[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OCFC":3,"homepage-market-summary":35,"stock-historical-OCFC":180},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"OCFC","2026-10-07",{"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},"OceanFirst Financial Corp","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","OceanFirst Financial Corp is engaged in the banking sector of the United States. It conducts the business of attracting retail and business deposits and investing them in loans, consisting of single-family, owner-occupied residential mortgage loans and commercial real estate loans. The company's sole segment deals with the delivery of loan and deposit products to customers. The bank's revenues are derived principally from interest on its loans, and to a lesser extent, interest on its investment and mortgage-backed securities. The rest of its income is dependent on bank card services and wealth management products and services.","954","Toms River, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.7761,0.8,"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},16.46,16.6,16.74,16.435,16.75,-0.29,-1.73,1654030.408095,17616,16.5481,20.61,16.16,778262.6226260992,6.7,7613,{"status":36,"indices":37,"watchlist":82,"sectors":104,"benchmarks":160},"success",[38,47,54,61,68,75],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":46},"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","2026-10-06",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":44,"sparkline":53,"date":46},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":44,"sparkline":60,"date":46},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":44,"sparkline":67,"date":46},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":46},"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":46},"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":44,"sparkline":96,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":14,"sparkline":103,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":44},"Healthcare","XLV",1.03,168.81,{"name":121,"etf":122,"change":123,"price":124,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":126,"etf":127,"change":128,"price":129,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":131,"etf":132,"change":133,"price":134,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":136,"etf":137,"change":138,"price":139,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":141,"etf":142,"change":143,"price":144,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":146,"etf":147,"change":148,"price":149,"is_up":14},"Real Estate","XLRE",-1.29,40.57,{"name":151,"etf":152,"change":153,"price":154,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":156,"etf":157,"change":158,"price":159,"is_up":14},"Comm Services","XLC",-0.35,111.26,[161,166,171,176],{"ticker":162,"name":163,"price":164,"change":165,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":167,"name":168,"price":169,"change":170,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":172,"name":173,"price":174,"change":175,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":177,"name":178,"price":179,"change":148,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":181,"page":182,"page_size":183,"total_pages":182,"summary":184,"data":190},365,1,1000,{"period_high":30,"period_low":185,"average_volume":186,"total_volume":187,"period_return":188,"latest_close":20,"start_date":189,"end_date":5},15.85,627436,229014180.901777,-0.54,"2025-04-25",[191,192,200,210,221,231,242,250,261,272,283,294,305,315,326,336,345,353,364,374,383,390,401,411,420,431,442,453,463,471,478,486,494,503,512,523,533,542,552,563,573,583,591,600,609,619,628,638,645,654,664,673,681,688,696,702,710,719,727,736,743,751,755,760,766,772,776,782,788,794,798,801,807,812,818,825,830,838,845,852,858,865,871,879,886,894,901,908,916,922,927,932,937,941,946,950,953,958,965,970,975,979,985,990,994,997,1000,1003,1008,1014,1017,1023,1028,1032,1037,1042,1046,1049,1053,1058,1062,1067,1072,1075,1080,1083,1087,1093,1097,1101,1106,1110,1115,1122,1130,1135,1139,1145,1150,1155,1164,1169,1172,1178,1181,1184,1188,1193,1197,1203,1206,1209,1213,1219,1225,1228,1232,1235,1240,1244,1248,1253,1257,1261,1264,1268,1273,1277,1282,1285,1291,1295,1301,1306,1310,1315,1318,1321,1326,1329,1334,1338,1342,1346,1350,1356,1360,1366,1372,1380,1385,1389,1393,1397,1403,1408,1412,1415,1419,1423,1431,1438,1442,1448,1453,1458,1464,1469,1472,1475,1478,1481,1485,1488,1491,1494,1498,1502,1507,1512,1515,1518,1523,1529,1533,1536,1540,1543,1546,1551,1555,1560,1564,1567,1570,1573,1576,1580,1583,1588,1592,1597,1600,1606,1610,1615,1619,1624,1628,1633,1637,1641,1644,1647,1651,1657,1661,1665,1670,1674,1678,1681,1685,1688,1692,1696,1699,1702,1707,1710,1714,1717,1720,1723,1727,1731,1734,1737,1740,1744,1747,1751,1755,1761,1766,1771,1776,1779,1783,1786,1790,1794,1799,1804,1811,1816,1823,1829,1836,1841,1846,1849,1852,1856,1860,1863,1867,1870,1873,1877,1880,1884,1888,1892,1895,1899,1903,1907,1911,1916,1921,1925,1928,1933,1938,1943,1948,1953,1957,1961,1966,1971,1974,1977,1981,1984,1989,1992,1996,2001,2005,2008,2012,2016,2020,2023,2027,2031,2035,2038,2043,2047,2050,2053,2058,2062,2067,2075,2080,2084,2089,2093,2098,2103,2107],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":46,"open":193,"high":194,"low":22,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},16.79,16.975,-0.07,-0.42,1052120.116571,13873,16.8256,{"date":201,"open":202,"high":203,"low":204,"close":202,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",16.82,16.935,16.585,0.04,0.24,837603.874212,13626,16.8314,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",16.8,17.025,16.725,16.78,0.11,0.66,1013143.080667,13902,16.8231,{"date":222,"open":223,"high":224,"low":31,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",16.47,16.69,16.67,0.14,0.85,1167108.071809,17353,16.5237,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",16.68,16.77,16.41,16.53,-0.14,-0.84,1188181.5079,14652,16.5393,{"date":243,"open":244,"high":244,"low":245,"close":225,"change":246,"percent_change":108,"volume":247,"transactions":248,"vwap":249},"2026-09-29",16.92,16.455,-0.05,1336056.765,15288,16.6387,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",17.03,17.07,16.655,16.72,-0.38,-2.22,918482.114815,13045,16.7987,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",16.96,17.23,16.93,17.1,0.23,1.36,995144.466494,15858,17.1174,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",17.06,17.09,16.76,16.87,-0.13,-0.76,1052082.421428,16346,16.8784,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",17.36,17.4794,16.99,17,-0.37,-2.13,1340804.374221,18337,17.2045,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",17.7,17.76,17.265,17.37,-0.2,-1.14,1354174.275676,17780,17.4672,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":108,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",17.94,18.005,17.55,17.57,-1.68,1042974.130002,14822,17.6636,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",18.02,18.1,17.805,17.87,-0.26,-1.43,2263873.870211,12942,17.8886,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":128,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",18.47,18.49,18.12,18.13,-0.66,831633.871046,13986,18.2051,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":158,"percent_change":87,"volume":342,"transactions":343,"vwap":344},"2026-09-16",18.6,18.74,18.07,18.25,1447750.639572,21647,18.3831,{"date":346,"open":347,"high":348,"low":349,"close":338,"change":195,"percent_change":289,"volume":350,"transactions":351,"vwap":352},"2026-09-15",18.68,18.97,18.585,785927.750507,13041,18.688,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",18.81,18.9392,18.66,18.67,-0.11,-0.59,804475.448735,13310,18.7485,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":205,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-11",19.02,19.035,18.61,18.78,0.21,964681.782538,11449,18.7845,{"date":375,"open":376,"high":377,"low":378,"close":339,"change":379,"percent_change":52,"volume":380,"transactions":381,"vwap":382},"2026-09-10",18.65,18.75,18.52,0.09,1173712.07184,14455,18.6733,{"date":384,"open":355,"high":385,"low":349,"close":376,"change":25,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",18.885,-1.53,748771.551687,12519,18.6684,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",19.34,19.37,18.91,18.94,-0.49,-2.52,720047.952855,12007,19.0717,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",19.17,19.51,19.43,0.15,0.78,508157.016759,9380,19.4168,{"date":412,"open":413,"high":414,"low":413,"close":415,"change":416,"percent_change":182,"volume":417,"transactions":418,"vwap":419},"2026-09-03",19.21,19.39,19.28,0.19,655444.28657,10072,19.2905,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",18.64,19.16,18.605,19.09,0.56,3.02,843099.690891,11668,19.0395,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",18.8,18.915,18.515,18.53,-0.31,-1.65,892524.856422,12088,18.6245,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-31",18.87,18.95,18.71,18.84,-0.04,-0.21,1119029.926535,13888,18.8698,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":246,"volume":460,"transactions":461,"vwap":462},"2026-08-28",18.92,19.11,18.875,18.88,-0.01,863126.837051,12309,18.9635,{"date":464,"open":455,"high":445,"low":465,"close":466,"change":278,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-27",18.705,18.89,-0.68,566405.033319,9379,18.8607,{"date":472,"open":395,"high":473,"low":447,"close":366,"change":474,"percent_change":227,"volume":475,"transactions":476,"vwap":477},"2026-08-26",19.2,0.16,1463050.943913,14179,19.0883,{"date":479,"open":445,"high":445,"low":480,"close":481,"change":482,"percent_change":196,"volume":483,"transactions":484,"vwap":485},"2026-08-25",18.755,18.86,-0.08,964029.740326,11837,18.8529,{"date":487,"open":488,"high":489,"low":455,"close":395,"change":128,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",19.1,19.125,-0.63,1100385.736271,12915,19.0062,{"date":495,"open":496,"high":497,"low":385,"close":498,"change":153,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",19.26,19.36,19.06,-0.1,729023.155614,12619,19.0386,{"date":504,"open":505,"high":506,"low":498,"close":507,"change":237,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",19.19,19.305,19.08,-0.73,944233.89772,13309,19.1472,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",19.69,19.785,19.155,19.22,-0.34,-1.74,1652344.956018,18488,19.3929,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":482,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",19.67,19.795,19.44,19.56,-0.41,880082.377637,12694,19.5652,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":278,"percent_change":332,"volume":539,"transactions":540,"vwap":541},"2026-08-17",19.7,19.845,19.6,19.64,975695.815505,14694,19.7111,{"date":543,"open":544,"high":545,"low":414,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",19.5,19.8,19.77,0.29,1.49,879379.403473,14013,19.7211,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",19.33,19.54,19.3059,19.48,0.33,1.72,1283792.238346,15106,19.454,{"date":564,"open":488,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-12",19.245,19.025,19.15,0.07,0.37,792056.182125,13864,19.1521,{"date":574,"open":575,"high":576,"low":577,"close":507,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",19.03,19.31,19,0.08,0.42,792309.091853,12820,19.1336,{"date":584,"open":488,"high":585,"low":586,"close":577,"change":196,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",19.325,18.945,-2.16,742758.495672,15093,19.0547,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":499,"percent_change":79,"volume":597,"transactions":598,"vwap":599},"2026-08-07",19.52,19.71,19.32,19.42,1141291.493229,17234,19.4586,{"date":601,"open":602,"high":603,"low":604,"close":593,"change":158,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",20,20.125,19.425,-1.76,1112679.938711,15098,19.6455,{"date":610,"open":611,"high":612,"low":525,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",19.84,19.965,19.87,0.06,0.3,1047981.796065,16310,19.8544,{"date":620,"open":525,"high":621,"low":622,"close":623,"change":406,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",19.97,19.46,19.81,0.76,864717.65713,14913,19.8494,{"date":629,"open":630,"high":631,"low":506,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",19.41,19.74,19.66,0.35,1.81,1039864.000516,16110,19.5411,{"date":639,"open":575,"high":640,"low":575,"close":576,"change":641,"percent_change":311,"volume":642,"transactions":643,"vwap":644},"2026-07-31",19.505,-0.33,1309037.307729,21134,19.3119,{"date":646,"open":535,"high":647,"low":648,"close":538,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",19.9,19.565,-0.09,-0.46,841722.590615,14214,19.6936,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":437,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",19.89,20.06,19.62,19.73,-1.55,851114.525175,16150,19.8101,{"date":665,"open":514,"high":666,"low":514,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",20.095,20.04,0.44,2.24,673531.241422,9809,19.9523,{"date":674,"open":658,"high":675,"low":676,"close":537,"change":205,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",19.935,19.58,0.2,660020.292514,9825,19.6871,{"date":682,"open":683,"high":623,"low":604,"close":528,"change":578,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",19.63,0.41,841647.63125,11685,19.6092,{"date":689,"open":630,"high":690,"low":403,"close":557,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",19.55,-0.19,-0.97,1107907.441909,18262,19.3714,{"date":697,"open":546,"high":546,"low":698,"close":525,"change":278,"percent_change":332,"volume":699,"transactions":700,"vwap":701},"2026-07-22",19.38,926372.189716,14736,19.5883,{"date":703,"open":631,"high":704,"low":544,"close":545,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-21",19.835,-0.03,-0.15,675102.85243,13831,19.7153,{"date":711,"open":712,"high":713,"low":631,"close":714,"change":649,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",19.94,19.98,19.83,-0.45,754979.715465,13277,19.8606,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":641,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-17",20.11,20.24,19.72,19.92,-1.63,891800,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-16",19.57,20.33,19.47,20.25,0.72,3.69,1208600,{"date":737,"open":738,"high":729,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-15",19.23,19.53,0.27,1.4,825400,{"date":744,"open":745,"high":746,"low":747,"close":496,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":496},"2026-07-14",19.14,19.35,19.030001,0.12,0.63,669500,{"date":752,"open":496,"high":392,"low":425,"close":745,"change":753,"percent_change":474,"volume":754,"transactions":9,"vwap":745},"2026-07-13",0.03,628200,{"date":756,"open":757,"high":758,"low":577,"close":456,"change":753,"percent_change":474,"volume":759,"transactions":9,"vwap":456},"2026-07-10",19.12,19.29,733600,{"date":761,"open":762,"high":456,"low":762,"close":507,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":507},"2026-07-09",18.63,0.43,2.31,998300,{"date":767,"open":768,"high":769,"low":436,"close":376,"change":437,"percent_change":770,"volume":771,"transactions":9,"vwap":376},"2026-07-08",18.96,19.01,-1.64,815400,{"date":773,"open":423,"high":413,"low":768,"close":768,"change":649,"percent_change":774,"volume":775,"transactions":9,"vwap":768},"2026-07-07",-0.47,810100,{"date":777,"open":394,"high":505,"low":778,"close":779,"change":780,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-06",18.85,19.049999,0,796300,{"date":783,"open":545,"high":545,"low":784,"close":779,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":779},"2026-07-02",18.93,-0.57,-2.91,1053100,{"date":789,"open":593,"high":790,"low":791,"close":658,"change":379,"percent_change":792,"volume":793,"transactions":9,"vwap":658},"2026-07-01",19.88,19.45,0.46,1166100,{"date":795,"open":796,"high":683,"low":758,"close":739,"change":753,"percent_change":406,"volume":797,"transactions":9,"vwap":739},"2026-06-30",19.4,1286500,{"date":799,"open":405,"high":593,"low":745,"close":544,"change":448,"percent_change":300,"volume":800,"transactions":9,"vwap":544},"2026-06-29",1683200,{"date":802,"open":803,"high":632,"low":369,"close":555,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":555},"2026-06-26",18.9,0.67,3.55,5057000,{"date":808,"open":809,"high":455,"low":347,"close":444,"change":226,"percent_change":810,"volume":811,"transactions":9,"vwap":444},"2026-06-25",18.76,0.75,811500,{"date":813,"open":814,"high":809,"low":378,"close":815,"change":416,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-24",18.55,18.73,1.02,708900,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":668,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-23",17.95,18.57,18.54,2.43,951900,{"date":826,"open":317,"high":827,"low":317,"close":318,"change":568,"percent_change":828,"volume":829,"transactions":9,"vwap":318},"2026-06-22",18.35,0.39,830400,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":246,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-18",18.28,18.48,18,18.030001,-0.28,1212000,{"date":839,"open":341,"high":436,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-17",17.93,18.08,-0.23,-1.26,1309700,{"date":846,"open":847,"high":848,"low":331,"close":849,"change":474,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-16",18.36,18.46,18.31,0.88,695700,{"date":853,"open":854,"high":433,"low":340,"close":855,"change":715,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-15",18.72,18.15,-2.42,856500,{"date":859,"open":860,"high":861,"low":862,"close":338,"change":677,"percent_change":863,"volume":864,"transactions":9,"vwap":338},"2026-06-12",18.38,18.62,18.3,1.09,1053200,{"date":866,"open":847,"high":833,"low":867,"close":868,"change":216,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-11",18.2,18.4,0.6,1086800,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-10",18.22,18.45,18.29,0.18,0.99,746000,{"date":880,"open":881,"high":378,"low":882,"close":883,"change":884,"percent_change":733,"volume":885,"transactions":9,"vwap":883},"2026-06-09",18.19,18.09,18.11,0.13,1137600,{"date":887,"open":881,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-08",18.34,17.97,17.98,-0.16,-0.88,1162100,{"date":895,"open":896,"high":897,"low":896,"close":898,"change":558,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-05",17.83,18.37,18.14,1.85,1483900,{"date":902,"open":903,"high":820,"low":904,"close":905,"change":792,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-04",17.77,17.59,17.81,2.65,1365500,{"date":909,"open":910,"high":317,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-03",17.9,17.33,17.35,-0.7,-3.88,2162600,{"date":917,"open":881,"high":918,"low":835,"close":919,"change":300,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-02",18.5,18.049999,-1.1,1808900,{"date":923,"open":368,"high":854,"low":924,"close":341,"change":188,"percent_change":925,"volume":926,"transactions":9,"vwap":341},"2026-06-01",18.17,-2.87,1727500,{"date":928,"open":369,"high":394,"low":929,"close":930,"change":459,"percent_change":246,"volume":931,"transactions":9,"vwap":930},"2026-05-29",18.69,18.79,773800,{"date":933,"open":934,"high":458,"low":935,"close":433,"change":153,"percent_change":359,"volume":936,"transactions":9,"vwap":433},"2026-05-28",18.82,18.56,556800,{"date":938,"open":779,"high":567,"low":854,"close":934,"change":300,"percent_change":939,"volume":940,"transactions":9,"vwap":934},"2026-05-27",-1.05,625800,{"date":942,"open":930,"high":943,"low":930,"close":366,"change":615,"percent_change":944,"volume":945,"transactions":9,"vwap":366},"2026-05-26",19.040001,1.6,730200,{"date":947,"open":778,"high":458,"low":929,"close":854,"change":482,"percent_change":948,"volume":949,"transactions":9,"vwap":854},"2026-05-22",-0.43,571000,{"date":951,"open":929,"high":355,"low":848,"close":433,"change":780,"percent_change":780,"volume":952,"transactions":9,"vwap":433},"2026-05-21",856400,{"date":954,"open":833,"high":458,"low":955,"close":433,"change":633,"percent_change":956,"volume":957,"transactions":9,"vwap":433},"2026-05-20",18.39,1.9,796000,{"date":959,"open":960,"high":436,"low":961,"close":874,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":874},"2026-05-19",18.41,18.16,0.01,0.05,515800,{"date":966,"open":873,"high":338,"low":867,"close":967,"change":206,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-18",18.44,1.32,560900,{"date":971,"open":972,"high":822,"low":820,"close":867,"change":158,"percent_change":973,"volume":974,"transactions":9,"vwap":867},"2026-05-15",18.51,-1.89,751200,{"date":976,"open":847,"high":338,"low":827,"close":814,"change":569,"percent_change":977,"volume":978,"transactions":9,"vwap":814},"2026-05-14",2.04,666200,{"date":980,"open":924,"high":847,"low":981,"close":982,"change":983,"percent_change":641,"volume":984,"transactions":9,"vwap":982},"2026-05-13",18.059999,18.18,-0.06,705000,{"date":986,"open":847,"high":847,"low":987,"close":988,"change":195,"percent_change":256,"volume":989,"transactions":9,"vwap":988},"2026-05-12",17.85,18.24,627300,{"date":991,"open":394,"high":348,"low":849,"close":849,"change":396,"percent_change":992,"volume":993,"transactions":9,"vwap":849},"2026-05-11",-2.61,701800,{"date":995,"open":445,"high":577,"low":377,"close":433,"change":482,"percent_change":196,"volume":996,"transactions":9,"vwap":433},"2026-05-08",400200,{"date":998,"open":747,"high":423,"low":481,"close":458,"change":891,"percent_change":238,"volume":999,"transactions":9,"vwap":458},"2026-05-07",481300,{"date":1001,"open":567,"high":698,"low":455,"close":943,"change":459,"percent_change":246,"volume":1002,"transactions":9,"vwap":943},"2026-05-06",671900,{"date":1004,"open":972,"high":488,"low":833,"close":779,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":779},"2026-05-05",0.64,3.48,545300,{"date":1009,"open":447,"high":1010,"low":860,"close":960,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":960},"2026-05-04",18.99,-0.61,-3.21,784700,{"date":1015,"open":507,"high":413,"low":395,"close":366,"change":246,"percent_change":321,"volume":1016,"transactions":9,"vwap":366},"2026-05-01",620600,{"date":1018,"open":934,"high":1019,"low":369,"close":1020,"change":416,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-04-30",19.13,19.07,1.01,939000,{"date":1024,"open":1025,"high":576,"low":809,"close":458,"change":256,"percent_change":1026,"volume":1027,"transactions":9,"vwap":458},"2026-04-29",19.059999,-1.97,762200,{"date":1029,"open":507,"high":758,"low":784,"close":496,"change":569,"percent_change":1030,"volume":1031,"transactions":9,"vwap":496},"2026-04-28",1.96,1256500,{"date":1033,"open":348,"high":505,"low":1034,"close":466,"change":691,"percent_change":1035,"volume":1036,"transactions":9,"vwap":466},"2026-04-27",18.7,-1,1142700,{"date":1038,"open":1020,"high":405,"low":445,"close":507,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":507},"2026-04-24",0.02,0.1,1442000,{"date":1043,"open":458,"high":507,"low":815,"close":1025,"change":1044,"percent_change":548,"volume":1045,"transactions":9,"vwap":1025},"2026-04-23",0.28,870600,{"date":1047,"open":803,"high":768,"low":929,"close":369,"change":359,"percent_change":133,"volume":1048,"transactions":9,"vwap":369},"2026-04-22",472200,{"date":1050,"open":595,"high":791,"low":447,"close":466,"change":396,"percent_change":1051,"volume":1052,"transactions":9,"vwap":466},"2026-04-21",-2.53,487300,{"date":1054,"open":1020,"high":527,"low":1055,"close":698,"change":474,"percent_change":1056,"volume":1057,"transactions":9,"vwap":698},"2026-04-20",18.98,0.83,366800,{"date":1059,"open":577,"high":528,"low":445,"close":517,"change":66,"percent_change":1060,"volume":1061,"transactions":9,"vwap":517},"2026-04-17",2.4,519700,{"date":1063,"open":768,"high":488,"low":377,"close":1064,"change":108,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-16",18.77,-1.57,387300,{"date":1068,"open":481,"high":507,"low":357,"close":1020,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1020},"2026-04-15",0.17,0.9,545200,{"date":1073,"open":929,"high":348,"low":436,"close":803,"change":1069,"percent_change":95,"volume":1074,"transactions":9,"vwap":803},"2026-04-14",414800,{"date":1076,"open":358,"high":1077,"low":861,"close":815,"change":237,"percent_change":1078,"volume":1079,"transactions":9,"vwap":815},"2026-04-13",18.83,-0.74,397100,{"date":1081,"open":425,"high":738,"low":369,"close":444,"change":165,"percent_change":843,"volume":1082,"transactions":9,"vwap":444},"2026-04-10",357900,{"date":1084,"open":934,"high":576,"low":934,"close":456,"change":884,"percent_change":1085,"volume":1086,"transactions":9,"vwap":456},"2026-04-09",0.68,1212800,{"date":1088,"open":1019,"high":1089,"low":934,"close":1055,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1055},"2026-04-08",19.3,0.32,1.71,748100,{"date":1094,"open":860,"high":347,"low":827,"close":357,"change":1095,"percent_change":268,"volume":1096,"transactions":9,"vwap":357},"2026-04-07",0.25,618900,{"date":1098,"open":924,"high":848,"low":898,"close":960,"change":1069,"percent_change":1099,"volume":1100,"transactions":9,"vwap":960},"2026-04-06",0.93,414900,{"date":1102,"open":320,"high":1103,"low":296,"close":988,"change":677,"percent_change":1104,"volume":1105,"transactions":9,"vwap":988},"2026-04-02",18.27,1.11,479200,{"date":1107,"open":317,"high":827,"low":317,"close":1108,"change":780,"percent_change":780,"volume":1109,"transactions":9,"vwap":1108},"2026-04-01",18.040001,662800,{"date":1111,"open":910,"high":883,"low":1112,"close":1108,"change":684,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1108},"2026-03-31",17.69,2.33,840700,{"date":1116,"open":1117,"high":1118,"low":299,"close":1119,"change":370,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-03-30",17.6,17.68,17.63,1.21,666400,{"date":1123,"open":1124,"high":1125,"low":299,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-27",17.53,17.65,17.42,-0.22,-1.25,549300,{"date":1131,"open":1124,"high":1118,"low":1132,"close":1133,"change":962,"percent_change":614,"volume":1134,"transactions":9,"vwap":1133},"2026-03-26",17.5,17.64,593100,{"date":1136,"open":320,"high":890,"low":309,"close":1119,"change":195,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1119},"2026-03-25",-0.4,776600,{"date":1140,"open":841,"high":841,"low":1141,"close":296,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":296},"2026-03-24",17.48,-0.18,-1.01,952800,{"date":1146,"open":820,"high":849,"low":905,"close":1147,"change":828,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-03-23",17.88,2.23,1477300,{"date":1151,"open":896,"high":834,"low":1152,"close":1153,"change":437,"percent_change":519,"volume":1154,"transactions":9,"vwap":1153},"2026-03-20",17.4,17.49,1840700,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-19",17.38,17.92,17.3,17.8,0.34,1.95,778800,{"date":1165,"open":296,"high":297,"low":1166,"close":1167,"change":437,"percent_change":519,"volume":1168,"transactions":9,"vwap":1167},"2026-03-18",17.41,17.46,742400,{"date":1170,"open":919,"high":318,"low":1112,"close":903,"change":482,"percent_change":715,"volume":1171,"transactions":9,"vwap":903},"2026-03-17",353500,{"date":1173,"open":1174,"high":841,"low":1175,"close":987,"change":205,"percent_change":1176,"volume":1177,"transactions":9,"vwap":987},"2026-03-16",17.99,17.79,0.22,416500,{"date":1179,"open":307,"high":1108,"low":1133,"close":905,"change":983,"percent_change":518,"volume":1180,"transactions":9,"vwap":905},"2026-03-13",463600,{"date":1182,"open":1132,"high":889,"low":1132,"close":320,"change":578,"percent_change":66,"volume":1183,"transactions":9,"vwap":320},"2026-03-12",577300,{"date":1185,"open":1186,"high":320,"low":904,"close":1175,"change":359,"percent_change":1011,"volume":1187,"transactions":9,"vwap":1175},"2026-03-11",17.72,478700,{"date":1189,"open":1190,"high":832,"low":1191,"close":910,"change":153,"percent_change":359,"volume":1192,"transactions":9,"vwap":910},"2026-03-10",17.91,17.71,518900,{"date":1194,"open":1195,"high":919,"low":1159,"close":1158,"change":278,"percent_change":73,"volume":1196,"transactions":9,"vwap":1158},"2026-03-09",17.67,686000,{"date":1198,"open":1199,"high":1200,"low":1191,"close":919,"change":641,"percent_change":1201,"volume":1202,"transactions":9,"vwap":919},"2026-03-06",17.78,18.21,-1.8,772700,{"date":1204,"open":341,"high":329,"low":867,"close":860,"change":237,"percent_change":279,"volume":1205,"transactions":9,"vwap":860},"2026-03-05",630700,{"date":1207,"open":357,"high":369,"low":329,"close":378,"change":459,"percent_change":246,"volume":1208,"transactions":9,"vwap":378},"2026-03-04",366200,{"date":1210,"open":855,"high":358,"low":317,"close":436,"change":246,"percent_change":1211,"volume":1212,"transactions":9,"vwap":436},"2026-03-03",-0.27,569100,{"date":1214,"open":1160,"high":861,"low":1119,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-02",18.58,0.52,2.88,607900,{"date":1220,"open":422,"high":446,"low":1221,"close":981,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":981},"2026-02-27",18.01,-0.98,-5.15,877000,{"date":1226,"open":567,"high":796,"low":1034,"close":943,"change":459,"percent_change":246,"volume":1227,"transactions":9,"vwap":943},"2026-02-26",385700,{"date":1229,"open":1064,"high":757,"low":809,"close":779,"change":1161,"percent_change":1230,"volume":1231,"transactions":9,"vwap":779},"2026-02-25",1.82,410100,{"date":1233,"open":854,"high":481,"low":436,"close":446,"change":482,"percent_change":948,"volume":1234,"transactions":9,"vwap":446},"2026-02-24",701700,{"date":1236,"open":473,"high":514,"low":833,"close":930,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":930},"2026-02-23",-0.55,-2.84,880400,{"date":1241,"open":738,"high":596,"low":1010,"close":392,"change":216,"percent_change":1242,"volume":1243,"transactions":9,"vwap":392},"2026-02-20",0.57,599900,{"date":1245,"open":698,"high":405,"low":425,"close":738,"change":836,"percent_change":1246,"volume":1247,"transactions":9,"vwap":738},"2026-02-19",-1.44,767600,{"date":1249,"open":1250,"high":1251,"low":414,"close":404,"change":300,"percent_change":1143,"volume":1252,"transactions":9,"vwap":404},"2026-02-18",19.65,19.99,489100,{"date":1254,"open":632,"high":1255,"low":746,"close":594,"change":884,"percent_change":217,"volume":1256,"transactions":9,"vwap":594},"2026-02-17",19.91,600500,{"date":1258,"open":1259,"high":631,"low":1020,"close":676,"change":740,"percent_change":741,"volume":1260,"transactions":9,"vwap":676},"2026-02-13",19.25,557300,{"date":1262,"open":739,"high":632,"low":348,"close":576,"change":962,"percent_change":963,"volume":1263,"transactions":9,"vwap":576},"2026-02-12",560600,{"date":1265,"open":593,"high":1266,"low":505,"close":1089,"change":448,"percent_change":449,"volume":1267,"transactions":9,"vwap":1089},"2026-02-11",19.78,527200,{"date":1269,"open":690,"high":1270,"low":567,"close":392,"change":842,"percent_change":1271,"volume":1272,"transactions":9,"vwap":392},"2026-02-10",19.68,-1.18,491000,{"date":1274,"open":594,"high":611,"low":690,"close":729,"change":449,"percent_change":1275,"volume":1276,"transactions":9,"vwap":729},"2026-02-09",-1.06,437600,{"date":1278,"open":647,"high":1279,"low":594,"close":1266,"change":1040,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1266},"2026-02-06",20.02,0.51,469800,{"date":1283,"open":1284,"high":1251,"low":593,"close":1270,"change":706,"percent_change":279,"volume":984,"transactions":9,"vwap":1270},"2026-02-05",19.82,{"date":1286,"open":723,"high":1287,"low":1288,"close":714,"change":615,"percent_change":1289,"volume":1290,"transactions":9,"vwap":714},"2026-02-04",20.14,19.49,1.54,952300,{"date":1292,"open":1055,"high":555,"low":768,"close":739,"change":1216,"percent_change":1293,"volume":1294,"transactions":9,"vwap":739},"2026-02-03",2.74,1022400,{"date":1296,"open":972,"high":1297,"low":328,"close":769,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":769},"2026-02-02",19.24,0.26,1.39,739100,{"date":1302,"open":1303,"high":369,"low":888,"close":377,"change":884,"percent_change":1304,"volume":1305,"transactions":9,"vwap":377},"2026-01-30",18.59,0.7,1690700,{"date":1307,"open":847,"high":762,"low":982,"close":861,"change":828,"percent_change":1308,"volume":1309,"transactions":9,"vwap":861},"2026-01-29",2.14,476900,{"date":1311,"open":955,"high":822,"low":855,"close":1312,"change":128,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-01-28",18.23,-0.65,743300,{"date":1316,"open":868,"high":1215,"low":988,"close":827,"change":780,"percent_change":780,"volume":1317,"transactions":9,"vwap":827},"2026-01-27",461000,{"date":1319,"open":848,"high":929,"low":835,"close":827,"change":278,"percent_change":913,"volume":1320,"transactions":9,"vwap":827},"2026-01-26",921700,{"date":1322,"open":690,"high":647,"low":955,"close":833,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":833},"2026-01-23",-0.71,-3.7,909700,{"date":1327,"open":757,"high":1284,"low":779,"close":505,"change":1040,"percent_change":1216,"volume":1328,"transactions":9,"vwap":505},"2026-01-22",961500,{"date":1330,"open":340,"high":423,"low":340,"close":425,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":425},"2026-01-21",1.17,6.53,982600,{"date":1335,"open":834,"high":881,"low":320,"close":1158,"change":529,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1158},"2026-01-20",-2.24,714400,{"date":1339,"open":897,"high":1303,"low":988,"close":1340,"change":482,"percent_change":948,"volume":1341,"transactions":9,"vwap":1340},"2026-01-16",18.33,692600,{"date":1343,"open":834,"high":378,"low":834,"close":960,"change":684,"percent_change":1344,"volume":1345,"transactions":9,"vwap":960},"2026-01-15",2.28,844600,{"date":1347,"open":1199,"high":318,"low":1112,"close":834,"change":1176,"percent_change":1348,"volume":1349,"transactions":9,"vwap":834},"2026-01-14",1.24,581000,{"date":1351,"open":1221,"high":1221,"low":1352,"close":1199,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1199},"2026-01-13",17.75,-0.17,-0.95,554800,{"date":1357,"open":1118,"high":841,"low":1358,"close":820,"change":578,"percent_change":66,"volume":1359,"transactions":9,"vwap":820},"2026-01-12",17.61,725200,{"date":1361,"open":1153,"high":1174,"low":1362,"close":320,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":320},"2026-01-09",17.25,0.4,2.29,1040900,{"date":1367,"open":1368,"high":296,"low":1368,"close":1369,"change":370,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-01-08",17.15,17.47,1.22,847600,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":842,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-01-07",17.52,17.54,17.13,17.26,-1.32,1055300,{"date":1381,"open":904,"high":1199,"low":1382,"close":1153,"change":449,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1153},"2026-01-06",17.32,-1.19,927500,{"date":1386,"open":896,"high":881,"low":1117,"close":296,"change":237,"percent_change":1387,"volume":1388,"transactions":9,"vwap":296},"2026-01-05",-0.78,1230100,{"date":1390,"open":840,"high":855,"low":1117,"close":1391,"change":359,"percent_change":1011,"volume":1392,"transactions":9,"vwap":1391},"2026-01-02",17.84,664400,{"date":1394,"open":961,"high":1103,"low":320,"close":820,"change":518,"percent_change":1395,"volume":1396,"transactions":9,"vwap":820},"2025-12-31",-1.86,937000,{"date":1398,"open":746,"high":544,"low":1399,"close":875,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":875},"2025-12-30",17.43,-1.3,-6.64,2680900,{"date":1404,"open":546,"high":714,"low":393,"close":1405,"change":1353,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2025-12-29",19.59,-0.86,307300,{"date":1409,"open":723,"high":611,"low":423,"close":1410,"change":205,"percent_change":677,"volume":1411,"transactions":9,"vwap":1410},"2025-12-26",19.76,205900,{"date":1413,"open":594,"high":1284,"low":537,"close":723,"change":459,"percent_change":246,"volume":1414,"transactions":9,"vwap":723},"2025-12-24",94700,{"date":1416,"open":1255,"high":1417,"low":659,"close":659,"change":321,"percent_change":1400,"volume":1418,"transactions":9,"vwap":659},"2025-12-23",20.030001,241400,{"date":1420,"open":721,"high":1421,"low":404,"close":1251,"change":278,"percent_change":1313,"volume":1422,"transactions":9,"vwap":1251},"2025-12-22",20.29,289600,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":836,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2025-12-19",20.32,20.48,19.96,20.12,-1.37,758600,{"date":1432,"open":1433,"high":30,"low":1434,"close":1435,"change":1069,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2025-12-18",20.45,20.3,20.4,0.84,294100,{"date":1439,"open":1287,"high":1433,"low":621,"close":1440,"change":614,"percent_change":615,"volume":1441,"transactions":9,"vwap":1440},"2025-12-17",20.23,235300,{"date":1443,"open":1444,"high":1445,"low":1287,"close":1446,"change":246,"percent_change":170,"volume":1447,"transactions":9,"vwap":1446},"2025-12-16",20.31,20.51,20.17,294300,{"date":1449,"open":730,"high":1450,"low":1287,"close":1451,"change":578,"percent_change":1363,"volume":1452,"transactions":9,"vwap":1451},"2025-12-15",20.53,20.22,404300,{"date":1454,"open":1455,"high":1455,"low":1417,"close":1287,"change":691,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1287},"2025-12-12",20.47,-0.93,392700,{"date":1459,"open":1460,"high":1461,"low":1462,"close":730,"change":1039,"percent_change":1040,"volume":1463,"transactions":9,"vwap":730},"2025-12-11",20.28,20.6,19.85,281200,{"date":1465,"open":1288,"high":1433,"low":1025,"close":1444,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1444},"2025-12-10",0.73,3.73,526200,{"date":1470,"open":544,"high":1284,"low":392,"close":676,"change":578,"percent_change":684,"volume":1471,"transactions":9,"vwap":676},"2025-12-09",282300,{"date":1473,"open":731,"high":546,"low":1259,"close":544,"change":1069,"percent_change":850,"volume":1474,"transactions":9,"vwap":544},"2025-12-08",273700,{"date":1476,"open":557,"high":544,"low":758,"close":554,"change":706,"percent_change":102,"volume":1477,"transactions":9,"vwap":554},"2025-12-05",242600,{"date":1479,"open":405,"high":632,"low":698,"close":557,"change":963,"percent_change":1298,"volume":1480,"transactions":9,"vwap":557},"2025-12-04",256500,{"date":1482,"open":488,"high":729,"low":577,"close":405,"change":633,"percent_change":1483,"volume":1484,"transactions":9,"vwap":405},"2025-12-03",1.83,267200,{"date":1486,"open":507,"high":517,"low":768,"close":507,"change":578,"percent_change":579,"volume":1487,"transactions":9,"vwap":507},"2025-12-02",255300,{"date":1489,"open":358,"high":505,"low":358,"close":577,"change":406,"percent_change":17,"volume":1490,"transactions":9,"vwap":577},"2025-12-01",334900,{"date":1492,"open":394,"high":943,"low":433,"close":778,"change":153,"percent_change":359,"volume":1493,"transactions":9,"vwap":778},"2025-11-28",175000,{"date":1495,"open":444,"high":1025,"low":369,"close":444,"change":499,"percent_change":1496,"volume":1497,"transactions":9,"vwap":444},"2025-11-26",-0.53,263500,{"date":1499,"open":329,"high":425,"low":307,"close":348,"change":1500,"percent_change":805,"volume":1501,"transactions":9,"vwap":348},"2025-11-25",0.65,265800,{"date":1503,"open":961,"high":1504,"low":903,"close":1505,"change":748,"percent_change":217,"volume":1506,"transactions":9,"vwap":1505},"2025-11-24",18.42,18.32,369700,{"date":1508,"open":1152,"high":874,"low":1152,"close":867,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":867},"2025-11-21",0.82,4.72,408000,{"date":1513,"open":297,"high":982,"low":1382,"close":1157,"change":1211,"percent_change":386,"volume":1514,"transactions":9,"vwap":1157},"2025-11-20",399600,{"date":1516,"open":1125,"high":910,"low":1126,"close":1125,"change":780,"percent_change":780,"volume":1517,"transactions":9,"vwap":1125},"2025-11-19",312100,{"date":1519,"open":266,"high":905,"low":1520,"close":1125,"change":66,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1125},"2025-11-18",17.049999,2.62,655000,{"date":1524,"open":820,"high":882,"low":1525,"close":1526,"change":508,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-11-17",17.14,17.2,-4.07,360200,{"date":1530,"open":1531,"high":841,"low":1352,"close":840,"change":128,"percent_change":332,"volume":1532,"transactions":9,"vwap":840},"2025-11-14",17.96,433600,{"date":1534,"open":341,"high":329,"low":1531,"close":919,"change":108,"percent_change":725,"volume":1535,"transactions":9,"vwap":919},"2025-11-13",337300,{"date":1537,"open":875,"high":357,"low":1312,"close":827,"change":884,"percent_change":1538,"volume":1539,"transactions":9,"vwap":827},"2025-11-12",0.71,226300,{"date":1541,"open":841,"high":849,"low":1190,"close":873,"change":1176,"percent_change":1370,"volume":1542,"transactions":9,"vwap":873},"2025-11-11",275700,{"date":1544,"open":840,"high":881,"low":905,"close":834,"change":226,"percent_change":407,"volume":1545,"transactions":9,"vwap":834},"2025-11-10",509200,{"date":1547,"open":898,"high":897,"low":903,"close":1548,"change":25,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-11-07",17.86,-1.6,538000,{"date":1552,"open":341,"high":860,"low":1221,"close":855,"change":359,"percent_change":1553,"volume":1554,"transactions":9,"vwap":855},"2025-11-06",-0.6,309400,{"date":1556,"open":987,"high":888,"low":905,"close":1557,"change":579,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-11-05",18.26,2.35,317100,{"date":1561,"open":1531,"high":340,"low":1199,"close":1391,"change":449,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1391},"2025-11-04",-1.16,377200,{"date":1565,"open":1190,"high":924,"low":903,"close":919,"change":278,"percent_change":73,"volume":1566,"transactions":9,"vwap":919},"2025-11-03",396300,{"date":1568,"open":1340,"high":918,"low":898,"close":982,"change":437,"percent_change":311,"volume":1569,"transactions":9,"vwap":982},"2025-10-31",427500,{"date":1571,"open":377,"high":1025,"low":328,"close":329,"change":196,"percent_change":257,"volume":1572,"transactions":9,"vwap":329},"2025-10-30",424600,{"date":1574,"open":861,"high":622,"low":861,"close":394,"change":1069,"percent_change":95,"volume":1575,"transactions":9,"vwap":394},"2025-10-29",1134900,{"date":1577,"open":822,"high":1077,"low":827,"close":339,"change":406,"percent_change":1578,"volume":1579,"transactions":9,"vwap":339},"2025-10-28",0.81,388100,{"date":1581,"open":377,"high":784,"low":874,"close":1303,"change":499,"percent_change":188,"volume":1582,"transactions":9,"vwap":1303},"2025-10-27",354900,{"date":1584,"open":1340,"high":455,"low":882,"close":929,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":929},"2025-10-24",0.5,2.75,683600,{"date":1589,"open":544,"high":544,"low":910,"close":881,"change":301,"percent_change":1590,"volume":1591,"transactions":9,"vwap":881},"2025-10-23",-5.9,850600,{"date":1593,"open":943,"high":596,"low":1077,"close":554,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":554},"2025-10-22",0.31,1.63,594300,{"date":1598,"open":357,"high":596,"low":357,"close":366,"change":267,"percent_change":1370,"volume":1599,"transactions":9,"vwap":366},"2025-10-21",663800,{"date":1601,"open":1548,"high":444,"low":1602,"close":930,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":930},"2025-10-20",17.82,1.1,6.22,606500,{"date":1607,"open":1608,"high":1175,"low":1374,"close":1112,"change":1298,"percent_change":548,"volume":1609,"transactions":9,"vwap":1112},"2025-10-17",17.62,330500,{"date":1611,"open":897,"high":329,"low":1382,"close":1399,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1399},"2025-10-16",-1.03,-5.58,535000,{"date":1616,"open":809,"high":444,"low":988,"close":848,"change":165,"percent_change":1617,"volume":1618,"transactions":9,"vwap":848},"2025-10-15",-1.28,328300,{"date":1620,"open":1602,"high":433,"low":310,"close":1034,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1034},"2025-10-14",0.86,4.82,419000,{"date":1625,"open":890,"high":919,"low":1358,"close":1391,"change":216,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1391},"2025-10-13",0.62,278000,{"date":1629,"open":821,"high":414,"low":296,"close":1630,"change":108,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-10-10",17.73,-1.66,722700,{"date":1634,"open":1312,"high":1557,"low":840,"close":835,"change":165,"percent_change":1635,"volume":1636,"transactions":9,"vwap":835},"2025-10-09",-1.31,253500,{"date":1638,"open":832,"high":918,"low":1174,"close":1103,"change":226,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1103},"2025-10-08",0.77,475200,{"date":1642,"open":919,"high":1557,"low":910,"close":331,"change":226,"percent_change":407,"volume":1643,"transactions":9,"vwap":331},"2025-10-07",645200,{"date":1645,"open":1174,"high":847,"low":1160,"close":1174,"change":226,"percent_change":407,"volume":1646,"transactions":9,"vwap":1174},"2025-10-06",584900,{"date":1648,"open":1630,"high":1108,"low":1191,"close":987,"change":370,"percent_change":1649,"volume":1650,"transactions":9,"vwap":987},"2025-10-03",1.19,209500,{"date":1652,"open":1653,"high":297,"low":1654,"close":1133,"change":1044,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1133},"2025-10-02",17.29,17.16,1.61,343600,{"date":1658,"open":1152,"high":1141,"low":264,"close":285,"change":449,"percent_change":1659,"volume":1660,"transactions":9,"vwap":285},"2025-10-01",-1.2,180800,{"date":1662,"open":1374,"high":1112,"low":1663,"close":310,"change":459,"percent_change":983,"volume":1664,"transactions":9,"vwap":310},"2025-09-30",17.31,275400,{"date":1666,"open":889,"high":889,"low":1375,"close":1667,"change":518,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-09-29",17.58,-1.9,202200,{"date":1671,"open":910,"high":835,"low":1672,"close":1158,"change":962,"percent_change":614,"volume":1673,"transactions":9,"vwap":1158},"2025-09-26",17.56,203900,{"date":1675,"open":307,"high":1108,"low":903,"close":1190,"change":482,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1190},"2025-09-25",-0.44,240200,{"date":1679,"open":1531,"high":961,"low":896,"close":1174,"change":614,"percent_change":558,"volume":1680,"transactions":9,"vwap":1174},"2025-09-24",283000,{"date":1682,"open":882,"high":1504,"low":1190,"close":840,"change":1142,"percent_change":1683,"volume":1684,"transactions":9,"vwap":840},"2025-09-23",-0.99,245500,{"date":1686,"open":924,"high":897,"low":835,"close":883,"change":278,"percent_change":1323,"volume":1687,"transactions":9,"vwap":883},"2025-09-22",389100,{"date":1689,"open":1504,"high":935,"low":924,"close":988,"change":321,"percent_change":1690,"volume":1691,"transactions":9,"vwap":988},"2025-09-19",-1.41,767500,{"date":1693,"open":820,"high":436,"low":896,"close":918,"change":749,"percent_change":1694,"volume":1695,"transactions":9,"vwap":918},"2025-09-18",3.53,277700,{"date":1697,"open":1175,"high":972,"low":1125,"close":320,"change":474,"percent_change":1070,"volume":1698,"transactions":9,"vwap":320},"2025-09-17",352200,{"date":1700,"open":896,"high":987,"low":309,"close":1191,"change":1142,"percent_change":1143,"volume":1701,"transactions":9,"vwap":1191},"2025-09-16",194000,{"date":1703,"open":1174,"high":881,"low":1548,"close":1704,"change":842,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-09-15",17.89,-1.27,148800,{"date":1708,"open":1557,"high":849,"low":1158,"close":330,"change":891,"percent_change":892,"volume":1709,"transactions":9,"vwap":330},"2025-09-12",141500,{"date":1711,"open":1221,"high":1505,"low":1667,"close":832,"change":1044,"percent_change":1712,"volume":1713,"transactions":9,"vwap":832},"2025-09-11",1.56,216000,{"date":1715,"open":1174,"high":330,"low":1158,"close":834,"change":962,"percent_change":614,"volume":1716,"transactions":9,"vwap":834},"2025-09-10",204700,{"date":1718,"open":1557,"high":860,"low":307,"close":1174,"change":836,"percent_change":386,"volume":1719,"transactions":9,"vwap":1174},"2025-09-09",178700,{"date":1721,"open":960,"high":967,"low":841,"close":1103,"change":195,"percent_change":256,"volume":1722,"transactions":9,"vwap":1103},"2025-09-08",272500,{"date":1724,"open":815,"high":394,"low":1200,"close":888,"change":641,"percent_change":1725,"volume":1726,"transactions":9,"vwap":888},"2025-09-05",-1.77,324000,{"date":1728,"open":1312,"high":929,"low":982,"close":358,"change":1280,"percent_change":1729,"volume":1730,"transactions":9,"vwap":358},"2025-09-04",2.81,474500,{"date":1732,"open":981,"high":897,"low":1190,"close":961,"change":153,"percent_change":359,"volume":1733,"transactions":9,"vwap":961},"2025-09-03",233900,{"date":1735,"open":867,"high":862,"low":1608,"close":982,"change":449,"percent_change":301,"volume":1736,"transactions":9,"vwap":982},"2025-09-02",230000,{"date":1738,"open":833,"high":1215,"low":1505,"close":955,"change":448,"percent_change":1127,"volume":1739,"transactions":9,"vwap":955},"2025-08-29",205800,{"date":1741,"open":358,"high":377,"low":340,"close":1742,"change":499,"percent_change":188,"volume":1743,"transactions":9,"vwap":1742},"2025-08-28",18.43,224600,{"date":1745,"open":961,"high":814,"low":961,"close":436,"change":558,"percent_change":634,"volume":1746,"transactions":9,"vwap":436},"2025-08-27",398900,{"date":1748,"open":318,"high":329,"low":919,"close":867,"change":1040,"percent_change":1749,"volume":1750,"transactions":9,"vwap":867},"2025-08-26",0.55,355400,{"date":1752,"open":1312,"high":832,"low":1158,"close":318,"change":706,"percent_change":1753,"volume":1754,"transactions":9,"vwap":318},"2025-08-25",-0.82,215300,{"date":1756,"open":1757,"high":849,"low":1757,"close":341,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":341},"2025-08-22",17.27,1.05,6.1,467900,{"date":1762,"open":1526,"high":1663,"low":1763,"close":1526,"change":278,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1526},"2025-08-21",17.12,-0.75,204300,{"date":1767,"open":1376,"high":1768,"low":1520,"close":911,"change":1176,"percent_change":1769,"volume":1770,"transactions":9,"vwap":911},"2025-08-20",17.39,1.29,273100,{"date":1772,"open":1368,"high":1399,"low":1773,"close":1774,"change":246,"percent_change":25,"volume":1775,"transactions":9,"vwap":1774},"2025-08-19",17.059999,17.11,228400,{"date":1777,"open":1773,"high":1152,"low":244,"close":1654,"change":753,"percent_change":876,"volume":1778,"transactions":9,"vwap":1654},"2025-08-18",205000,{"date":1780,"open":309,"high":310,"low":275,"close":1376,"change":1137,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1376},"2025-08-15",-2.28,299200,{"date":1784,"open":912,"high":1667,"low":1785,"close":1124,"change":499,"percent_change":785,"volume":1471,"transactions":9,"vwap":1124},"2025-08-14",16.35,{"date":1787,"open":1126,"high":1118,"low":1382,"close":1119,"change":558,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1119},"2025-08-13",1.91,534900,{"date":1791,"open":21,"high":912,"low":21,"close":1159,"change":1436,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1159},"2025-08-12",5.1,397500,{"date":1795,"open":1796,"high":1797,"low":1785,"close":20,"change":963,"percent_change":615,"volume":1798,"transactions":9,"vwap":20},"2025-08-11",16.45,16.52,158600,{"date":1800,"open":1801,"high":1797,"low":1802,"close":235,"change":753,"percent_change":876,"volume":1803,"transactions":9,"vwap":235},"2025-08-08",16.5,16.29,193300,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":706,"percent_change":1810,"volume":1487,"transactions":9,"vwap":1809},"2025-08-07",16.64,16.65,16.32,16.38,-0.91,{"date":1812,"open":1813,"high":1806,"low":1814,"close":236,"change":963,"percent_change":615,"volume":1815,"transactions":9,"vwap":236},"2025-08-06",16.54,16.42,256700,{"date":1817,"open":20,"high":1818,"low":1819,"close":1820,"change":474,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-08-05",16.49,16.09,16.48,0.98,375700,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1808,"change":448,"percent_change":165,"volume":1828,"transactions":9,"vwap":1808},"2025-08-04",16.28,16.37,16.1,272300,{"date":1830,"open":1831,"high":193,"low":1832,"close":1833,"change":196,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-08-01",16.61,16.21,16.36,-2.5,426900,{"date":1837,"open":1838,"high":1839,"low":225,"close":215,"change":649,"percent_change":1496,"volume":1840,"transactions":9,"vwap":215},"2025-07-31",16.95,17.02,308100,{"date":1842,"open":1368,"high":1843,"low":193,"close":277,"change":170,"percent_change":1844,"volume":1845,"transactions":9,"vwap":277},"2025-07-30",17.24,-1.46,298900,{"date":1847,"open":1374,"high":310,"low":275,"close":1763,"change":1211,"percent_change":660,"volume":1848,"transactions":9,"vwap":1763},"2025-07-29",244100,{"date":1850,"open":1152,"high":1132,"low":1525,"close":1768,"change":448,"percent_change":842,"volume":1851,"transactions":9,"vwap":1768},"2025-07-28",395100,{"date":1853,"open":1768,"high":1132,"low":288,"close":1399,"change":650,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1399},"2025-07-25",-2.57,326800,{"date":1857,"open":873,"high":955,"low":1548,"close":1704,"change":158,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1704},"2025-07-24",-1.92,332500,{"date":1861,"open":848,"high":848,"low":331,"close":988,"change":482,"percent_change":1676,"volume":1862,"transactions":9,"vwap":988},"2025-07-23",215200,{"date":1864,"open":861,"high":347,"low":849,"close":1505,"change":108,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1505},"2025-07-22",-1.61,309200,{"date":1868,"open":347,"high":784,"low":1215,"close":861,"change":983,"percent_change":123,"volume":1869,"transactions":9,"vwap":861},"2025-07-21",168900,{"date":1871,"open":405,"high":405,"low":338,"close":347,"change":170,"percent_change":1378,"volume":1872,"transactions":9,"vwap":347},"2025-07-18",286100,{"date":1874,"open":328,"high":488,"low":1505,"close":784,"change":1005,"percent_change":1875,"volume":1876,"transactions":9,"vwap":784},"2025-07-17",3.5,419500,{"date":1878,"open":875,"high":868,"low":307,"close":875,"change":1040,"percent_change":1749,"volume":1879,"transactions":9,"vwap":875},"2025-07-16",204600,{"date":1881,"open":1077,"high":458,"low":982,"close":881,"change":1553,"percent_change":1882,"volume":1883,"transactions":9,"vwap":881},"2025-07-15",-3.19,232200,{"date":1885,"open":848,"high":355,"low":874,"close":930,"change":1095,"percent_change":1886,"volume":1887,"transactions":9,"vwap":930},"2025-07-14",1.35,174100,{"date":1889,"open":355,"high":1077,"low":378,"close":822,"change":715,"percent_change":1890,"volume":1891,"transactions":9,"vwap":822},"2025-07-11",-2.37,264200,{"date":1893,"open":395,"high":505,"low":458,"close":1010,"change":153,"percent_change":359,"volume":1894,"transactions":9,"vwap":1010},"2025-07-10",228800,{"date":1896,"open":768,"high":507,"low":338,"close":769,"change":206,"percent_change":1897,"volume":1898,"transactions":9,"vwap":769},"2025-07-09",1.28,629200,{"date":1900,"open":378,"high":348,"low":918,"close":1064,"change":1044,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1064},"2025-07-08",1.51,471800,{"date":1904,"open":809,"high":445,"low":328,"close":329,"change":25,"percent_change":1905,"volume":1906,"transactions":9,"vwap":329},"2025-07-07",-1.54,219100,{"date":1908,"open":446,"high":458,"low":1034,"close":369,"change":677,"percent_change":1909,"volume":1910,"transactions":9,"vwap":369},"2025-07-03",1.08,138500,{"date":1912,"open":874,"high":1215,"low":330,"close":1215,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1215},"2025-07-02",0.36,1.98,291600,{"date":1917,"open":1672,"high":874,"low":1369,"close":873,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":873},"2025-07-01",0.61,3.46,254800,{"date":1922,"open":1175,"high":320,"low":1117,"close":1358,"change":359,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1358},"2025-06-30",-0.62,271400,{"date":1926,"open":1191,"high":896,"low":1117,"close":1186,"change":963,"percent_change":1044,"volume":1927,"transactions":9,"vwap":1186},"2025-06-27",459700,{"date":1929,"open":912,"high":296,"low":1930,"close":1195,"change":1585,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1195},"2025-06-26",17.19,2.91,200000,{"date":1934,"open":1159,"high":1159,"low":1525,"close":1935,"change":691,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-06-25",17.17,-1.09,288200,{"date":1939,"open":1940,"high":1608,"low":1940,"close":285,"change":1095,"percent_change":1941,"volume":1942,"transactions":9,"vwap":285},"2025-06-24",17.21,1.46,315600,{"date":1944,"open":1945,"high":1763,"low":1945,"close":1774,"change":792,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1774},"2025-06-23",16.55,2.76,317500,{"date":1949,"open":1950,"high":1951,"low":1806,"close":1807,"change":128,"percent_change":73,"volume":1952,"transactions":9,"vwap":1807},"2025-06-20",16.9,17.030001,452500,{"date":1954,"open":1955,"high":1839,"low":1955,"close":234,"change":962,"percent_change":614,"volume":1956,"transactions":9,"vwap":234},"2025-06-18",16.7,296900,{"date":1958,"open":212,"high":1935,"low":1959,"close":276,"change":891,"percent_change":1354,"volume":1960,"transactions":9,"vwap":276},"2025-06-17",16.73,333800,{"date":1962,"open":1963,"high":911,"low":1964,"close":244,"change":963,"percent_change":615,"volume":1965,"transactions":9,"vwap":244},"2025-06-16",17.040001,16.89,403200,{"date":1967,"open":1951,"high":1377,"low":1968,"close":277,"change":196,"percent_change":1969,"volume":1970,"transactions":9,"vwap":277},"2025-06-13",16.84,-2.43,335200,{"date":1972,"open":1653,"high":1153,"low":1773,"close":1653,"change":128,"percent_change":175,"volume":1973,"transactions":9,"vwap":1653},"2025-06-12",169100,{"date":1975,"open":309,"high":1608,"low":912,"close":1166,"change":649,"percent_change":79,"volume":1976,"transactions":9,"vwap":1166},"2025-06-11",251500,{"date":1978,"open":1167,"high":1112,"low":1979,"close":1132,"change":226,"percent_change":1578,"volume":1980,"transactions":9,"vwap":1132},"2025-06-10",17.34,225400,{"date":1982,"open":1152,"high":1672,"low":912,"close":285,"change":568,"percent_change":1363,"volume":1983,"transactions":9,"vwap":285},"2025-06-09",219900,{"date":1985,"open":1986,"high":1663,"low":1963,"close":1653,"change":59,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1653},"2025-06-06",17.08,2.92,260500,{"date":1990,"open":202,"high":1951,"low":233,"close":212,"change":448,"percent_change":165,"volume":1991,"transactions":9,"vwap":212},"2025-06-05",289400,{"date":1993,"open":253,"high":1663,"low":22,"close":1968,"change":842,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1968},"2025-06-04",-1.35,349600,{"date":1997,"open":1774,"high":1774,"low":1998,"close":253,"change":569,"percent_change":1999,"volume":2000,"transactions":9,"vwap":253},"2025-06-03",16.58,2.22,277800,{"date":2002,"open":2003,"high":266,"low":1813,"close":1955,"change":359,"percent_change":1313,"volume":2004,"transactions":9,"vwap":1955},"2025-06-02",16.81,381600,{"date":2006,"open":1959,"high":1773,"low":225,"close":2003,"change":962,"percent_change":614,"volume":2007,"transactions":9,"vwap":2003},"2025-05-30",310600,{"date":2009,"open":233,"high":1963,"low":1998,"close":212,"change":474,"percent_change":2010,"volume":2011,"transactions":9,"vwap":212},"2025-05-29",0.96,178000,{"date":2013,"open":212,"high":288,"low":2014,"close":1806,"change":1353,"percent_change":1143,"volume":2015,"transactions":9,"vwap":1806},"2025-05-28",16.62,191400,{"date":2017,"open":296,"high":296,"low":1945,"close":2003,"change":416,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2003},"2025-05-27",1.14,216100,{"date":2021,"open":1814,"high":22,"low":1814,"close":2014,"change":1353,"percent_change":1143,"volume":2022,"transactions":9,"vwap":2014},"2025-05-23",236100,{"date":2024,"open":1964,"high":2025,"low":1959,"close":193,"change":1353,"percent_change":1035,"volume":2026,"transactions":9,"vwap":193},"2025-05-22",17.28,279000,{"date":2028,"open":1930,"high":1757,"low":265,"close":263,"change":948,"percent_change":2029,"volume":2030,"transactions":9,"vwap":263},"2025-05-21",-2.47,425100,{"date":2032,"open":2033,"high":1375,"low":912,"close":1768,"change":448,"percent_change":842,"volume":2034,"transactions":9,"vwap":1768},"2025-05-20",17.45,221300,{"date":2036,"open":1768,"high":1167,"low":1653,"close":1399,"change":128,"percent_change":467,"volume":2037,"transactions":9,"vwap":1399},"2025-05-19",311600,{"date":2039,"open":296,"high":2040,"low":1663,"close":309,"change":1353,"percent_change":2041,"volume":2042,"transactions":9,"vwap":309},"2025-05-16",17.74,-0.96,404100,{"date":2044,"open":1125,"high":1174,"low":1667,"close":1186,"change":884,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1186},"2025-05-15",0.74,328200,{"date":2048,"open":1399,"high":2040,"low":1654,"close":904,"change":448,"percent_change":842,"volume":2049,"transactions":9,"vwap":904},"2025-05-14",396600,{"date":2051,"open":1119,"high":1630,"low":1153,"close":1119,"change":406,"percent_change":1621,"volume":2052,"transactions":9,"vwap":1119},"2025-05-13",203300,{"date":2054,"open":1768,"high":2055,"low":1157,"close":1141,"change":1436,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1141},"2025-05-12",17.66,5.05,416300,{"date":2059,"open":255,"high":255,"low":1813,"close":1806,"change":983,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1806},"2025-05-09",-0.36,235800,{"date":2063,"open":2064,"high":1968,"low":1785,"close":1955,"change":569,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1955},"2025-05-08",16.44,2.27,243700,{"date":2068,"open":2069,"high":1950,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-05-07",16.88,16.31,16.33,-0.39,-2.33,297600,{"date":2076,"open":24,"high":2077,"low":224,"close":255,"change":170,"percent_change":2078,"volume":2079,"transactions":9,"vwap":255},"2025-05-06",16.97,-1.47,275000,{"date":2081,"open":193,"high":1654,"low":193,"close":2077,"change":165,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2077},"2025-05-05",-1.39,265900,{"date":2085,"open":244,"high":1377,"low":2003,"close":1940,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1940},"2025-05-02",0.54,3.24,192000,{"date":2090,"open":1813,"high":1968,"low":2091,"close":225,"change":216,"percent_change":217,"volume":2092,"transactions":9,"vwap":225},"2025-05-01",16.39,290700,{"date":2094,"open":2095,"high":22,"low":1802,"close":2095,"change":1142,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-04-30",16.56,-1.08,264600,{"date":2099,"open":2091,"high":193,"low":2100,"close":22,"change":1044,"percent_change":2101,"volume":2102,"transactions":9,"vwap":22},"2025-04-29",16.18,1.7,214900,{"date":2104,"open":1818,"high":2105,"low":2106,"close":20,"change":649,"percent_change":188,"volume":1501,"transactions":9,"vwap":20},"2025-04-28",16.85,16.25,{"date":189,"open":31,"high":2108,"low":185,"close":1945,"change":828,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1945},16.57,2.41,310700]