":559,"vwap":560},"2026-08-05",27.44,27.18,40847.147179,1238,27.1974,{"date":562,"open":499,"high":563,"low":238,"close":507,"change":352,"percent_change":353,"volume":564,"transactions":565,"vwap":566},"2026-08-04",27.3539,51408.514783,2026,27.0595,{"date":568,"open":379,"high":569,"low":277,"close":570,"change":432,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-03",27.35,26.85,0.56,46690.043219,1193,26.9707,{"date":576,"open":241,"high":577,"low":451,"close":219,"change":432,"percent_change":571,"volume":578,"transactions":579,"vwap":580},"2026-07-31",26.705,33950.2913,1054,26.584,{"date":582,"open":288,"high":249,"low":583,"close":22,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-30",26.29,-0.5,-1.85,34669.24123,1034,26.6322,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-29",27.54,26.86,27.05,-0.42,-1.53,38757.439176,1226,27.1082,{"date":600,"open":369,"high":601,"low":369,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-28",27.66,27.47,0.75,2.81,54269.900497,1812,27.4387,{"date":609,"open":610,"high":327,"low":420,"close":228,"change":424,"percent_change":425,"volume":611,"transactions":612,"vwap":613},"2026-07-27",26.87,38371.128406,1085,26.7383,{"date":615,"open":616,"high":343,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-24",26.46,26.39,26.66,0.21,0.79,38678.158342,1493,26.6991,{"date":625,"open":626,"high":627,"low":628,"close":255,"change":157,"percent_change":432,"volume":629,"transactions":630,"vwap":631},"2026-07-23",26.04,27.65,25.845,41538.18732,1792,26.3392,{"date":633,"open":634,"high":635,"low":636,"close":422,"change":231,"percent_change":232,"volume":637,"transactions":638,"vwap":422},"2026-07-22",26.71,27.3022,26.13,35933.4042,1256,{"date":640,"open":248,"high":370,"low":439,"close":219,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-21",-0.06,-0.22,40506.6473,1522,26.5684,{"date":647,"open":648,"high":343,"low":451,"close":421,"change":257,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-20",26.57,0.94,60844.733661,1682,26.734,{"date":654,"open":507,"high":379,"low":267,"close":24,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":24},"2026-07-17",-0.67,-2.47,51400,{"date":659,"open":21,"high":569,"low":618,"close":557,"change":337,"percent_change":660,"volume":661,"transactions":9,"vwap":557},"2026-07-16",1.53,32600,{"date":663,"open":458,"high":298,"low":636,"close":238,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":238},"2026-07-15",0.59,2.25,31000,{"date":668,"open":669,"high":219,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-14",26.52,26.16,26.18,-0.23,-0.87,25900,{"date":676,"open":669,"high":241,"low":439,"close":422,"change":486,"percent_change":58,"volume":677,"transactions":9,"vwap":422},"2026-07-13",28200,{"date":679,"open":680,"high":681,"low":220,"close":266,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":266},"2026-07-10",25.92,26.42,0.36,1.39,33800,{"date":686,"open":687,"high":412,"low":688,"close":680,"change":413,"percent_change":221,"volume":689,"transactions":9,"vwap":680},"2026-07-09",25.86,25.75,56700,{"date":691,"open":209,"high":198,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-08",25.85,26,-0.75,-2.8,35900,{"date":698,"open":699,"high":700,"low":370,"close":378,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":378},"2026-07-07",27.52,27.53,-0.93,-3.36,40400,{"date":705,"open":706,"high":707,"low":276,"close":708,"change":709,"percent_change":257,"volume":710,"transactions":9,"vwap":708},"2026-07-06",27.73,28.35,27.68,0.07,75800,{"date":712,"open":713,"high":714,"low":700,"close":715,"change":177,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-02",28.39,28.54,27.61,-2.51,41100,{"date":719,"open":720,"high":721,"low":706,"close":722,"change":43,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-01",27.85,28.33,28.32,2.09,51100,{"date":726,"open":727,"high":728,"low":729,"close":727,"change":730,"percent_change":730,"volume":731,"transactions":9,"vwap":727},"2026-06-30",27.74,27.91,27.4,0,62600,{"date":733,"open":601,"high":728,"low":421,"close":727,"change":300,"percent_change":192,"volume":734,"transactions":9,"vwap":727},"2026-06-29",65400,{"date":736,"open":277,"high":30,"low":532,"close":737,"change":147,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-06-26",27.78,3.97,304100,{"date":741,"open":421,"high":21,"low":395,"close":228,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":228},"2026-06-25",-0.09,-0.34,38300,{"date":746,"open":532,"high":747,"low":532,"close":748,"change":516,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-06-24",27.040001,26.81,0.64,45200,{"date":752,"open":753,"high":378,"low":754,"close":532,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":532},"2026-06-23",26.09,26.07,0.69,2.66,30300,{"date":759,"open":688,"high":760,"low":688,"close":761,"change":619,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-22",26.040001,25.95,0.82,36400,{"date":765,"open":766,"high":431,"low":767,"close":768,"change":25,"percent_change":147,"volume":769,"transactions":9,"vwap":768},"2026-06-18",25.71,25.51,25.74,51800,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":743,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-17",25.93,25.99,25.18,25.47,-1.32,45000,{"date":779,"open":780,"high":773,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-16",25.49,25.81,0.42,1.65,53400,{"date":786,"open":761,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-15",26.14,25.31,25.39,-0.59,-2.27,37700,{"date":794,"open":768,"high":795,"low":796,"close":797,"change":86,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-12",26.1,25.3,25.98,1.33,36700,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":157,"volume":807,"transactions":9,"vwap":805},"2026-06-11",25.78,25.8,25.36,25.64,0.01,24200,{"date":809,"open":775,"high":803,"low":810,"close":210,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":210},"2026-06-10",25.01,0.37,1.46,40900,{"date":815,"open":816,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-09",25.33,25.65,25.26,0.26,1.04,34400,{"date":823,"open":824,"high":825,"low":826,"close":824,"change":730,"percent_change":730,"volume":827,"transactions":9,"vwap":824},"2026-06-08",25,25.42,24.64,25000,{"date":829,"open":830,"high":831,"low":832,"close":824,"change":65,"percent_change":833,"volume":834,"transactions":9,"vwap":824},"2026-06-05",24.94,25.25,24.77,1.83,33400,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":107,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-04",24.28,24.63,24.18,24.55,2.21,34200,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":584,"percent_change":478,"volume":849,"transactions":9,"vwap":848},"2026-06-03",24.36,24.54,23.99,24.02,69000,{"date":851,"open":837,"high":852,"low":837,"close":853,"change":854,"percent_change":122,"volume":724,"transactions":9,"vwap":853},"2026-06-02",24.73,24.52,0.29,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":299,"percent_change":300,"volume":861,"transactions":9,"vwap":860},"2026-06-01",24.19,24.38,23.94,24.23,53500,{"date":863,"open":837,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":777,"transactions":9,"vwap":866},"2026-05-29",24.39,24.16,24.24,-0.21,-0.86,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":87,"percent_change":43,"volume":875,"transactions":9,"vwap":874},"2026-05-28",24.41,24.51,23.89,24.45,32400,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":424,"percent_change":257,"volume":882,"transactions":9,"vwap":881},"2026-05-27",24.37,24.7,24.29,24.31,26000,{"date":884,"open":885,"high":886,"low":873,"close":887,"change":819,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-05-26",24.059999,24.35,24.25,1.08,23100,{"date":891,"open":892,"high":880,"low":859,"close":847,"change":344,"percent_change":893,"volume":894,"transactions":9,"vwap":847},"2026-05-22",24.21,-0.62,38700,{"date":896,"open":897,"high":839,"low":898,"close":899,"change":516,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-05-21",23.86,23.69,24.14,0.71,29700,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-20",23.62,24.12,23.56,23.97,0.44,1.87,40600,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":742,"percent_change":470,"volume":917,"transactions":9,"vwap":916},"2026-05-19",23.45,23.8,23.3,23.53,39800,{"date":919,"open":920,"high":921,"low":922,"close":904,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":904},"2026-05-18",23.36,23.76,23.25,0.43,1.85,24400,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":757,"transactions":9,"vwap":931},"2026-05-15",23.39,23.88,23,23.19,-0.32,-1.36,{"date":935,"open":936,"high":907,"low":937,"close":938,"change":320,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-14",23.85,23.46,23.51,-0.47,27700,{"date":942,"open":943,"high":944,"low":945,"close":904,"change":946,"percent_change":477,"volume":947,"transactions":9,"vwap":904},"2026-05-13",23.52,23.7,23.5,-0.13,22000,{"date":949,"open":950,"high":951,"low":943,"close":952,"change":672,"percent_change":280,"volume":953,"transactions":9,"vwap":952},"2026-05-12",23.91,24.1,23.75,22200,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":827,"transactions":9,"vwap":959},"2026-05-11",24.34,24.44,23.9,23.98,-0.48,-1.96,{"date":963,"open":871,"high":852,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-08",24.32,24.46,-0.05,-0.2,19300,{"date":970,"open":871,"high":971,"low":871,"close":872,"change":87,"percent_change":972,"volume":973,"transactions":9,"vwap":872},"2026-05-07",24.8,0.57,25600,{"date":975,"open":880,"high":976,"low":866,"close":878,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":878},"2026-05-06",24.47,0.2,0.83,30000,{"date":981,"open":982,"high":957,"low":983,"close":984,"change":908,"percent_change":924,"volume":677,"transactions":9,"vwap":984},"2026-05-05",23.74,23.72,24.17,{"date":986,"open":987,"high":881,"low":988,"close":988,"change":594,"percent_change":989,"volume":875,"transactions":9,"vwap":988},"2026-05-04",24.09,23.73,-1.74,{"date":991,"open":992,"high":874,"low":907,"close":993,"change":432,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-01",24.22,24.15,0.62,22100,{"date":997,"open":998,"high":999,"low":950,"close":1000,"change":534,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-04-30",24.13,24.61,24,-1.15,32300,{"date":1004,"open":1005,"high":971,"low":987,"close":837,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":837},"2026-04-29",24.75,-0.68,-2.72,26400,{"date":1010,"open":874,"high":810,"low":887,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-04-28",24.96,0.61,2.51,33900,{"date":1016,"open":993,"high":1017,"low":993,"close":886,"change":424,"percent_change":257,"volume":1018,"transactions":9,"vwap":886},"2026-04-27",24.59,35500,{"date":1020,"open":964,"high":872,"low":885,"close":880,"change":344,"percent_change":1021,"volume":1022,"transactions":9,"vwap":880},"2026-04-24",-0.61,28800,{"date":1024,"open":1025,"high":1026,"low":959,"close":957,"change":946,"percent_change":193,"volume":1027,"transactions":9,"vwap":957},"2026-04-23",24.049999,24.95,32800,{"date":1029,"open":872,"high":1030,"low":1031,"close":1032,"change":112,"percent_change":382,"volume":1033,"transactions":9,"vwap":1032},"2026-04-22",24.72,24.07,24.57,28700,{"date":1035,"open":824,"high":1036,"low":1025,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-21",25.17,24.33,-0.63,-2.52,41700,{"date":1042,"open":831,"high":1043,"low":1044,"close":1011,"change":470,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1011},"2026-04-20",25.44,24.76,-1.5,21100,{"date":1048,"open":1049,"high":1050,"low":852,"close":1050,"change":603,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-04-17",24.86,25.34,3.05,90200,{"date":1054,"open":1055,"high":1056,"low":957,"close":1017,"change":1057,"percent_change":1058,"volume":666,"transactions":9,"vwap":1017},"2026-04-16",24.82,25.08,-0.37,-1.48,{"date":1060,"open":1061,"high":774,"low":1044,"close":1011,"change":966,"percent_change":967,"volume":1062,"transactions":9,"vwap":1011},"2026-04-15",24.93,20400,{"date":1064,"open":1065,"high":1066,"low":1067,"close":810,"change":361,"percent_change":977,"volume":1068,"transactions":9,"vwap":810},"2026-04-14",24.88,25.07,24.5,38600,{"date":1070,"open":774,"high":774,"low":1071,"close":1011,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1011},"2026-04-13",24.85,-0.35,-1.38,31500,{"date":1076,"open":1077,"high":1077,"low":1049,"close":788,"change":534,"percent_change":232,"volume":1078,"transactions":9,"vwap":788},"2026-04-10",25.59,40300,{"date":1080,"open":1081,"high":817,"low":1082,"close":1077,"change":972,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1077},"2026-04-09",25.02,24.99,2.28,34600,{"date":1086,"open":1087,"high":831,"low":1065,"close":1081,"change":51,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1081},"2026-04-08",24.9,1.96,50800,{"date":1091,"open":1092,"high":1093,"low":1092,"close":846,"change":908,"percent_change":833,"volume":1094,"transactions":9,"vwap":846},"2026-04-07",23.93,24.58,44600,{"date":1096,"open":993,"high":887,"low":1097,"close":951,"change":279,"percent_change":1098,"volume":1099,"transactions":9,"vwap":951},"2026-04-06",23.79,-1.07,39900,{"date":1101,"open":993,"high":1102,"low":1103,"close":845,"change":432,"percent_change":994,"volume":1104,"transactions":9,"vwap":845},"2026-04-02",24.48,23.64,24000,{"date":1106,"open":1107,"high":871,"low":1108,"close":892,"change":337,"percent_change":1109,"volume":1110,"transactions":9,"vwap":892},"2026-04-01",24.08,23.82,1.72,63800,{"date":1112,"open":1000,"high":1113,"low":982,"close":914,"change":1114,"percent_change":231,"volume":1115,"transactions":9,"vwap":914},"2026-03-31",24.27,-0.07,37900,{"date":1117,"open":1118,"high":847,"low":1119,"close":1120,"change":782,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-03-30",23.57,23.4,23.87,1.79,36300,{"date":1124,"open":943,"high":988,"low":1125,"close":913,"change":534,"percent_change":222,"volume":1126,"transactions":9,"vwap":913},"2026-03-27",23.059999,27500,{"date":1128,"open":945,"high":1129,"low":937,"close":988,"change":157,"percent_change":516,"volume":1130,"transactions":9,"vwap":988},"2026-03-26",23.83,25800,{"date":1132,"open":1133,"high":1134,"low":916,"close":898,"change":289,"percent_change":1135,"volume":1136,"transactions":9,"vwap":898},"2026-03-25",24.030001,24.040001,-0.8,30600,{"date":1138,"open":1139,"high":892,"low":1139,"close":929,"change":641,"percent_change":1140,"volume":1141,"transactions":9,"vwap":929},"2026-03-24",23.68,-0.25,28500,{"date":1143,"open":988,"high":1144,"low":988,"close":859,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":859},"2026-03-23",24.49,0.7,3.01,31800,{"date":1149,"open":915,"high":913,"low":1150,"close":1151,"change":299,"percent_change":300,"volume":1152,"transactions":9,"vwap":1151},"2026-03-20",22.92,23.24,59000,{"date":1154,"open":1155,"high":1156,"low":1155,"close":922,"change":310,"percent_change":51,"volume":1157,"transactions":9,"vwap":922},"2026-03-19",22.95,23.55,28900,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":500,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-03-18",22.91,23.37,23.14,0.35,52500,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1125,"change":932,"percent_change":1170,"volume":1084,"transactions":9,"vwap":1125},"2026-03-17",23.38,23.58,23.030001,-1.37,{"date":1172,"open":1151,"high":1168,"low":1173,"close":1167,"change":1174,"percent_change":683,"volume":1175,"transactions":9,"vwap":1167},"2026-03-16",22.93,0.32,25300,{"date":1177,"open":937,"high":937,"low":1178,"close":1125,"change":319,"percent_change":946,"volume":1179,"transactions":9,"vwap":1125},"2026-03-13",22.83,42900,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":966,"percent_change":642,"volume":821,"transactions":9,"vwap":1185},"2026-03-12",22.67,23.29,22.6,23.09,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1162,"change":424,"percent_change":819,"volume":1191,"transactions":9,"vwap":1162},"2026-03-11",22.84,23.33,22.41,66800,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":672,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-10",23.15,23.59,22.96,23.08,-0.99,36500,{"date":1201,"open":1202,"high":937,"low":1203,"close":1204,"change":413,"percent_change":743,"volume":1205,"transactions":9,"vwap":1204},"2026-03-09",23.02,22.5,23.31,44500,{"date":1207,"open":1208,"high":913,"low":1155,"close":928,"change":279,"percent_change":1209,"volume":1210,"transactions":9,"vwap":928},"2026-03-06",23.34,-1.1,41800,{"date":1212,"open":1213,"high":880,"low":1168,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-05",24.11,23.65,-0.78,-3.19,29900,{"date":1219,"open":992,"high":1220,"low":1133,"close":1221,"change":396,"percent_change":1222,"volume":940,"transactions":9,"vwap":1221},"2026-03-04",24.6,24.43,2.26,{"date":1224,"open":929,"high":892,"low":1225,"close":873,"change":231,"percent_change":1226,"volume":1217,"transactions":9,"vwap":873},"2026-03-03",23.63,-1.2,{"date":1228,"open":873,"high":879,"low":873,"close":839,"change":1229,"percent_change":413,"volume":1230,"transactions":9,"vwap":839},"2026-03-02",-0.02,37000,{"date":1232,"open":887,"high":840,"low":950,"close":1233,"change":932,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-02-27",24.2,-1.31,79300,{"date":1237,"open":1238,"high":1239,"low":845,"close":853,"change":1240,"percent_change":500,"volume":1014,"transactions":9,"vwap":853},"2026-02-26",24.62,24.79,0.02,{"date":1242,"open":988,"high":999,"low":1167,"close":1067,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1067},"2026-02-25",1.03,4.39,43100,{"date":1247,"open":1248,"high":898,"low":1204,"close":1249,"change":806,"percent_change":157,"volume":757,"transactions":9,"vwap":1249},"2026-02-24",23.54,23.47,{"date":1251,"open":921,"high":1097,"low":1252,"close":937,"change":221,"percent_change":1253,"volume":1254,"transactions":9,"vwap":937},"2026-02-23",22.99,-1.3,82000,{"date":1256,"open":1129,"high":907,"low":1248,"close":1257,"change":413,"percent_change":743,"volume":1258,"transactions":9,"vwap":1257},"2026-02-20",23.77,46900,{"date":1260,"open":859,"high":1261,"low":945,"close":936,"change":742,"percent_change":470,"volume":1262,"transactions":9,"vwap":936},"2026-02-19",24.87,33200,{"date":1264,"open":839,"high":1144,"low":982,"close":859,"change":967,"percent_change":1265,"volume":842,"transactions":9,"vwap":859},"2026-02-18",-0.83,{"date":1267,"open":864,"high":864,"low":907,"close":899,"change":469,"percent_change":1268,"volume":1269,"transactions":9,"vwap":899},"2026-02-17",-0.41,30700,{"date":1271,"open":984,"high":853,"low":984,"close":866,"change":867,"percent_change":868,"volume":1046,"transactions":9,"vwap":866},"2026-02-13",{"date":1273,"open":965,"high":1274,"low":1120,"close":874,"change":486,"percent_change":107,"volume":1275,"transactions":9,"vwap":874},"2026-02-12",24.71,37600,{"date":1277,"open":1017,"high":1278,"low":887,"close":964,"change":320,"percent_change":1279,"volume":1033,"transactions":9,"vwap":964},"2026-02-11",24.78,-0.45,{"date":1281,"open":1017,"high":1082,"low":878,"close":1221,"change":289,"percent_change":1282,"volume":1179,"transactions":9,"vwap":1221},"2026-02-10",-0.77,{"date":1284,"open":1261,"high":1285,"low":1286,"close":1238,"change":946,"percent_change":193,"volume":1287,"transactions":9,"vwap":1238},"2026-02-09",25.049999,24.56,29400,{"date":1289,"open":1290,"high":1291,"low":846,"close":1005,"change":641,"percent_change":549,"volume":1292,"transactions":9,"vwap":1005},"2026-02-06",24.81,25.13,53700,{"date":1294,"open":971,"high":1081,"low":886,"close":1290,"change":299,"percent_change":300,"volume":1295,"transactions":9,"vwap":1290},"2026-02-05",58100,{"date":1297,"open":1298,"high":774,"low":1067,"close":1055,"change":94,"percent_change":1299,"volume":731,"transactions":9,"vwap":1055},"2026-02-04",24.89,0.89,{"date":1301,"open":1102,"high":824,"low":905,"close":1220,"change":352,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1220},"2026-02-03",0.65,65800,{"date":1305,"open":1214,"high":999,"low":938,"close":957,"change":1306,"percent_change":1307,"volume":710,"transactions":9,"vwap":957},"2026-02-02",0.84,3.56,{"date":1309,"open":922,"high":1129,"low":1310,"close":1311,"change":432,"percent_change":749,"volume":1312,"transactions":9,"vwap":1311},"2026-01-30",23.040001,23.6,56800,{"date":1314,"open":1178,"high":1315,"low":1316,"close":913,"change":517,"percent_change":1317,"volume":1318,"transactions":9,"vwap":913},"2026-01-29",23.67,22.4,2.76,80600,{"date":1320,"open":1160,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-01-28",23.12,22.72,22.82,-0.33,-1.43,52000,{"date":1328,"open":1169,"high":1119,"low":1169,"close":1194,"change":452,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1194},"2026-01-27",0.52,19600,{"date":1332,"open":1183,"high":1333,"low":1334,"close":1169,"change":320,"percent_change":960,"volume":1094,"transactions":9,"vwap":1169},"2026-01-26",23.43,22.8,{"date":1336,"open":1118,"high":1118,"low":1125,"close":1162,"change":345,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1162},"2026-01-23",-2.36,34100,{"date":1340,"open":897,"high":1233,"low":1333,"close":944,"change":469,"percent_change":594,"volume":1341,"transactions":9,"vwap":944},"2026-01-22",44800,{"date":1343,"open":1185,"high":1000,"low":1185,"close":914,"change":93,"percent_change":1344,"volume":1345,"transactions":9,"vwap":914},"2026-01-21",3.21,58400,{"date":1347,"open":1348,"high":1333,"low":1348,"close":1125,"change":709,"percent_change":501,"volume":1349,"transactions":9,"vwap":1125},"2026-01-20",22.61,69400,{"date":1351,"open":1352,"high":928,"low":1353,"close":1252,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1252},"2026-01-16",23.32,22.98,-0.39,-1.67,64700,{"date":1358,"open":1359,"high":1225,"low":1359,"close":1167,"change":811,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1167},"2026-01-15",22.89,1.61,39400,{"date":1363,"open":1364,"high":1365,"low":1203,"close":1366,"change":1367,"percent_change":620,"volume":1368,"transactions":9,"vwap":1366},"2026-01-14",22.74,23.07,23.01,0.18,76800,{"date":1370,"open":1252,"high":1371,"low":1372,"close":1178,"change":299,"percent_change":300,"volume":1373,"transactions":9,"vwap":1178},"2026-01-13",23.27,22.54,42200,{"date":1375,"open":1376,"high":1365,"low":1203,"close":1188,"change":299,"percent_change":300,"volume":1377,"transactions":9,"vwap":1188},"2026-01-12",22.65,67100,{"date":1379,"open":1380,"high":1381,"low":1372,"close":1382,"change":319,"percent_change":946,"volume":1383,"transactions":9,"vwap":1382},"2026-01-09",22.86,23.11,22.85,47800,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":1302,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-01-08",22.17,23.18,22.88,2.92,56300,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":967,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-01-07",22.38,22.51,21.81,22.23,-0.89,71300,{"date":1400,"open":1184,"high":1380,"low":1401,"close":1402,"change":743,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-01-06",22.24,22.43,-1.49,98600,{"date":1406,"open":1407,"high":922,"low":1394,"close":1408,"change":730,"percent_change":730,"volume":1409,"transactions":9,"vwap":1408},"2026-01-05",22.68,22.77,53000,{"date":1411,"open":1323,"high":930,"low":1386,"close":1408,"change":352,"percent_change":900,"volume":1412,"transactions":9,"vwap":1408},"2026-01-02",87200,{"date":1414,"open":1380,"high":930,"low":1184,"close":1348,"change":1415,"percent_change":290,"volume":1416,"transactions":9,"vwap":1348},"2025-12-31",-0.16,48400,{"date":1418,"open":1419,"high":1381,"low":1408,"close":1408,"change":946,"percent_change":404,"volume":1420,"transactions":9,"vwap":1408},"2025-12-30",22.94,32700,{"date":1422,"open":1196,"high":1310,"low":1423,"close":1424,"change":641,"percent_change":279,"volume":1425,"transactions":9,"vwap":1424},"2025-12-29",22.81,22.9,39200,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1196,"change":500,"percent_change":1163,"volume":1269,"transactions":9,"vwap":1196},"2025-12-26",22.79,23.16,{"date":1431,"open":1432,"high":922,"low":1380,"close":1388,"change":1415,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1388},"2025-12-24",22.97,-0.69,12200,{"date":1436,"open":1160,"high":1119,"low":1423,"close":1310,"change":1240,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1310},"2025-12-23",0.09,29800,{"date":1440,"open":1441,"high":1442,"low":1252,"close":1202,"change":413,"percent_change":1072,"volume":1420,"transactions":9,"vwap":1202},"2025-12-22",23.1,23.48,{"date":1444,"open":988,"high":982,"low":1445,"close":1441,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1441},"2025-12-19",22.75,-0.79,-3.31,70700,{"date":1450,"open":1451,"high":1452,"low":943,"close":873,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":873},"2025-12-18",23.84,23.92,0.33,1.4,39000,{"date":1457,"open":1352,"high":998,"low":1352,"close":906,"change":344,"percent_change":1038,"volume":1458,"transactions":9,"vwap":906},"2025-12-17",41000,{"date":1460,"open":904,"high":936,"low":1461,"close":1462,"change":362,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2025-12-16",23.26,23.71,0.81,50900,{"date":1466,"open":1103,"high":1315,"low":920,"close":943,"change":619,"percent_change":127,"volume":1373,"transactions":9,"vwap":943},"2025-12-15",{"date":1468,"open":1120,"high":1107,"low":922,"close":1204,"change":1469,"percent_change":585,"volume":1470,"transactions":9,"vwap":1204},"2025-12-12",-0.44,68700,{"date":1472,"open":1161,"high":1120,"low":1473,"close":952,"change":525,"percent_change":1474,"volume":1475,"transactions":9,"vwap":952},"2025-12-11",23.23,1.67,69200,{"date":1477,"open":1322,"high":945,"low":1322,"close":920,"change":396,"percent_change":1478,"volume":1479,"transactions":9,"vwap":920},"2025-12-10",2.37,80500,{"date":1481,"open":1482,"high":1419,"low":1482,"close":1323,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1323},"2025-12-09",22.030001,0.93,4.25,76900,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":300,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2025-12-08",22.02,22.11,21.3,21.89,-0.18,43900,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1497,"change":319,"percent_change":192,"volume":1499,"transactions":9,"vwap":1497},"2025-12-05",21.77,21.93,21.68,42000,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2025-12-04",22.07,22.19,21.71,21.96,-0.12,-0.54,36900,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2025-12-03",21.49,22.09,21.4,22.08,0.73,3.42,52300,{"date":1519,"open":1513,"high":1520,"low":1521,"close":1522,"change":1114,"percent_change":1324,"volume":1523,"transactions":9,"vwap":1522},"2025-12-02",21.61,21.25,21.35,41400,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":819,"percent_change":1530,"volume":777,"transactions":9,"vwap":1529},"2025-12-01",21.08,21.62,21.030001,21.42,1.23,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1535,"change":1415,"percent_change":694,"volume":1536,"transactions":9,"vwap":1535},"2025-11-28",21.39,21,21.16,20800,{"date":1538,"open":1535,"high":1539,"low":1540,"close":1541,"change":432,"percent_change":900,"volume":1542,"transactions":9,"vwap":1541},"2025-11-26",21.38,21.01,21.32,77000,{"date":1544,"open":1545,"high":1541,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2025-11-25",20.48,21.17,0.8,3.93,79800,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":310,"percent_change":396,"volume":1517,"transactions":9,"vwap":1555},"2025-11-24",20.08,20.45,19.96,20.37,{"date":1557,"open":1558,"high":1555,"low":1558,"close":1559,"change":603,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-11-21",19.48,20.26,3.84,54000,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":320,"percent_change":345,"volume":657,"transactions":9,"vwap":1567},"2025-11-20",19.86,20.040001,19.39,19.51,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":157,"percent_change":977,"volume":1574,"transactions":9,"vwap":1573},"2025-11-19",19.52,19.7,19.42,19.62,27200,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":709,"percent_change":682,"volume":1581,"transactions":9,"vwap":1580},"2025-11-18",19.54,19.78,19.41,19.58,42600,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1567,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1567},"2025-11-17",20.19,19.46,-0.81,-3.99,35600,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1591,"change":1229,"percent_change":469,"volume":1594,"transactions":9,"vwap":1591},"2025-11-14",20.32,20.5,19.69,40000,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":362,"percent_change":649,"volume":1601,"transactions":9,"vwap":1600},"2025-11-13",20.049999,20.49,19.93,20.34,62500,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":641,"percent_change":414,"volume":1326,"transactions":9,"vwap":1607},"2025-11-12",20.38,20.53,20.02,20.15,{"date":1609,"open":1610,"high":1611,"low":1554,"close":1612,"change":486,"percent_change":1302,"volume":1613,"transactions":9,"vwap":1612},"2025-11-11",19.99,20.23,20.21,21900,{"date":1615,"open":1606,"high":1584,"low":1616,"close":1552,"change":201,"percent_change":1617,"volume":757,"transactions":9,"vwap":1552},"2025-11-10",19.68,1.57,{"date":1619,"open":1570,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":101,"volume":1624,"transactions":9,"vwap":1622},"2025-11-07",19.89,19.5,19.77,0.1,38500,{"date":1626,"open":1584,"high":1584,"low":1627,"close":1628,"change":268,"percent_change":1629,"volume":1002,"transactions":9,"vwap":1628},"2025-11-06",19.59,19.67,-2.29,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1437,"percent_change":65,"volume":1152,"transactions":9,"vwap":1635},"2025-11-05",20.09,20.3,19.9,20.13,{"date":1637,"open":1599,"high":1584,"low":1638,"close":1565,"change":424,"percent_change":501,"volume":1639,"transactions":9,"vwap":1565},"2025-11-04",19.8,42500,{"date":1641,"open":1642,"high":1612,"low":1621,"close":1643,"change":86,"percent_change":1644,"volume":724,"transactions":9,"vwap":1643},"2025-11-03",19.65,19.98,1.73,{"date":1646,"open":1647,"high":1610,"low":31,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-10-31",19.87,19.64,-0.4,-2,167500,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1565,"change":709,"percent_change":1163,"volume":1657,"transactions":9,"vwap":1565},"2025-10-30",19.97,20.31,19.91,31400,{"date":1659,"open":1660,"high":1661,"low":1564,"close":1654,"change":1649,"percent_change":961,"volume":1078,"transactions":9,"vwap":1654},"2025-10-29",20.18,20.52,{"date":1663,"open":1584,"high":1664,"low":1607,"close":1555,"change":486,"percent_change":749,"volume":1665,"transactions":9,"vwap":1555},"2025-10-28",20.42,40500,{"date":1667,"open":1535,"high":1535,"low":1611,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-10-27",20.24,-0.73,-3.48,52800,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":603,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-10-24",20.39,21.13,20.33,20.97,3.71,44700,{"date":1681,"open":1682,"high":1683,"low":1606,"close":1684,"change":279,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-10-23",20.35,20.58,20.22,-1.27,42100,{"date":1688,"open":1682,"high":1689,"low":1690,"close":1545,"change":112,"percent_change":212,"volume":1691,"transactions":9,"vwap":1545},"2025-10-22",20.63,20,48700,{"date":1693,"open":1565,"high":1545,"low":1565,"close":1668,"change":361,"percent_change":257,"volume":910,"transactions":9,"vwap":1668},"2025-10-21",{"date":1695,"open":1696,"high":1611,"low":1697,"close":1584,"change":65,"percent_change":1083,"volume":861,"transactions":9,"vwap":1584},"2025-10-20",19.95,19.74,{"date":1699,"open":1616,"high":1654,"low":1573,"close":1697,"change":352,"percent_change":762,"volume":1700,"transactions":9,"vwap":1697},"2025-10-17",57700,{"date":1702,"open":1703,"high":1604,"low":1579,"close":1580,"change":1704,"percent_change":1705,"volume":1479,"transactions":9,"vwap":1580},"2025-10-16",20.27,-0.76,-3.74,{"date":1707,"open":1708,"high":1709,"low":184,"close":1600,"change":932,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1600},"2025-10-15",20.76,20.9,-1.55,46800,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1716,"change":1453,"percent_change":1717,"volume":1275,"transactions":9,"vwap":1716},"2025-10-14",20.14,20.82,20.66,1.62,{"date":1719,"open":1565,"high":1720,"low":1616,"close":1676,"change":811,"percent_change":924,"volume":1542,"transactions":9,"vwap":1676},"2025-10-13",20.4,{"date":1722,"open":1723,"high":1724,"low":1599,"close":1554,"change":1006,"percent_change":79,"volume":1725,"transactions":9,"vwap":1554},"2025-10-10",20.64,20.91,43200,{"date":1727,"open":1545,"high":1728,"low":184,"close":1723,"change":87,"percent_change":1729,"volume":1581,"transactions":9,"vwap":1723},"2025-10-09",20.7,0.68,{"date":1731,"open":1724,"high":1724,"low":1732,"close":1592,"change":414,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1592},"2025-10-08",20.41,-1.44,50400,{"date":1736,"open":1737,"high":1738,"low":1683,"close":1739,"change":977,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-10-07",20.71,21.049999,20.8,0.97,54300,{"date":1743,"open":1744,"high":1490,"low":1553,"close":1745,"change":923,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-10-06",20.69,20.6,2.13,84400,{"date":1749,"open":1606,"high":1750,"low":1606,"close":1751,"change":157,"percent_change":977,"volume":1341,"transactions":9,"vwap":1751},"2025-10-03",20.47,20.17,{"date":1753,"open":1732,"high":1732,"low":1552,"close":1635,"change":221,"percent_change":1754,"volume":1425,"transactions":9,"vwap":1635},"2025-10-02",-1.52,{"date":1756,"open":1750,"high":1757,"low":1684,"close":1758,"change":946,"percent_change":1038,"volume":1458,"transactions":9,"vwap":1758},"2025-10-01",20.62,20.44,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":94,"percent_change":888,"volume":750,"transactions":9,"vwap":1764},"2025-09-30",20.28,20.65,20.16,20.57,{"date":1766,"open":1724,"high":1724,"low":1633,"close":1682,"change":242,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1682},"2025-09-29",-2.49,27800,{"date":1770,"open":1553,"high":1771,"low":1604,"close":1772,"change":58,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-09-26",20.98,20.87,2.4,49000,{"date":1776,"open":1777,"high":1778,"low":1633,"close":1604,"change":960,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1604},"2025-09-25",20.78,20.88,-2.3,57800,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":973,"transactions":9,"vwap":1786},"2025-09-24",21.33,21.59,20.81,20.86,-0.36,-1.7,{"date":1790,"open":1791,"high":1792,"low":1675,"close":1793,"change":1140,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-09-23",21.2,21.78,21.22,-1.16,43300,{"date":1797,"open":1783,"high":1798,"low":1738,"close":1799,"change":361,"percent_change":425,"volume":1671,"transactions":9,"vwap":1799},"2025-09-22",21.56,21.47,{"date":1801,"open":1490,"high":1802,"low":1803,"close":1529,"change":87,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1529},"2025-09-19",21.67,20.93,0.66,158600,{"date":1807,"open":1534,"high":1808,"low":1534,"close":1809,"change":51,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-09-18",21.73,21.28,2.31,204500,{"date":1813,"open":1762,"high":1808,"low":1814,"close":1739,"change":452,"percent_change":43,"volume":731,"transactions":9,"vwap":1739},"2025-09-17",20.61,{"date":1816,"open":1786,"high":1724,"low":1817,"close":1818,"change":534,"percent_change":1819,"volume":1258,"transactions":9,"vwap":1818},"2025-09-16",20.51,20.68,-1.34,{"date":1821,"open":1822,"high":1822,"low":1772,"close":1823,"change":642,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-09-15",21.27,20.96,-1.04,30900,{"date":1827,"open":1828,"high":1829,"low":1709,"close":1830,"change":534,"percent_change":1253,"volume":1831,"transactions":9,"vwap":1830},"2025-09-12",21.24,21.37,21.18,50000,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1835,"change":1437,"percent_change":782,"volume":1837,"transactions":9,"vwap":1835},"2025-09-11",21.34,21.46,21.1,35000,{"date":1839,"open":1529,"high":1808,"low":1809,"close":1829,"change":946,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1829},"2025-09-10",-0.6,27900,{"date":1843,"open":1844,"high":1504,"low":1793,"close":1845,"change":279,"percent_change":1846,"volume":1686,"transactions":9,"vwap":1845},"2025-09-09",21.6,21.5,-1.19,{"date":1848,"open":1849,"high":1849,"low":1844,"close":1850,"change":594,"percent_change":1851,"volume":1594,"transactions":9,"vwap":1850},"2025-09-08",22.059999,21.76,-1.89,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1856,"change":1072,"percent_change":1710,"volume":1857,"transactions":9,"vwap":1856},"2025-09-05",22.58,22.049999,22.18,18400,{"date":1859,"open":1860,"high":1861,"low":1855,"close":1861,"change":51,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-09-04",22.26,22.53,2.18,22700,{"date":1865,"open":1395,"high":1866,"low":1867,"close":1855,"change":157,"percent_change":1367,"volume":1115,"transactions":9,"vwap":1855},"2025-09-03",22.39,21.75,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1507,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-09-02",22.28,22.64,21.98,22.01,-2.39,29100,{"date":1877,"open":1878,"high":1879,"low":1203,"close":1880,"change":1415,"percent_change":290,"volume":1881,"transactions":9,"vwap":1880},"2025-08-29",22.73,22.76,22.55,14900,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1886,"change":1506,"percent_change":193,"volume":1887,"transactions":9,"vwap":1886},"2025-08-28",23.049999,22.48,22.71,24700,{"date":1889,"open":1871,"high":1185,"low":1890,"close":1178,"change":1623,"percent_change":908,"volume":1891,"transactions":9,"vwap":1178},"2025-08-27",22,24800,{"date":1893,"open":1894,"high":1321,"low":1895,"close":1878,"change":1367,"percent_change":1547,"volume":1896,"transactions":9,"vwap":1878},"2025-08-26",22.78,22.16,27600,{"date":1898,"open":1366,"high":1202,"low":1394,"close":1880,"change":1006,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1880},"2025-08-25",-2.93,27300,{"date":1902,"open":1792,"high":922,"low":1867,"close":1473,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1473},"2025-08-22",1.63,7.55,83800,{"date":1907,"open":1908,"high":1908,"low":1835,"close":1844,"change":534,"percent_change":1909,"volume":1002,"transactions":9,"vwap":1844},"2025-08-21",21.84,-1.28,{"date":1911,"open":1912,"high":1482,"low":1520,"close":1913,"change":854,"percent_change":1914,"volume":1217,"transactions":9,"vwap":1913},"2025-08-20",21.65,21.88,1.34,{"date":1916,"open":1917,"high":1918,"low":1798,"close":1784,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1784},"2025-08-19",21.87,22.32,-0.27,-1.24,41200,{"date":1923,"open":1799,"high":1924,"low":1925,"close":1926,"change":86,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-08-18",21.95,21.26,21.86,1.58,32200,{"date":1930,"open":1792,"high":1931,"low":1932,"close":1933,"change":1492,"percent_change":1265,"volume":1934,"transactions":9,"vwap":1933},"2025-08-15",21.82,21.09,21.52,201300,{"date":1936,"open":1937,"high":1913,"low":1822,"close":1937,"change":967,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-08-14",21.7,-0.91,23300,{"date":1941,"open":1908,"high":1942,"low":1943,"close":1944,"change":516,"percent_change":1945,"volume":1837,"transactions":9,"vwap":1944},"2025-08-13",22.15,21.58,21.9,0.78,{"date":1947,"open":1948,"high":1908,"low":1949,"close":1808,"change":147,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1808},"2025-08-12",20.72,20.67,5.13,55000,{"date":1953,"open":1598,"high":1708,"low":1954,"close":1949,"change":352,"percent_change":1945,"volume":1955,"transactions":9,"vwap":1949},"2025-08-11",20.25,39300,{"date":1957,"open":1607,"high":1739,"low":1635,"close":1817,"change":311,"percent_change":1958,"volume":1099,"transactions":9,"vwap":1817},"2025-08-08",1.99,{"date":1960,"open":1961,"high":1961,"low":1696,"close":1962,"change":1507,"percent_change":1963,"volume":1110,"transactions":9,"vwap":1962},"2025-08-07",20.75,20.11,-2.62,{"date":1965,"open":1764,"high":1966,"low":1750,"close":1762,"change":500,"percent_change":525,"volume":1967,"transactions":9,"vwap":1762},"2025-08-06",20.89,33000,{"date":1969,"open":1674,"high":1949,"low":1690,"close":1764,"change":1163,"percent_change":1644,"volume":1970,"transactions":9,"vwap":1764},"2025-08-05",49800,{"date":1972,"open":1962,"high":1720,"low":1620,"close":1684,"change":157,"percent_change":977,"volume":1973,"transactions":9,"vwap":1684},"2025-08-04",71600,{"date":1975,"open":1817,"high":1817,"low":1634,"close":1660,"change":960,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1660},"2025-08-01",-2.32,85600,{"date":1979,"open":1980,"high":1504,"low":1981,"close":1716,"change":1982,"percent_change":1976,"volume":1983,"transactions":9,"vwap":1716},"2025-07-31",20.94,20.36,-0.49,61300,{"date":1985,"open":1933,"high":1505,"low":1986,"close":1987,"change":1649,"percent_change":1988,"volume":1094,"transactions":9,"vwap":1987},"2025-07-30",21.07,21.15,-1.86,{"date":1990,"open":1895,"high":1856,"low":1511,"close":1991,"change":477,"percent_change":1767,"volume":1992,"transactions":9,"vwap":1991},"2025-07-29",21.55,38900,{"date":1994,"open":1203,"high":1182,"low":1995,"close":1996,"change":1649,"percent_change":1997,"volume":1523,"transactions":9,"vwap":1996},"2025-07-28",21.91,22.1,-1.78,{"date":1999,"open":2000,"high":1376,"low":1895,"close":1203,"change":977,"percent_change":127,"volume":2001,"transactions":9,"vwap":1203},"2025-07-25",22.37,34300,{"date":2003,"open":1155,"high":1155,"low":2004,"close":2004,"change":290,"percent_change":2005,"volume":1741,"transactions":9,"vwap":2004},"2025-07-24",22.3,-3.04,{"date":2007,"open":1189,"high":1189,"low":1155,"close":930,"change":1324,"percent_change":2008,"volume":2009,"transactions":9,"vwap":930},"2025-07-23",-1.41,37300,{"date":2011,"open":916,"high":873,"low":1189,"close":1189,"change":967,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1189},"2025-07-22",-0.85,24300,{"date":2015,"open":1352,"high":944,"low":1473,"close":916,"change":337,"percent_change":2016,"volume":2017,"transactions":9,"vwap":916},"2025-07-21",1.77,26600,{"date":2019,"open":2020,"high":936,"low":1419,"close":1321,"change":221,"percent_change":776,"volume":1002,"transactions":9,"vwap":1321},"2025-07-18",23.66,{"date":2022,"open":1461,"high":2023,"low":1461,"close":1333,"change":500,"percent_change":86,"volume":799,"transactions":9,"vwap":1333},"2025-07-17",23.81,{"date":2025,"open":2026,"high":921,"low":1884,"close":2027,"change":819,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-07-16",23.17,23.35,1.13,25700,{"date":2031,"open":1025,"high":885,"low":1432,"close":1185,"change":1669,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1185},"2025-07-15",-3.06,46500,{"date":2035,"open":1257,"high":2036,"low":1168,"close":1108,"change":432,"percent_change":517,"volume":1939,"transactions":9,"vwap":1108},"2025-07-14",24.01,{"date":2038,"open":1129,"high":897,"low":1168,"close":1315,"change":1072,"percent_change":2039,"volume":1141,"transactions":9,"vwap":1315},"2025-07-11",-1.46,{"date":2041,"open":887,"high":874,"low":847,"close":848,"change":967,"percent_change":1265,"volume":2042,"transactions":9,"vwap":848},"2025-07-10",22800,{"date":2044,"open":992,"high":881,"low":1129,"close":992,"change":413,"percent_change":1324,"volume":1896,"transactions":9,"vwap":992},"2025-07-09",{"date":2046,"open":847,"high":1238,"low":959,"close":2047,"change":51,"percent_change":2048,"volume":1230,"transactions":9,"vwap":2047},"2025-07-08",24.3,2.02,{"date":2050,"open":956,"high":838,"low":2023,"close":1108,"change":868,"percent_change":1670,"volume":2051,"transactions":9,"vwap":1108},"2025-07-07",29200,{"date":2053,"open":1067,"high":1290,"low":1107,"close":2054,"change":811,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-07-03",24.68,1.52,17300,{"date":2058,"open":847,"high":1144,"low":873,"close":881,"change":337,"percent_change":1109,"volume":2059,"transactions":9,"vwap":881},"2025-07-02",32000,{"date":2061,"open":1884,"high":874,"low":1884,"close":958,"change":1302,"percent_change":2062,"volume":2063,"transactions":9,"vwap":958},"2025-07-01",2.8,93300,{"date":2065,"open":1333,"high":914,"low":1441,"close":922,"change":742,"percent_change":1354,"volume":1157,"transactions":9,"vwap":922},"2025-06-30",{"date":2067,"open":1352,"high":906,"low":1884,"close":1208,"change":1229,"percent_change":742,"volume":2068,"transactions":9,"vwap":1208},"2025-06-27",74200,{"date":2070,"open":1884,"high":1167,"low":1855,"close":920,"change":525,"percent_change":2071,"volume":1027,"transactions":9,"vwap":920},"2025-06-26",1.7,{"date":2073,"open":1189,"high":2074,"low":1150,"close":1432,"change":939,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1432},"2025-06-25",23.42,-2.01,25400,{"date":2078,"open":1429,"high":988,"low":1366,"close":2079,"change":1329,"percent_change":2080,"volume":1014,"transactions":9,"vwap":2079},"2025-06-24",23.44,2.27,{"date":2082,"open":1316,"high":1419,"low":2083,"close":1150,"change":1174,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1150},"2025-06-23",22.34,1.42,40700,{"date":2087,"open":1407,"high":1441,"low":1402,"close":1184,"change":486,"percent_change":43,"volume":2088,"transactions":9,"vwap":1184},"2025-06-20",44900,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2093,"change":1302,"percent_change":152,"volume":2094,"transactions":9,"vwap":2093},"2025-06-18",21.83,22.57,22.47,39500,{"date":2096,"open":2097,"high":2098,"low":1931,"close":1931,"change":1919,"percent_change":2099,"volume":1613,"transactions":9,"vwap":1931},"2025-06-17",21.94,22.21,-1.22,{"date":2101,"open":2102,"high":2102,"low":1926,"close":1512,"change":413,"percent_change":1787,"volume":2103,"transactions":9,"vwap":1512},"2025-06-16",22.44,26100,{"date":2105,"open":1348,"high":1408,"low":1386,"close":1386,"change":1135,"percent_change":1670,"volume":2106,"transactions":9,"vwap":1386},"2025-06-13",23400,{"date":2108,"open":1854,"high":1432,"low":1854,"close":1432,"change":641,"percent_change":279,"volume":2109,"transactions":9,"vwap":1432},"2025-06-12",17200,{"date":2111,"open":1173,"high":1194,"low":1445,"close":1169,"change":619,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1169},"2025-06-11",0.92,21400,{"date":2115,"open":2116,"high":930,"low":1203,"close":1323,"change":501,"percent_change":798,"volume":1199,"transactions":9,"vwap":1323},"2025-06-10",22.52,{"date":2118,"open":2119,"high":1445,"low":2120,"close":2116,"change":486,"percent_change":43,"volume":889,"transactions":9,"vwap":2116},"2025-06-09",22.46,22.2,{"date":2122,"open":1890,"high":2102,"low":1395,"close":1866,"change":337,"percent_change":909,"volume":807,"transactions":9,"vwap":1866},"2025-06-06",{"date":2124,"open":1489,"high":1386,"low":1917,"close":1872,"change":1114,"percent_change":932,"volume":2042,"transactions":9,"vwap":1872},"2025-06-05",{"date":2126,"open":2127,"high":2127,"low":1488,"close":1855,"change":221,"percent_change":2128,"volume":973,"transactions":9,"vwap":1855},"2025-06-04",22.33,-1.39,{"date":2130,"open":1870,"high":1182,"low":2131,"close":2132,"change":2133,"percent_change":486,"volume":2134,"transactions":9,"vwap":2132},"2025-06-03",22.12,22.36,0.03,31600,{"date":2136,"open":1880,"high":1878,"low":1489,"close":2127,"change":231,"percent_change":1909,"volume":2137,"transactions":9,"vwap":2127},"2025-06-02",33500,{"date":2139,"open":1188,"high":1388,"low":2140,"close":2140,"change":743,"percent_change":1058,"volume":2141,"transactions":9,"vwap":2140},"2025-05-30",22.62,22600,{"date":2143,"open":1886,"high":904,"low":2144,"close":1196,"change":94,"percent_change":1740,"volume":2145,"transactions":9,"vwap":1196},"2025-05-29",22.59,17400,{"date":2147,"open":2148,"high":1151,"low":2149,"close":1364,"change":1140,"percent_change":232,"volume":2001,"transactions":9,"vwap":1364},"2025-05-28",22.87,22.56,{"date":2151,"open":2152,"high":1371,"low":1880,"close":1252,"change":1623,"percent_change":908,"volume":2153,"transactions":9,"vwap":1252},"2025-05-27",23.21,28400,{"date":2155,"open":2144,"high":930,"low":2144,"close":1359,"change":742,"percent_change":1354,"volume":2156,"transactions":9,"vwap":1359},"2025-05-23",20200,{"date":2158,"open":1424,"high":1333,"low":1190,"close":1353,"change":946,"percent_change":345,"volume":1338,"transactions":9,"vwap":1353},"2025-05-22",{"date":2160,"open":1225,"high":897,"low":1879,"close":1381,"change":242,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1381},"2025-05-21",-2.2,41300,{"date":2164,"open":1168,"high":1129,"low":2074,"close":1225,"change":361,"percent_change":619,"volume":2165,"transactions":9,"vwap":1225},"2025-05-20",19000,{"date":2167,"open":1194,"high":983,"low":1366,"close":1168,"change":500,"percent_change":86,"volume":1141,"transactions":9,"vwap":1168},"2025-05-19",{"date":2169,"open":983,"high":2023,"low":1194,"close":945,"change":231,"percent_change":2099,"volume":666,"transactions":9,"vwap":945},"2025-05-16",{"date":2171,"open":936,"high":879,"low":920,"close":1097,"change":320,"percent_change":268,"volume":2172,"transactions":9,"vwap":1097},"2025-05-15",21300,{"date":2174,"open":885,"high":887,"low":1225,"close":958,"change":1492,"percent_change":694,"volume":2175,"transactions":9,"vwap":958},"2025-05-14",30500,{"date":2177,"open":1108,"high":965,"low":1108,"close":1107,"change":94,"percent_change":2112,"volume":2017,"transactions":9,"vwap":1107},"2025-05-13",{"date":2179,"open":1213,"high":1102,"low":983,"close":897,"change":749,"percent_change":1317,"volume":1361,"transactions":9,"vwap":897},"2025-05-12",{"date":2181,"open":1156,"high":1103,"low":2152,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-05-09",23.22,-0.43,-1.82,20600,{"date":2187,"open":1310,"high":958,"low":1310,"close":1214,"change":1012,"percent_change":2188,"volume":1825,"transactions":9,"vwap":1214},"2025-05-08",2.65,{"date":2190,"open":2191,"high":1167,"low":1382,"close":1310,"change":730,"percent_change":730,"volume":2192,"transactions":9,"vwap":1310},"2025-05-07",23.13,32100,{"date":2194,"open":1884,"high":1461,"low":1424,"close":1310,"change":221,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1310},"2025-05-06",-1.33,36000,{"date":2198,"open":1161,"high":983,"low":1387,"close":2027,"change":966,"percent_change":867,"volume":953,"transactions":9,"vwap":2027},"2025-05-05",{"date":2200,"open":1441,"high":2201,"low":1196,"close":1119,"change":164,"percent_change":2202,"volume":1205,"transactions":9,"vwap":1119},"2025-05-02",23.95,2.41,{"date":2204,"open":1182,"high":1155,"low":2004,"close":1382,"change":1437,"percent_change":311,"volume":2205,"transactions":9,"vwap":1382},"2025-05-01",20700,{"date":2207,"open":1884,"high":2191,"low":2208,"close":1879,"change":1469,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1879},"2025-04-30",22.27,-1.9,43600,{"date":2212,"open":2148,"high":945,"low":1188,"close":2213,"change":819,"percent_change":2028,"volume":1921,"transactions":9,"vwap":2213},"2025-04-29",23.2,{"date":2215,"open":2148,"high":1452,"low":2119,"close":1419,"change":819,"percent_change":329,"volume":2216,"transactions":9,"vwap":1419},"2025-04-28",50100,{"date":2218,"open":2004,"high":1364,"low":1890,"close":1407,"change":311,"percent_change":2219,"volume":813,"transactions":9,"vwap":1407},"2025-04-25",1.8,{"date":185,"open":1497,"high":2102,"low":1944,"close":1870,"change":1163,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1870},1.6,56500]