[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NRIM":3,"homepage-market-summary":35,"stock-historical-NRIM":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NRIM","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},"Northrim BanCorp Inc","Nasdaq",null,"SAVINGS INSTITUTION, FEDERALLY CHARTERED","Northrim BanCorp Inc is a bank holding company operating through three reportable segments: Community Banking, Home Mortgage Lending, and Specialty Finance. The Community Banking segment, which generates the majority of revenue, provides loan and deposit products to business and consumer customers in its market areas. The Home Mortgage Lending segment focuses on the origination and sale of mortgage loans for one-to-four family residential properties, mortgage loan servicing for certain loans sold, and investment in selected residential mortgage loans. The Specialty Finance segment provides factoring, asset-based lending, and alternative working capital solutions to small and medium-sized enterprises and includes SCF and Northrim Funding Services.","516","Anchorage, AK",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.7586,0.68,"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},24.65,24.84,25.0688,24.58,24.67,-0.02,-0.08,83577.24135,2829,24.7042,30.82,19.6,151335.3094146773,45,9035,{"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":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":30,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},18.82,170779,62334262.663084,29.69,"2025-04-24",[189,190,200,208,219,229,237,247,256,266,276,286,296,307,316,327,338,349,359,367,375,383,390,398,407,418,425,436,446,455,464,473,482,490,498,508,518,528,537,546,555,564,571,581,589,598,605,613,623,632,639,648,657,667,676,685,694,703,710,715,720,727,734,739,744,749,753,761,768,775,781,789,794,802,809,816,823,830,834,842,848,855,860,865,871,879,886,894,903,908,911,916,922,930,937,943,952,960,967,975,981,988,994,999,1003,1007,1013,1019,1025,1030,1035,1042,1050,1054,1063,1069,1074,1078,1083,1089,1093,1096,1101,1105,1109,1115,1121,1127,1133,1140,1146,1152,1159,1167,1174,1180,1184,1190,1198,1204,1212,1219,1225,1231,1236,1241,1247,1253,1258,1264,1271,1278,1283,1290,1295,1297,1302,1307,1310,1314,1320,1324,1329,1336,1342,1347,1352,1358,1362,1368,1373,1379,1384,1390,1396,1402,1407,1414,1419,1427,1435,1442,1447,1451,1456,1462,1468,1474,1480,1485,1489,1495,1500,1507,1511,1517,1520,1525,1528,1533,1539,1542,1547,1552,1559,1563,1571,1575,1578,1584,1588,1592,1598,1602,1607,1612,1618,1623,1629,1635,1641,1645,1651,1656,1659,1664,1669,1673,1677,1682,1689,1695,1703,1709,1714,1720,1724,1729,1736,1745,1752,1759,1763,1770,1776,1783,1791,1798,1805,1812,1818,1822,1830,1836,1841,1845,1850,1856,1861,1867,1869,1875,1879,1886,1895,1902,1909,1917,1925,1933,1940,1948,1955,1962,1968,1975,1983,1992,1999,2007,2012,2017,2025,2032,2040,2046,2052,2060,2069,2076,2084,2093,2101,2107,2115,2122,2130,2138,2146,2153,2160,2167,2176,2183,2190,2197,2204,2210,2218,2224,2231,2238,2246,2253,2261,2267,2274,2280,2285,2291,2298,2305,2313,2320,2327,2335,2340,2346,2351,2357,2365,2368,2375,2383,2390,2396,2402,2409,2414,2422,2427,2435,2438,2445,2453,2459,2467,2474,2480,2485,2493,2500,2506,2513,2520,2526,2533,2540,2547,2556,2562,2570,2577,2584,2593],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",24.91,25.14,24.63,-0.09,-0.36,111453.916219,2940,24.7443,{"date":201,"open":21,"high":202,"low":203,"close":204,"change":94,"percent_change":127,"volume":205,"transactions":206,"vwap":207},"2026-10-02",25.085,24.51,24.76,159210.260743,3484,24.7271,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",24.23,24.56,23.7601,24.54,0.31,1.28,106868.725024,3396,24.3039,{"date":220,"open":221,"high":222,"low":223,"close":210,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",24.28,24.44,23.9,-0.05,-0.21,134093.821843,2738,24.1431,{"date":230,"open":213,"high":194,"low":231,"close":221,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",24.06,-0.24,-0.98,119039.989236,4512,24.2673,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",24.98,24.4701,24.52,-0.46,-1.84,100849.535732,2973,24.5781,{"date":248,"open":24,"high":249,"low":250,"close":239,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",25.135,24.61,0.36,1.46,179872.236418,4350,24.9805,{"date":257,"open":258,"high":259,"low":221,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",24.66,24.77,24.62,0.09,0.37,335338.290784,5612,24.4836,{"date":267,"open":268,"high":269,"low":241,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",25.01,25.17,24.53,-0.57,-2.27,103999.132701,3251,24.7085,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",25.47,24.92,25.1,-0.12,-0.48,150391.083081,4144,25.1295,{"date":287,"open":288,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",25.43,25.665,25.22,-0.22,-0.86,118980.810901,3762,25.347,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",25.28,25.58,25.075,25.44,-0.04,-0.16,268197.191661,2834,25.4105,{"date":308,"open":309,"high":310,"low":301,"close":311,"change":26,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",25.81,25.97,25.48,-0.31,85860.9723,3721,25.5623,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",25.93,26.03,24.94,25.56,-0.44,-1.69,189778.513214,4700,25.4863,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",26.11,26.2,25.75,26,-0.1,-0.38,227552.670915,6495,26.0107,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",26.14,26.49,26.05,26.1,-0.06,-0.23,202496.293826,5106,26.1651,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",26.31,25.89,26.16,0.11,0.42,113598.071384,3515,26.1148,{"date":360,"open":361,"high":342,"low":362,"close":342,"change":363,"percent_change":157,"volume":364,"transactions":365,"vwap":366},"2026-09-10",25.8,25.54,0.01,156565.309955,3094,25.9416,{"date":368,"open":369,"high":370,"low":361,"close":371,"change":363,"percent_change":157,"volume":372,"transactions":373,"vwap":374},"2026-09-09",26.01,26.47,26.04,112551.070419,3499,26.0154,{"date":376,"open":377,"high":370,"low":332,"close":319,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",26.45,-0.42,-1.59,188777.859355,3382,26.1085,{"date":384,"open":385,"high":377,"low":331,"close":377,"change":51,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",25.87,1.85,128146.491169,4067,26.3142,{"date":391,"open":332,"high":392,"low":352,"close":310,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",26.375,0.18,0.7,96491.572153,3614,25.9955,{"date":399,"open":288,"high":332,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",25.32,25.79,0.41,1.62,165896.650794,4149,25.8256,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",25.42,25.71,25.13,25.38,-0.19,-0.74,104171.151113,3741,25.3276,{"date":419,"open":331,"high":420,"low":298,"close":421,"change":26,"percent_change":312,"volume":422,"transactions":423,"vwap":424},"2026-08-31",25.88,25.57,128152.255175,2722,25.5505,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",25.83,26.38,25.63,25.65,-0.15,-0.58,123647.168492,4045,25.8486,{"date":437,"open":438,"high":439,"low":440,"close":361,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",25.61,25.805,25.25,0.17,0.66,77154.912312,2833,25.6602,{"date":447,"open":438,"high":448,"low":449,"close":429,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",25.82,25.37,0.085,0.33,65328.106714,2908,25.6296,{"date":456,"open":401,"high":457,"low":412,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",26.3,25.545,-0.225,-0.87,80932.484474,2692,25.5499,{"date":465,"open":385,"high":466,"low":467,"close":468,"change":469,"percent_change":281,"volume":470,"transactions":471,"vwap":472},"2026-08-24",26.13,25.7,25.77,-0.03,98797.888659,3155,25.8278,{"date":474,"open":475,"high":332,"low":476,"close":361,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",25.9,25.3487,0.06,0.23,187262.969796,3649,25.738,{"date":483,"open":438,"high":309,"low":484,"close":485,"change":486,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",25.0716,25.74,0,82512.685255,3437,25.6925,{"date":491,"open":492,"high":492,"low":467,"close":485,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",26.97,-1.03,-3.85,112761.449698,4561,25.976,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":281,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",26.99,27,26.53,26.77,-0.45,105369.179248,3631,26.7714,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":196,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",27.29,27.4,26.86,26.89,-1.32,93670.995072,3858,27.0342,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":478,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",27.13,27.36,27.07,27.25,0.85,150439.261183,3738,27.2209,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":261,"percent_change":451,"volume":534,"transactions":535,"vwap":536},"2026-08-13",27.14,27.27,26.895,27.02,100444.466363,3175,27.0584,{"date":538,"open":512,"high":539,"low":540,"close":541,"change":441,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",27.1,26.8,26.93,0.64,86323.997953,3245,26.9567,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":86,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",26.41,26.84,26.76,1.29,101007.400722,3715,26.7162,{"date":556,"open":330,"high":557,"low":369,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",26.54,26.42,0.05,0.19,88616.728072,3671,26.3842,{"date":565,"open":566,"high":566,"low":343,"close":567,"change":413,"percent_change":72,"volume":568,"transactions":569,"vwap":570},"2026-08-07",26.63,26.37,155947.34177,2593,26.4032,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":379,"volume":578,"transactions":579,"vwap":580},"2026-08-06",27.23,27.24,26.5,26.56,-0.43,137245.421811,3418,26.6822,{"date":582,"open":583,"high":584,"low":513,"close":500,"change":195,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",27.34,27.85,-0.33,109698.559963,2863,27.0089,{"date":590,"open":523,"high":591,"low":592,"close":593,"change":117,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",27.57,27.005,27.08,-0.62,221574.217254,6019,27.2252,{"date":599,"open":541,"high":600,"low":541,"close":523,"change":93,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",27.46,2.79,213753.436552,4734,27.2295,{"date":606,"open":457,"high":607,"low":608,"close":609,"change":393,"percent_change":17,"volume":610,"transactions":611,"vwap":612},"2026-07-31",26.695,26.26,26.51,176820.74711,4720,26.5057,{"date":614,"open":615,"high":616,"low":457,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",26.7,26.87,26.33,-0.32,-1.2,180307.505197,5058,26.4767,{"date":624,"open":625,"high":533,"low":626,"close":627,"change":618,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",26.9,26.57,26.65,-1.19,163287.233188,4050,26.7243,{"date":633,"open":501,"high":634,"low":512,"close":492,"change":478,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",27.31,0.86,183121.268887,3899,27.0335,{"date":640,"open":573,"high":641,"low":626,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",27.44,26.74,-0.35,-1.29,156735.218837,4470,26.8368,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":344,"percent_change":291,"volume":654,"transactions":655,"vwap":656},"2026-07-24",27.28,27.735,26.984,27.09,200491.414513,5536,27.3436,{"date":658,"open":659,"high":660,"low":558,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",27.11,27.66,27.15,-0.4,-1.45,303650.334839,8164,27.1494,{"date":668,"open":669,"high":670,"low":501,"close":671,"change":643,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",27.97,28.025,27.55,-1.25,147181.53405,6217,27.5575,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":363,"percent_change":157,"volume":682,"transactions":683,"vwap":684},"2026-07-21",27.74,28.02,27.47,27.9,127363.8567,3462,27.8448,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":559,"percent_change":393,"volume":691,"transactions":692,"vwap":693},"2026-07-20",27.92,28.12,27.39,27.89,128803.760935,4132,27.7163,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-17",28.23,28.44,27.6,27.84,-0.64,-2.25,165300,{"date":704,"open":698,"high":705,"low":698,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-16",28.76,28.48,0.93,3.38,172700,{"date":711,"open":573,"high":690,"low":520,"close":671,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":671},"2026-07-15",0.39,1.44,116600,{"date":716,"open":680,"high":698,"low":567,"close":717,"change":618,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-07-14",27.16,-1.16,133300,{"date":721,"open":634,"high":660,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-13",27.01,27.48,0.26,0.96,133200,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":261,"percent_change":451,"volume":733,"transactions":9,"vwap":732},"2026-07-10",27.030001,27.42,26.52,27.22,124100,{"date":735,"open":428,"high":574,"low":567,"close":520,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":520},"2026-07-09",0.75,2.84,189300,{"date":740,"open":625,"high":539,"low":329,"close":428,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":428},"2026-07-08",-0.73,-2.69,161800,{"date":745,"open":746,"high":660,"low":410,"close":659,"change":303,"percent_change":747,"volume":748,"transactions":9,"vwap":659},"2026-07-07",27.45,-0.59,168700,{"date":750,"open":659,"high":591,"low":549,"close":531,"change":751,"percent_change":164,"volume":752,"transactions":9,"vwap":531},"2026-07-06",0.15,142400,{"date":754,"open":755,"high":756,"low":659,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-02",27.86,28.08,27.12,-0.6,-2.16,130700,{"date":762,"open":746,"high":763,"low":764,"close":765,"change":25,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-01",27.95,27.18,27.72,-0.07,158400,{"date":769,"open":765,"high":770,"low":771,"close":678,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":678},"2026-06-30",28.11,27.5,-0.14,-0.5,205900,{"date":776,"open":777,"high":679,"low":583,"close":778,"change":26,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-29",27.69,27.88,-0.29,176000,{"date":782,"open":521,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-26",28.29,27.21,27.96,0.71,2.61,842500,{"date":790,"open":575,"high":523,"low":575,"close":523,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":523},"2026-06-25",0.57,2.14,191200,{"date":795,"open":796,"high":797,"low":410,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-24",26.059999,26.83,26.68,0.59,2.26,188600,{"date":803,"open":804,"high":340,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-23",25.27,26.09,0.83,3.29,181400,{"date":810,"open":811,"high":421,"low":812,"close":813,"change":559,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-22",25.19,24.88,25.26,0.2,165000,{"date":817,"open":412,"high":401,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-18",24.73,25.21,0.21,0.84,657900,{"date":824,"open":301,"high":825,"low":24,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-17",25.69,25,-0.27,-1.07,226100,{"date":831,"open":813,"high":429,"low":812,"close":804,"change":832,"percent_change":542,"volume":833,"transactions":9,"vwap":804},"2026-06-16",0.16,107500,{"date":835,"open":332,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-15",26.02,25.030001,25.11,-0.69,-2.67,135500,{"date":843,"open":321,"high":844,"low":278,"close":361,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":361},"2026-06-12",25.92,0.28,1.1,131500,{"date":849,"open":850,"high":299,"low":851,"close":852,"change":354,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-11",25.41,25.040001,25.52,0.43,106900,{"date":856,"open":412,"high":857,"low":858,"close":850,"change":560,"percent_change":736,"volume":859,"transactions":9,"vwap":850},"2026-06-10",25.85,25.2,118000,{"date":861,"open":862,"high":857,"low":203,"close":290,"change":402,"percent_change":863,"volume":864,"transactions":9,"vwap":290},"2026-06-09",24.97,1.65,88600,{"date":866,"open":867,"high":868,"low":259,"close":869,"change":363,"percent_change":157,"volume":870,"transactions":9,"vwap":869},"2026-06-08",24.87,25.31,24.81,70300,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":302,"volume":878,"transactions":9,"vwap":876},"2026-06-05",24.79,25.15,24.71,24.8,-0.01,92500,{"date":880,"open":881,"high":867,"low":882,"close":869,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":869},"2026-06-04",24.09,23.98,1.08,4.55,99100,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":432,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-03",24.18,24.3,23.65,23.73,-2.39,142600,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-02",24.040001,24.34,23.64,24.31,0.27,1.12,122600,{"date":904,"open":241,"high":250,"low":890,"close":896,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":896},"2026-06-01",-0.67,-2.71,101200,{"date":909,"open":20,"high":826,"low":20,"close":875,"change":469,"percent_change":281,"volume":910,"transactions":9,"vwap":875},"2026-05-29",97100,{"date":912,"open":213,"high":280,"low":913,"close":914,"change":261,"percent_change":262,"volume":915,"transactions":9,"vwap":914},"2026-05-28",24.21,24.74,92200,{"date":917,"open":411,"high":298,"low":918,"close":20,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":20},"2026-05-27",24.57,-0.37,-1.48,128100,{"date":923,"open":259,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-26",25.29,24.45,25.02,0.38,1.54,137900,{"date":931,"open":932,"high":826,"low":933,"close":934,"change":751,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-22",24.47,24.41,24.64,0.61,114200,{"date":938,"open":939,"high":258,"low":940,"close":941,"change":877,"percent_change":302,"volume":942,"transactions":9,"vwap":941},"2026-05-21",24.4,24.14,24.49,108000,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-20",23.81,24.55,23.68,24.5,0.69,2.9,137500,{"date":953,"open":954,"high":955,"low":956,"close":945,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":945},"2026-05-19",23.87,24.08,23.67,-0.13,-0.54,98400,{"date":961,"open":962,"high":896,"low":963,"close":964,"change":101,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-18",23.5,23.29,23.94,2.18,112900,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":766,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-15",23.44,23.63,23.01,23.43,-0.3,146400,{"date":976,"open":977,"high":978,"low":979,"close":962,"change":261,"percent_change":927,"volume":980,"transactions":9,"vwap":962},"2026-05-14",23.57,24.07,23.46,110400,{"date":982,"open":983,"high":956,"low":984,"close":985,"change":232,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-13",23.39,23.33,23.41,-1.01,114700,{"date":989,"open":990,"high":991,"low":992,"close":890,"change":117,"percent_change":177,"volume":993,"transactions":9,"vwap":890},"2026-05-12",23.82,23.95,23.15,94400,{"date":995,"open":934,"high":20,"low":945,"close":990,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":990},"2026-05-11",-0.82,-3.33,99200,{"date":1000,"open":260,"high":258,"low":1001,"close":934,"change":25,"percent_change":26,"volume":1002,"transactions":9,"vwap":934},"2026-05-08",24.39,60700,{"date":1004,"open":203,"high":1005,"low":932,"close":258,"change":486,"percent_change":486,"volume":1006,"transactions":9,"vwap":258},"2026-05-07",24.86,115200,{"date":1008,"open":1009,"high":1010,"low":948,"close":258,"change":724,"percent_change":1011,"volume":1012,"transactions":9,"vwap":258},"2026-05-06",24.6,24.78,1.07,90800,{"date":1014,"open":1015,"high":211,"low":1016,"close":939,"change":853,"percent_change":1017,"volume":1018,"transactions":9,"vwap":939},"2026-05-05",23.97,23.89,1.79,75300,{"date":1020,"open":918,"high":1010,"low":1021,"close":1015,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1015},"2026-05-04",23.92,-0.76,-3.07,109400,{"date":1026,"open":934,"high":837,"low":1027,"close":818,"change":814,"percent_change":1028,"volume":1029,"transactions":9,"vwap":818},"2026-05-01",24.25,0.82,76600,{"date":1031,"open":1032,"high":1033,"low":1027,"close":270,"change":1034,"percent_change":402,"volume":714,"transactions":9,"vwap":270},"2026-04-30",24.27,24.85,0.1,{"date":1036,"open":298,"high":1037,"low":933,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-29",25.5,24.43,-1.02,-4.01,129400,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-28",25.12,25.86,25.45,0.44,1.76,138500,{"date":1051,"open":939,"high":268,"low":939,"close":268,"change":164,"percent_change":1052,"volume":1053,"transactions":9,"vwap":268},"2026-04-27",2.25,106100,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-24",24.96,25.36,24.16,24.46,-0.7,-2.78,170500,{"date":1064,"open":23,"high":1065,"low":1001,"close":1066,"change":635,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-23",25.3,25.16,3.54,177000,{"date":1070,"open":210,"high":826,"low":945,"close":889,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":889},"2026-04-22",0.13,0.54,134600,{"date":1075,"open":869,"high":280,"low":940,"close":1076,"change":700,"percent_change":1077,"volume":833,"transactions":9,"vwap":1076},"2026-04-21",24.17,-2.58,{"date":1079,"open":1080,"high":298,"low":259,"close":869,"change":232,"percent_change":1081,"volume":1082,"transactions":9,"vwap":869},"2026-04-20",25.049999,-0.96,81300,{"date":1084,"open":914,"high":1085,"low":946,"close":1080,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1080},"2026-04-17",25.64,0.78,3.21,137100,{"date":1090,"open":23,"high":194,"low":1027,"close":1032,"change":312,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1032},"2026-04-16",-1.26,89700,{"date":1094,"open":211,"high":869,"low":899,"close":23,"change":559,"percent_change":814,"volume":1095,"transactions":9,"vwap":23},"2026-04-15",84100,{"date":1097,"open":258,"high":876,"low":897,"close":270,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":270},"2026-04-14",-0.2,-0.81,85100,{"date":1102,"open":875,"high":873,"low":932,"close":818,"change":766,"percent_change":1103,"volume":1104,"transactions":9,"vwap":818},"2026-04-13",-0.28,121600,{"date":1106,"open":1033,"high":1033,"low":1107,"close":876,"change":224,"percent_change":1098,"volume":1108,"transactions":9,"vwap":876},"2026-04-10",24.19,119200,{"date":1110,"open":221,"high":926,"low":1111,"close":1033,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1033},"2026-04-09",23.85,0.32,1.3,186300,{"date":1116,"open":1117,"high":259,"low":1118,"close":270,"change":442,"percent_change":1119,"volume":1120,"transactions":9,"vwap":270},"2026-04-08",24.37,24.2,2.76,129700,{"date":1122,"open":1123,"high":1124,"low":1125,"close":954,"change":195,"percent_change":334,"volume":1126,"transactions":9,"vwap":954},"2026-04-07",23.96,24,23.66,106800,{"date":1128,"open":1111,"high":1129,"low":1130,"close":1123,"change":900,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1123},"2026-04-06",24.1,23.58,1.14,163800,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":845,"percent_change":122,"volume":1139,"transactions":9,"vwap":1138},"2026-04-02",23.02,23.71,22.82,23.69,175000,{"date":1141,"open":1142,"high":1143,"low":1142,"close":985,"change":107,"percent_change":1144,"volume":1145,"transactions":9,"vwap":985},"2026-04-01",23,23.56,2.32,122900,{"date":1147,"open":971,"high":1148,"low":1149,"close":1150,"change":560,"percent_change":821,"volume":1151,"transactions":9,"vwap":1150},"2026-03-31",23.14,22.56,22.88,231100,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":441,"percent_change":736,"volume":1158,"transactions":9,"vwap":1157},"2026-03-30",22.6,22.83,22.49,22.69,127100,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":987,"transactions":9,"vwap":1164},"2026-03-27",22.47,22.62,22.2,22.52,-0.18,-0.79,{"date":1168,"open":1169,"high":1170,"low":1161,"close":1171,"change":195,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-26",22.66,22.78,22.7,-0.39,155700,{"date":1175,"open":1176,"high":1148,"low":1177,"close":1178,"change":469,"percent_change":957,"volume":1179,"transactions":9,"vwap":1178},"2026-03-25",22.95,22.59,22.79,138300,{"date":1181,"open":1154,"high":1182,"low":1149,"close":1137,"change":469,"percent_change":957,"volume":1183,"transactions":9,"vwap":1137},"2026-03-24",23.1,123100,{"date":1185,"open":1137,"high":1186,"low":1149,"close":1187,"change":1188,"percent_change":601,"volume":1189,"transactions":9,"vwap":1187},"2026-03-23",23.42,22.85,0.62,189600,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":322,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-20",22.67,22.9,21.99,22.23,-1.94,413200,{"date":1199,"open":1200,"high":1201,"low":1194,"close":1192,"change":51,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1192},"2026-03-19",22.059999,22.89,2.16,191900,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":951,"transactions":9,"vwap":1209},"2026-03-18",22.45,22.48,21.94,22.19,-0.34,-1.51,{"date":1213,"open":1214,"high":1215,"low":1207,"close":1216,"change":291,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-17",22.84,23.08,22.53,-0.97,105000,{"date":1220,"open":1162,"high":1221,"low":1164,"close":1222,"change":845,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-16",22.92,22.75,1.25,142100,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1161,"change":772,"percent_change":594,"volume":1230,"transactions":9,"vwap":1161},"2026-03-13",22.71,22.73,22.16,127600,{"date":1232,"open":1233,"high":1234,"low":1208,"close":1234,"change":832,"percent_change":786,"volume":1235,"transactions":9,"vwap":1234},"2026-03-12",22.1,22.61,108500,{"date":1237,"open":1156,"high":1137,"low":1238,"close":1206,"change":1098,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1206},"2026-03-11",22.15,-0.88,133400,{"date":1242,"open":1164,"high":963,"low":1243,"close":1244,"change":261,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-10",22.27,22.65,0.4,112000,{"date":1248,"open":1249,"high":1157,"low":1250,"close":1149,"change":504,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1149},"2026-03-09",22.54,22.02,-1.96,300300,{"date":1254,"open":992,"high":992,"low":1255,"close":971,"change":177,"percent_change":1256,"volume":1257,"transactions":9,"vwap":971},"2026-03-06",22.33,-2.99,129600,{"date":1259,"open":991,"high":991,"low":983,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-05",23.72,-0.61,-2.51,141500,{"date":1265,"open":1076,"high":1266,"low":964,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-04",24.48,24.33,0.29,1.21,140800,{"date":1272,"open":1273,"high":955,"low":1274,"close":896,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":896},"2026-03-03",23.51,23.24,0.02,0.08,131600,{"date":1279,"open":992,"high":1058,"low":1280,"close":1281,"change":107,"percent_change":800,"volume":1282,"transactions":9,"vwap":1281},"2026-03-02",22.96,24.02,156200,{"date":1284,"open":1285,"high":1117,"low":984,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-02-27",24.22,23.49,-1.11,-4.51,214500,{"date":1291,"open":1005,"high":837,"low":1292,"close":1009,"change":413,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1009},"2026-02-26",24.24,-0.77,169800,{"date":1296,"open":203,"high":862,"low":1027,"close":873,"change":845,"percent_change":1131,"volume":774,"transactions":9,"vwap":873},"2026-02-25",{"date":1298,"open":1292,"high":21,"low":1299,"close":203,"change":112,"percent_change":1300,"volume":1301,"transactions":9,"vwap":203},"2026-02-24",23.83,0.99,123200,{"date":1303,"open":362,"high":485,"low":1076,"close":1032,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1032},"2026-02-23",-1.21,-4.75,170900,{"date":1308,"open":1066,"high":429,"low":1080,"close":311,"change":900,"percent_change":1011,"volume":1309,"transactions":9,"vwap":311},"2026-02-20",147300,{"date":1311,"open":288,"high":288,"low":1033,"close":819,"change":1312,"percent_change":233,"volume":1313,"transactions":9,"vwap":819},"2026-02-19",-0.25,112500,{"date":1315,"open":299,"high":1316,"low":1317,"close":1318,"change":413,"percent_change":414,"volume":1319,"transactions":9,"vwap":1318},"2026-02-18",26.24,25.33,25.46,129500,{"date":1321,"open":1057,"high":1322,"low":1044,"close":430,"change":845,"percent_change":846,"volume":1323,"transactions":9,"vwap":430},"2026-02-17",25.76,129800,{"date":1325,"open":290,"high":1037,"low":1326,"close":449,"change":1268,"percent_change":1327,"volume":1328,"transactions":9,"vwap":449},"2026-02-13",24.69,1.16,119900,{"date":1330,"open":1331,"high":1331,"low":1009,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-12",25.91,25.08,-0.52,-2.03,147800,{"date":1337,"open":1338,"high":1339,"low":811,"close":1340,"change":877,"percent_change":302,"volume":1341,"transactions":9,"vwap":1340},"2026-02-11",25.68,25.94,25.6,165400,{"date":1343,"open":1045,"high":1344,"low":804,"close":438,"change":827,"percent_change":1345,"volume":1346,"transactions":9,"vwap":438},"2026-02-10",25.96,-1.04,203500,{"date":1348,"open":331,"high":608,"low":429,"close":420,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":420},"2026-02-09",0.03,0.12,153300,{"date":1353,"open":485,"high":343,"low":1354,"close":857,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":857},"2026-02-06",25.53,0.52,2.05,198600,{"date":1359,"open":1360,"high":1322,"low":862,"close":1317,"change":291,"percent_change":292,"volume":1361,"transactions":9,"vwap":1317},"2026-02-05",25.49,176500,{"date":1363,"open":400,"high":1364,"low":400,"close":1365,"change":451,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-02-04",26.030001,25.55,1.31,312300,{"date":1369,"open":948,"high":1317,"low":1370,"close":290,"change":93,"percent_change":1371,"volume":1372,"transactions":9,"vwap":290},"2026-02-03",24.38,3.02,263100,{"date":1374,"open":962,"high":259,"low":1375,"close":1266,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1266},"2026-02-02",23.3,0.92,3.9,256100,{"date":1380,"open":1135,"high":1111,"low":1381,"close":1143,"change":17,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1143},"2026-01-30",22.8,2.97,327600,{"date":1385,"open":1381,"high":1386,"low":1387,"close":1150,"change":900,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1150},"2026-01-29",23.030001,22.25,1.19,214700,{"date":1391,"open":1392,"high":1393,"low":1206,"close":1234,"change":242,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1234},"2026-01-28",23.07,23.12,-1.99,272000,{"date":1397,"open":1398,"high":1281,"low":1228,"close":1392,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1392},"2026-01-27",23.99,-0.85,-3.55,334300,{"date":1403,"open":826,"high":826,"low":985,"close":1021,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1021},"2026-01-26",-1.33,-5.27,602200,{"date":1408,"open":1409,"high":1410,"low":241,"close":440,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":440},"2026-01-23",28.82,29.08,-4.44,-14.95,562700,{"date":1415,"open":1416,"high":30,"low":1417,"close":186,"change":766,"percent_change":232,"volume":1418,"transactions":9,"vwap":186},"2026-01-22",29.81,29.33,235200,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-01-21",28.7,29.82,29.76,1.27,4.46,197600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":504,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-01-20",28.39,28.79,28.22,28.49,-1.55,123300,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":344,"percent_change":225,"volume":1441,"transactions":9,"vwap":1440},"2026-01-16",29,29.2,28.61,28.94,154000,{"date":1443,"open":778,"high":1444,"low":778,"close":1437,"change":1327,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1437},"2026-01-15",29.07,4.17,177500,{"date":1448,"open":1449,"high":785,"low":511,"close":699,"change":354,"percent_change":1245,"volume":1450,"transactions":9,"vwap":699},"2026-01-14",27.73,136200,{"date":1452,"open":770,"high":1453,"low":641,"close":1449,"change":504,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1449},"2026-01-13",28.25,-1.6,117400,{"date":1457,"open":681,"high":1458,"low":1459,"close":1460,"change":1071,"percent_change":142,"volume":1461,"transactions":9,"vwap":1460},"2026-01-12",28.3,27.43,28.18,193900,{"date":1463,"open":1464,"high":706,"low":1465,"close":1466,"change":117,"percent_change":758,"volume":1467,"transactions":9,"vwap":1466},"2026-01-09",28.21,27.8,28.049999,159100,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1431,"change":1424,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1431},"2026-01-08",26.78,28.47,4.71,192900,{"date":1475,"open":625,"high":1476,"low":1477,"close":1478,"change":195,"percent_change":585,"volume":1479,"transactions":9,"vwap":1478},"2026-01-07",27.040001,26.71,26.95,110800,{"date":1481,"open":501,"high":593,"low":798,"close":1476,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1476},"2026-01-06",-0.11,-0.41,144300,{"date":1486,"open":1487,"high":1488,"low":1487,"close":661,"change":1268,"percent_change":883,"volume":709,"transactions":9,"vwap":661},"2026-01-05",26.81,27.71,{"date":1490,"open":1491,"high":723,"low":608,"close":512,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":512},"2026-01-02",26.73,0.25,0.94,125700,{"date":1496,"open":566,"high":1497,"low":1498,"close":1498,"change":1275,"percent_change":1276,"volume":1499,"transactions":9,"vwap":1498},"2025-12-31",26.85,26.61,165800,{"date":1501,"open":500,"high":1502,"low":1503,"close":1504,"change":1483,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-12-30",27.2,26.58,26.59,-1.52,93700,{"date":1508,"open":520,"high":1509,"low":550,"close":501,"change":957,"percent_change":282,"volume":1510,"transactions":9,"vwap":501},"2025-12-29",27.35,131900,{"date":1512,"open":1513,"high":1514,"low":1476,"close":520,"change":504,"percent_change":1515,"volume":1516,"transactions":9,"vwap":520},"2025-12-26",27.58,27.98,-1.63,205200,{"date":1518,"open":660,"high":1488,"low":689,"close":1513,"change":281,"percent_change":577,"volume":1519,"transactions":9,"vwap":1513},"2025-12-24",69500,{"date":1521,"open":1502,"high":1465,"low":717,"close":1522,"change":58,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-12-23",27.7,1.8,185700,{"date":1526,"open":661,"high":698,"low":661,"close":784,"change":87,"percent_change":1355,"volume":1527,"transactions":9,"vwap":784},"2025-12-22",135600,{"date":1529,"open":1530,"high":755,"low":540,"close":522,"change":905,"percent_change":1531,"volume":1532,"transactions":9,"vwap":522},"2025-12-19",27.75,-2.42,506700,{"date":1534,"open":1535,"high":1536,"low":574,"close":678,"change":86,"percent_change":1537,"volume":1538,"transactions":9,"vwap":678},"2025-12-18",27.51,27.82,1.24,230000,{"date":1540,"open":634,"high":698,"low":661,"close":511,"change":261,"percent_change":451,"volume":1541,"transactions":9,"vwap":511},"2025-12-17",100900,{"date":1543,"open":1465,"high":1544,"low":784,"close":634,"change":1172,"percent_change":1545,"volume":1546,"transactions":9,"vwap":634},"2025-12-16",28.07,-1.41,151900,{"date":1548,"open":1549,"high":1464,"low":1550,"close":1522,"change":477,"percent_change":94,"volume":1551,"transactions":9,"vwap":1522},"2025-12-15",27.79,27.49,260500,{"date":1553,"open":510,"high":1554,"low":1555,"close":1556,"change":251,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-12-12",27.77,26.98,27.64,1.32,234600,{"date":1560,"open":457,"high":641,"low":340,"close":650,"change":1493,"percent_change":1561,"volume":1562,"transactions":9,"vwap":650},"2025-12-11",3.57,205700,{"date":1564,"open":1565,"high":1566,"low":320,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-12-10",24.95,26.55,26.34,1.5,6.04,282800,{"date":1572,"open":279,"high":288,"low":1573,"close":21,"change":281,"percent_change":282,"volume":1574,"transactions":9,"vwap":21},"2025-12-09",24.72,98100,{"date":1576,"open":1038,"high":193,"low":1118,"close":1056,"change":949,"percent_change":737,"volume":1577,"transactions":9,"vwap":1056},"2025-12-08",117000,{"date":1579,"open":837,"high":1580,"low":1076,"close":1032,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1032},"2025-12-05",25.059999,-0.78,-3.11,113700,{"date":1585,"open":1010,"high":850,"low":1107,"close":1080,"change":87,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1080},"2025-12-04",0.56,132300,{"date":1589,"open":1009,"high":826,"low":955,"close":192,"change":355,"percent_change":1590,"volume":1591,"transactions":9,"vwap":192},"2025-12-03",1.71,139800,{"date":1593,"open":1594,"high":1594,"low":1595,"close":941,"change":282,"percent_change":1596,"volume":1597,"transactions":9,"vwap":941},"2025-12-02",25.09,24.42,-1.92,84400,{"date":1599,"open":932,"high":412,"low":939,"close":862,"change":402,"percent_change":1600,"volume":1601,"transactions":9,"vwap":862},"2025-12-01",1.67,168300,{"date":1603,"open":1604,"high":1604,"low":1059,"close":211,"change":1605,"percent_change":1251,"volume":1606,"transactions":9,"vwap":211},"2025-11-28",25.24,-0.49,62100,{"date":1608,"open":804,"high":449,"low":1609,"close":1080,"change":585,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1080},"2025-11-26",24.9,-1.3,100500,{"date":1613,"open":194,"high":1365,"low":1614,"close":412,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":412},"2025-11-25",24.030001,0.88,3.59,113900,{"date":1619,"open":1292,"high":250,"low":1620,"close":948,"change":900,"percent_change":1621,"volume":1622,"transactions":9,"vwap":948},"2025-11-24",23.93,1.11,119700,{"date":1624,"open":1625,"high":933,"low":1626,"close":210,"change":846,"percent_change":1627,"volume":1628,"transactions":9,"vwap":210},"2025-11-21",23.13,22.87,4.76,133100,{"date":1630,"open":1631,"high":970,"low":1632,"close":1625,"change":751,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1625},"2025-11-20",23.18,23.040001,0.65,115400,{"date":1636,"open":1637,"high":1631,"low":1228,"close":1638,"change":393,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-11-19",22.86,22.98,0.79,98300,{"date":1642,"open":1643,"high":984,"low":1644,"close":1381,"change":877,"percent_change":302,"volume":1506,"transactions":9,"vwap":1381},"2025-11-18",22.81,22.68,{"date":1646,"open":1647,"high":1648,"low":1381,"close":1643,"change":958,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1643},"2025-11-17",23.45,23.88,-2.31,138200,{"date":1652,"open":1375,"high":1653,"low":1654,"close":1655,"change":333,"percent_change":577,"volume":1606,"transactions":9,"vwap":1655},"2025-11-14",23.37,22.97,23.35,{"date":1657,"open":979,"high":970,"low":1625,"close":1647,"change":224,"percent_change":225,"volume":1658,"transactions":9,"vwap":1647},"2025-11-13",87100,{"date":1660,"open":1661,"high":890,"low":1662,"close":962,"change":560,"percent_change":1028,"volume":1663,"transactions":9,"vwap":962},"2025-11-12",23.21,23.16,94200,{"date":1665,"open":1386,"high":962,"low":1280,"close":1666,"change":724,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-11-11",23.31,1.13,86300,{"date":1670,"open":1637,"high":1661,"low":1171,"close":1671,"change":560,"percent_change":806,"volume":1672,"transactions":9,"vwap":1671},"2025-11-10",23.049999,77800,{"date":1674,"open":1675,"high":1150,"low":1206,"close":1637,"change":112,"percent_change":147,"volume":1676,"transactions":9,"vwap":1637},"2025-11-07",22.63,73300,{"date":1678,"open":1137,"high":1626,"low":1679,"close":1162,"change":312,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1162},"2025-11-06",22.4,-1.35,59900,{"date":1683,"open":1255,"high":1280,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-11-05",22.31,22.93,0.67,3.01,91500,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1350,"percent_change":1072,"volume":987,"transactions":9,"vwap":1694},"2025-11-04",21.9,22.44,21.88,22.26,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":832,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-11-03",22,22.21,21.77,22.14,0.73,102200,{"date":1704,"open":1705,"high":1195,"low":1706,"close":1707,"change":772,"percent_change":1708,"volume":1640,"transactions":9,"vwap":1707},"2025-10-31",22.030001,21.68,21.98,-0.63,{"date":1710,"open":1700,"high":1156,"low":1711,"close":1712,"change":333,"percent_change":504,"volume":1713,"transactions":9,"vwap":1712},"2025-10-30",22.049999,22.12,84800,{"date":1715,"open":1381,"high":1393,"low":1707,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-10-29",22.22,-0.68,-2.97,134800,{"date":1721,"open":1722,"high":1685,"low":1387,"close":1193,"change":51,"percent_change":792,"volume":1723,"transactions":9,"vwap":1193},"2025-10-28",22.35,117900,{"date":1725,"open":1222,"high":1214,"low":1726,"close":1727,"change":957,"percent_change":432,"volume":1728,"transactions":9,"vwap":1727},"2025-10-27",22.36,22.42,113100,{"date":1730,"open":1731,"high":1222,"low":1732,"close":1733,"change":1667,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-10-24",21.84,21.66,22.55,5.28,104000,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-10-23",21.31,21.78,20.91,21.42,0.63,3.03,101900,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1098,"percent_change":1751,"volume":1541,"transactions":9,"vwap":1750},"2025-10-22",21,21.28,20.7,20.79,-0.95,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1349,"percent_change":87,"volume":1758,"transactions":9,"vwap":1757},"2025-10-21",20.92,21.12,20.83,20.99,73100,{"date":1760,"open":1761,"high":1757,"low":1761,"close":1762,"change":821,"percent_change":1445,"volume":841,"transactions":9,"vwap":1762},"2025-10-20",20.14,20.96,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1767,"change":262,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-10-17",19.91,20.26,20.12,1.87,136700,{"date":1771,"open":1757,"high":1757,"low":31,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-10-16",19.75,-1.34,-6.35,186900,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":643,"percent_change":1515,"volume":1782,"transactions":9,"vwap":1781},"2025-10-15",21.43,21.6,20.9,21.09,78400,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-10-14",20.31,21.5,21.44,0.81,3.93,88200,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1795,"change":814,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-10-13",20.8,20.24,20.63,0.98,95200,{"date":1799,"open":1800,"high":1705,"low":1801,"close":1802,"change":1166,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-10-10",21.27,20.41,20.43,-3.72,135300,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":469,"percent_change":772,"volume":1811,"transactions":9,"vwap":1810},"2025-10-09",21.23,21.3,20.95,21.22,83300,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1816,"change":827,"percent_change":672,"volume":1817,"transactions":9,"vwap":1816},"2025-10-08",21.72,21.21,21.25,68900,{"date":1819,"open":1194,"high":1716,"low":1820,"close":1820,"change":1605,"percent_change":1821,"volume":1434,"transactions":9,"vwap":1820},"2025-10-07",21.52,-2.23,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1633,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-10-06",21.57,22.040001,21.45,22.01,3.04,144400,{"date":1831,"open":1832,"high":1824,"low":1833,"close":1834,"change":1034,"percent_change":132,"volume":1835,"transactions":9,"vwap":1834},"2025-10-03",21.26,21.19,21.36,115100,{"date":1837,"open":1834,"high":1838,"low":1839,"close":1832,"change":117,"percent_change":1166,"volume":1840,"transactions":9,"vwap":1832},"2025-10-02",21.4,21.11,101300,{"date":1842,"open":1741,"high":1824,"low":1843,"close":1778,"change":345,"percent_change":1844,"volume":1634,"transactions":9,"vwap":1778},"2025-10-01",21.1,-1.06,{"date":1846,"open":1847,"high":1705,"low":1848,"close":1732,"change":344,"percent_change":1103,"volume":1849,"transactions":9,"vwap":1732},"2025-09-30",21.73,21.37,136400,{"date":1851,"open":1852,"high":1255,"low":1853,"close":1814,"change":334,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1814},"2025-09-29",22.09,21.61,-1.72,149000,{"date":1857,"open":1858,"high":1162,"low":1859,"close":1233,"change":827,"percent_change":1304,"volume":1860,"transactions":9,"vwap":1233},"2025-09-26",22.41,22.07,121200,{"date":1862,"open":1692,"high":1863,"low":1238,"close":1864,"change":413,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-09-25",22.58,22.37,-0.84,152400,{"date":1868,"open":1155,"high":1280,"low":1692,"close":1149,"change":26,"percent_change":643,"volume":1270,"transactions":9,"vwap":1149},"2025-09-24",{"date":1870,"open":1625,"high":223,"low":1871,"close":1872,"change":344,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-09-23",22.57,22.64,-0.26,284300,{"date":1876,"open":1675,"high":1142,"low":1877,"close":1171,"change":344,"percent_change":1873,"volume":1878,"transactions":9,"vwap":1171},"2025-09-22",22.4925,175600,{"date":1880,"open":1881,"high":1881,"low":1192,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-09-19",23.145,22.76,-0.415,-1.79,486800,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-09-18",22.515,23.2275,22.3725,23.175,0.805,3.6,296000,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1864,"change":1900,"percent_change":1388,"volume":1901,"transactions":9,"vwap":1864},"2025-09-17",22.2975,22.985,22.185,0.2625,239200,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":78,"percent_change":701,"volume":1908,"transactions":9,"vwap":1907},"2025-09-16",22.625,22.6275,21.82,22.1075,231600,{"date":1910,"open":1626,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-09-15",23.1025,22.5625,22.6175,-0.205,-0.9,144000,{"date":1918,"open":1919,"high":1920,"low":1381,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-09-12",23.077499,23.1675,22.8225,-0.215,-0.93,86800,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":87,"volume":1932,"transactions":9,"vwap":1930},"2025-09-11",23.084999,23.2375,22.9625,23.0375,0.0325,129200,{"date":1934,"open":1214,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":101,"volume":1939,"transactions":9,"vwap":1937},"2025-09-10",23.0725,22.815,23.0049992,0.1175,168400,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":78,"volume":1947,"transactions":9,"vwap":1945},"2025-09-09",22.8975,23.014999,22.7475,22.8875,-0.1175,147200,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1937,"change":845,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1937},"2025-09-08",22.8025,23.065001,22.4325,1.23,168000,{"date":1956,"open":1957,"high":1647,"low":1958,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-09-05",23.3075,22.725,-0.4475,-1.93,173600,{"date":1963,"open":1221,"high":1964,"low":1965,"close":1964,"change":1966,"percent_change":1615,"volume":1967,"transactions":9,"vwap":1964},"2025-09-04",23.1725,22.755,0.2025,226400,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1654,"change":1973,"percent_change":432,"volume":1974,"transactions":9,"vwap":1654},"2025-09-03",23.012501,23.425,22.7575,-0.135,176400,{"date":1976,"open":1977,"high":1978,"low":1182,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-09-02",23.25,23.5925,23.105,-0.4025,-1.71,124800,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-08-29",23.755,23.835,23.4275,23.5075,-0.1775,-0.75,180400,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":224,"percent_change":225,"volume":1998,"transactions":9,"vwap":1997},"2025-08-28",23.7525,23.875,23.3575,23.685,263600,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":1275,"volume":2006,"transactions":9,"vwap":2004},"2025-08-27",23.6375,23.8775,23.6,23.735,0.005,164000,{"date":2008,"open":2009,"high":2010,"low":2011,"close":891,"change":1276,"percent_change":86,"volume":1189,"transactions":9,"vwap":891},"2025-08-26",23.7275,23.9025,23.5275,{"date":2013,"open":1977,"high":2014,"low":2015,"close":890,"change":2016,"percent_change":1600,"volume":1878,"transactions":9,"vwap":890},"2025-08-25",23.7775,23.1525,0.3875,{"date":2018,"open":2019,"high":1375,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-08-22",22.012501,21.975,23.2625,1.41,6.45,192800,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":302,"percent_change":1165,"volume":2031,"transactions":9,"vwap":2030},"2025-08-21",21.7075,21.9075,21.7,21.8525,130800,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":303,"volume":2039,"transactions":9,"vwap":2037},"2025-08-20",21.7375,21.9625,21.6625,21.8925,-0.035,196400,{"date":2041,"open":1852,"high":1712,"low":2042,"close":2043,"change":2044,"percent_change":594,"volume":2045,"transactions":9,"vwap":2043},"2025-08-19",21.655,21.9275,-0.1375,142000,{"date":2047,"open":1824,"high":2048,"low":2049,"close":2048,"change":2050,"percent_change":800,"volume":2051,"transactions":9,"vwap":2048},"2025-08-18",22.065001,21.5225,0.4875,145600,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-08-15",21.9025,21.4325,21.5775,-0.2575,-1.18,327200,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-08-14",21.8,22.022499,21.645,21.835,-0.1025,-0.47,124000,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":751,"percent_change":949,"volume":2075,"transactions":9,"vwap":2074},"2025-08-13",21.985,22.2125,21.8375,21.9375,162800,{"date":2077,"open":2078,"high":1731,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-08-12",21.4125,21.38,21.7875,0.595,2.81,179200,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-08-11",20.7875,21.2325,20.2975,21.1925,0.5425,2.63,355600,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":845,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-08-08",20.49,20.8125,20.3,20.65,1.37,149600,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":132,"volume":1257,"transactions":9,"vwap":2105},"2025-08-07",20.4375,20.18,20.37,0.095,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":477,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-08-06",20.2,20.55,20.165,20.275,0.3,136000,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":1505,"volume":2121,"transactions":9,"vwap":2119},"2025-08-05",20.5025,20.0275,20.215,-0.3125,157200,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":107,"volume":2129,"transactions":9,"vwap":2127},"2025-08-04",20.35,20.5675,20.2675,20.5275,0.1075,154800,{"date":2131,"open":2132,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-08-01",20.8275,20.2025,20.42,-0.4625,-2.21,203200,{"date":2139,"open":2140,"high":2087,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-07-31",21.0025005,20.8775,20.8825,-0.2975,-1.4,130400,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":291,"percent_change":493,"volume":2152,"transactions":9,"vwap":2151},"2025-07-30",21.425,21.695,21.15,21.18,208800,{"date":2154,"open":2155,"high":2156,"low":2157,"close":1838,"change":2158,"percent_change":1210,"volume":2159,"transactions":9,"vwap":1838},"2025-07-29",21.67,21.9425,21.39,-0.0725,200800,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":1717,"volume":2166,"transactions":9,"vwap":2164},"2025-07-28",21.69,21.1375,21.4725,-0.1475,205600,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-07-25",22.3025,22.375,21.585,21.62,-0.7125,-3.19,255600,{"date":2177,"open":2178,"high":2178,"low":2072,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-07-24",23.6825,22.3325,-1.8825,-7.77,254400,{"date":2184,"open":2185,"high":2186,"low":1016,"close":2187,"change":2188,"percent_change":1873,"volume":2189,"transactions":9,"vwap":2187},"2025-07-23",24.455,24.5775,24.215,-0.0625,222400,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":1966,"percent_change":821,"volume":2196,"transactions":9,"vwap":2195},"2025-07-22",24.1425,24.5325,23.9525,24.2775,229600,{"date":2198,"open":2199,"high":2200,"low":223,"close":2201,"change":2202,"percent_change":853,"volume":2203,"transactions":9,"vwap":2201},"2025-07-21",24.01,24.445,24.075001,0.1025,116800,{"date":2205,"open":2206,"high":2207,"low":990,"close":2208,"change":302,"percent_change":117,"volume":2209,"transactions":9,"vwap":2208},"2025-07-18",24.1975,24.2225,23.9725,238400,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":1388,"volume":2217,"transactions":9,"vwap":2215},"2025-07-17",23.655,24.1775,23.1425,24.012501,0.2825,244400,{"date":2219,"open":2220,"high":990,"low":963,"close":891,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":891},"2025-07-16",23.385,0.4425,1.9,204800,{"date":2225,"open":881,"high":881,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-07-15",23.285,23.2875,-0.9075,-3.75,216800,{"date":2232,"open":2233,"high":889,"low":1971,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-07-14",23.5975,24.195,0.5175,2.19,250800,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-07-11",24.1075,23.38,23.6775,-0.4825,-2,314800,{"date":2247,"open":2248,"high":2249,"low":2250,"close":1058,"change":2251,"percent_change":107,"volume":2252,"transactions":9,"vwap":1058},"2025-07-10",24.12,24.235,24.055,0.1275,299200,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":672,"volume":2260,"transactions":9,"vwap":2258},"2025-07-09",24.4125,24.5025,24.0025005,24.032499,-0.305,313200,{"date":2262,"open":2263,"high":876,"low":2264,"close":2264,"change":957,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-07-08",24.5925,24.3375,-0.53,376400,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2143,"percent_change":619,"volume":2273,"transactions":9,"vwap":2272},"2025-07-07",24.765,25.0525,24.3525,24.4675,260000,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2269,"change":542,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2269},"2025-07-03",24.345,24.8325,2.65,105600,{"date":2281,"open":1124,"high":1001,"low":2282,"close":2283,"change":820,"percent_change":1615,"volume":2284,"transactions":9,"vwap":2283},"2025-07-02",23.9975,24.125,222800,{"date":2286,"open":1920,"high":1292,"low":1920,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-07-01",23.915,0.6,2.57,308800,{"date":2292,"open":2293,"high":990,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":1908,"transactions":9,"vwap":2295},"2025-06-30",23.7,23.2925,23.315,-0.1875,-0.8,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":1492,"percent_change":883,"volume":2304,"transactions":9,"vwap":2303},"2025-06-27",23.3725,23.5125,23.195,23.5025,759600,{"date":2306,"open":2307,"high":2308,"low":1871,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-06-26",22.6925,23.305,23.2525,0.6225,2.75,183200,{"date":2314,"open":2315,"high":2315,"low":2316,"close":1675,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1675},"2025-06-25",23.09,22.3675,-0.3925,-1.7,342000,{"date":2321,"open":2322,"high":2323,"low":1904,"close":2324,"change":51,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-06-24",22.665,23.0625,23.022499,2.13,210000,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-06-23",21.5125,22.5975,22.5425,0.8875,4.1,230400,{"date":2336,"open":2063,"high":2063,"low":2042,"close":2042,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2042},"2025-06-20",-0.195,-0.89,461600,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2344,"change":393,"percent_change":806,"volume":2345,"transactions":9,"vwap":2344},"2025-06-18",21.6525,22.057501,21.85,290400,{"date":2347,"open":1786,"high":2348,"low":1786,"close":2155,"change":2349,"percent_change":94,"volume":2350,"transactions":9,"vwap":2155},"2025-06-17",21.775,0.0475,176800,{"date":2352,"open":2048,"high":1387,"low":2353,"close":2354,"change":2355,"percent_change":1923,"volume":2356,"transactions":9,"vwap":2354},"2025-06-16",21.5875,21.6225,-0.2025,309600,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-06-13",22.2225,22.4175,21.825,-0.695,-3.09,418800,{"date":2366,"open":2367,"high":2367,"low":1698,"close":1164,"change":766,"percent_change":312,"volume":2145,"transactions":9,"vwap":1164},"2025-06-12",22.595,{"date":2369,"open":2370,"high":2371,"low":2372,"close":1177,"change":2373,"percent_change":1482,"volume":2374,"transactions":9,"vwap":1177},"2025-06-11",22.6875,22.825,22.455,-0.025,188800,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":451,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-06-10",22.4125,22.7275,22.3125,22.615,1.48,200400,{"date":2384,"open":2385,"high":2386,"low":2019,"close":2387,"change":441,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-06-09",22.115,22.5925,22.285,0.77,298000,{"date":2391,"open":2072,"high":2392,"low":2393,"close":2385,"change":2394,"percent_change":949,"volume":2395,"transactions":9,"vwap":2385},"2025-06-06",22.3375,21.95,0.1525,120000,{"date":2397,"open":2398,"high":1871,"low":2399,"close":2035,"change":2400,"percent_change":2401,"volume":2237,"transactions":9,"vwap":2035},"2025-06-05",22.3225,21.89,-0.465,-2.07,{"date":2403,"open":2404,"high":2405,"low":1233,"close":2406,"change":919,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-06-04",22.9125,22.935,22.4275,-1.62,238000,{"date":2410,"open":2372,"high":2411,"low":1387,"close":2412,"change":1492,"percent_change":1621,"volume":2413,"transactions":9,"vwap":2412},"2025-06-03",22.8525,22.7975,307200,{"date":2415,"open":2416,"high":1201,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-06-02",22.8125,22.4725,22.5475,-0.3525,-1.54,213200,{"date":2423,"open":2424,"high":2425,"low":1872,"close":1193,"change":302,"percent_change":117,"volume":2426,"transactions":9,"vwap":1193},"2025-05-30",22.9375,23.1125,431200,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":1600,"volume":2434,"transactions":9,"vwap":2432},"2025-05-29",22.5725,22.9475,22.325,22.94,0.3775,1094800,{"date":2436,"open":1207,"high":1192,"low":1163,"close":1912,"change":2005,"percent_change":1275,"volume":2437,"transactions":9,"vwap":1912},"2025-05-28",440000,{"date":2439,"open":2440,"high":1187,"low":1852,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-05-27",22.1875,22.5575,0.525,2.38,400800,{"date":2446,"open":2447,"high":2448,"low":1786,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-05-23",21.575,22.1475,22.032499,0.195,0.89,191600,{"date":2454,"open":2455,"high":2456,"low":2073,"close":2073,"change":2457,"percent_change":2458,"volume":2045,"transactions":9,"vwap":2073},"2025-05-22",22.067499,22.3,-0.3225,-1.46,{"date":2460,"open":2461,"high":2462,"low":2463,"close":1229,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":1229},"2025-05-21",22.1325,22.4475,21.7675,-0.2475,-1.1,161600,{"date":2468,"open":1157,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":1304,"volume":2473,"transactions":9,"vwap":2471},"2025-05-20",22.745,22.38,22.4075,-0.275,113600,{"date":2475,"open":2476,"high":1222,"low":2477,"close":2478,"change":2479,"percent_change":1600,"volume":2031,"transactions":9,"vwap":2478},"2025-05-19",22.2375,22.1975,22.6825,0.3725,{"date":2481,"open":2482,"high":2386,"low":2062,"close":1684,"change":2483,"percent_change":225,"volume":2484,"transactions":9,"vwap":1684},"2025-05-16",22.2675,-0.0475,115600,{"date":2486,"open":2487,"high":2488,"low":2463,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-05-15",21.845,22.395,22.3575,0.4975,2.28,155600,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2113,"percent_change":2499,"volume":1932,"transactions":9,"vwap":2498},"2025-05-14",21.5675,21.9825,21.565,21.86,1.39,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":560,"percent_change":2451,"volume":1947,"transactions":9,"vwap":2505},"2025-05-13",21.4225,21.7125,21.08,21.56,{"date":2507,"open":2508,"high":1711,"low":2509,"close":1848,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":1848},"2025-05-12",21.6275,21.29,0.495,2.37,112800,{"date":2514,"open":2515,"high":2515,"low":2516,"close":2517,"change":1946,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-05-09",21.07,20.75,20.875,-0.56,175200,{"date":2521,"open":2522,"high":1816,"low":2523,"close":2524,"change":94,"percent_change":147,"volume":2525,"transactions":9,"vwap":2524},"2025-05-08",20.8225,20.665,20.9925,184800,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":65,"volume":2145,"transactions":9,"vwap":2531},"2025-05-07",20.9275,20.94,20.5425,20.7725,0.0925,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":195,"percent_change":577,"volume":2539,"transactions":9,"vwap":2538},"2025-05-06",20.6275,20.87,20.44,20.68,64400,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":832,"percent_change":1086,"volume":2546,"transactions":9,"vwap":2545},"2025-05-05",20.3975,21.01,20.3825,20.77,80800,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-05-02",20.365,20.9375,20.27,20.61,0.445,2.21,64800,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2111,"change":2532,"percent_change":142,"volume":2561,"transactions":9,"vwap":2111},"2025-05-01",20.0425,20.25,19.8925,91200,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":1103,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-04-30",20.07,20.2225,19.6625,20.0725,-1.38,77600,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":1072,"percent_change":2576,"volume":1932,"transactions":9,"vwap":2575},"2025-04-29",19.9,20.53,19.76,20.3525,2.73,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":262,"percent_change":2222,"volume":2583,"transactions":9,"vwap":2582},"2025-04-28",19.6375,20.4,19.375,19.8125,141600,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-04-25",19.012501,19.57,18.875,19.4425,0.435,2.29,187200,{"date":187,"open":2594,"high":2595,"low":183,"close":2596,"change":413,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},19.1975,19.335,19.0074997,-0.99,219600]