[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RBB":3,"homepage-market-summary":35,"stock-historical-RBB":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RBB","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},"RBB Bancorp Common Stock","Nasdaq",null,"STATE COMMERCIAL BANKS","RBB Bancorp operates as a bank holding company. It provides various banking products and services such as checking, savings, money market accounts, and certificates of deposits. Its Specific services include remote deposit, E-banking, mobile banking, commercial and investor real estate loans, business loans and lines of credit, Small Business Administration (SBA) 7A and 504 loans, mortgage loans, trade finance, and a full range of depository accounts. It generates its revenue from interest received on loans and leases and, to a lesser extent, from interest received on investment securities and derives income from noninterest sources, such as fees received in connection with various lending and deposit services, loan servicing, gain on sales of loans, and wealth management services.","369","Los Angeles, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.4749,0.64,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},25.86,25.79,26.03,25.7,26.1,-0.24,-0.92,98466.235786,2334,25.8711,28.24,16.74,99930.8071469522,79.3,2313,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,162,167,172],{"ticker":159,"name":160,"price":161,"change":25,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},14.66,87255,31848032.593885,63.46,"2025-04-25",[187,188,197,207,218,226,235,244,253,264,274,283,294,303,311,317,325,334,344,354,363,373,382,392,402,411,418,426,436,443,453,461,470,476,483,492,503,514,524,533,542,550,559,568,574,582,590,600,607,613,622,628,636,641,648,657,664,672,679,685,692,700,706,711,716,720,726,732,739,745,752,758,763,767,774,782,789,796,804,812,819,828,834,840,846,853,860,867,875,883,889,893,900,907,914,918,924,930,936,943,950,956,963,969,975,980,988,994,1000,1006,1011,1016,1021,1029,1033,1039,1045,1050,1056,1062,1071,1078,1086,1094,1099,1105,1112,1120,1127,1136,1144,1152,1159,1166,1173,1180,1185,1193,1201,1210,1216,1225,1229,1235,1242,1247,1252,1257,1263,1271,1279,1286,1293,1298,1303,1308,1314,1321,1329,1333,1340,1346,1353,1360,1366,1368,1372,1376,1384,1389,1395,1402,1410,1416,1423,1431,1437,1442,1447,1452,1457,1463,1467,1472,1477,1482,1487,1493,1500,1505,1511,1517,1522,1528,1534,1539,1545,1550,1555,1557,1564,1569,1572,1576,1578,1584,1587,1594,1597,1602,1605,1608,1612,1619,1626,1634,1640,1649,1656,1664,1672,1679,1687,1695,1701,1707,1712,1719,1726,1733,1738,1744,1747,1753,1760,1765,1770,1777,1783,1789,1794,1800,1807,1815,1821,1829,1837,1844,1851,1858,1864,1870,1875,1882,1887,1894,1901,1908,1915,1920,1925,1929,1934,1940,1945,1952,1958,1963,1966,1973,1978,1983,1989,1994,1998,2003,2008,2012,2019,2025,2031,2035,2039,2043,2047,2052,2058,2063,2070,2074,2081,2085,2090,2095,2100,2105,2111,2116,2123,2129,2134,2139,2144,2149,2155,2159,2164,2168,2175,2181,2187,2193,2198,2202,2206,2209,2214,2220,2224,2232,2239,2246,2252,2259,2265,2270,2277,2285,2291,2299,2305,2312,2319,2326,2333,2339,2345,2350,2355,2358,2363,2368,2374,2382,2389,2395,2401,2408,2412,2416,2420,2423,2428,2433,2437,2445,2452,2460,2466,2473,2479,2486,2494,2501,2506],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":126,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-06",26.29,26.41,26.005,-0.46,66580.2933,2311,26.151,{"date":198,"open":199,"high":200,"low":201,"close":199,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",26.22,26.27,25.91,0.03,0.11,74077.48992,2628,26.1682,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",26.39,26.82,26.01,26.19,-0.03,-0.11,94034.3289,2702,26.1864,{"date":219,"open":201,"high":200,"low":220,"close":199,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",25.435,0.19,0.73,81863.448296,2534,25.9633,{"date":227,"open":212,"high":228,"low":229,"close":22,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",26.28,25.795,-0.08,-0.31,83200.24158,2190,25.9926,{"date":236,"open":209,"high":237,"low":238,"close":239,"change":43,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",26.47,25.93,26.11,-0.84,84204.58695,2498,26.1374,{"date":245,"open":237,"high":246,"low":247,"close":248,"change":166,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",26.61,26.32,26.33,-0.94,93116.0368,2906,26.4284,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",26.45,26.74,26.415,26.58,0.13,0.49,88535.377371,2233,26.5854,{"date":265,"open":266,"high":267,"low":268,"close":255,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",26.35,26.565,26.25,0.17,0.65,98321.333949,2489,26.4236,{"date":275,"open":276,"high":277,"low":200,"close":228,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",26.64,26.75,-0.51,-1.9,114466.8378,3482,26.4105,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",26.92,27.18,26.57,26.79,0.04,0.15,119804.029814,3357,26.7869,{"date":295,"open":296,"high":297,"low":298,"close":277,"change":299,"percent_change":221,"volume":300,"transactions":301,"vwap":302},"2026-09-21",26.7,26.89,26.66,0.05,83166.2768,2955,26.7621,{"date":304,"open":305,"high":306,"low":255,"close":296,"change":307,"percent_change":76,"volume":308,"transactions":309,"vwap":310},"2026-09-18",26.68,26.845,0.02,296023.077853,2666,26.6918,{"date":312,"open":285,"high":313,"low":258,"close":305,"change":289,"percent_change":290,"volume":314,"transactions":315,"vwap":316},"2026-09-17",27.5,88621.4159,3425,26.7411,{"date":318,"open":297,"high":297,"low":319,"close":276,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",26.3,-0.1,-0.37,121476.322875,4193,26.6155,{"date":326,"open":327,"high":328,"low":329,"close":256,"change":76,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",26.9,27.12,26.405,0.26,89521.178328,3710,26.714,{"date":335,"open":336,"high":337,"low":336,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",26.54,26.99,26.67,0.12,0.45,83790.430552,3394,26.7103,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",26.96,26.5,26.55,-0.13,-0.49,65457.443302,2468,26.6484,{"date":355,"open":356,"high":305,"low":357,"close":305,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",26.21,26.18,0.3,1.14,54053.3663,2253,26.5335,{"date":364,"open":365,"high":305,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",26.51,25.99,26.38,-0.19,-0.72,101659.528028,3129,26.3889,{"date":374,"open":375,"high":376,"low":257,"close":287,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",26.91,27.29,-0.5,-1.85,73307.690977,2699,26.669,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",26.56,27.165,27.07,0.4,1.5,45109.14219,2189,26.9931,{"date":393,"open":394,"high":395,"low":396,"close":338,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",26.73,26.755,26.4,0.27,1.02,92021.740112,3472,26.6365,{"date":403,"open":404,"high":405,"low":404,"close":396,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",25.87,26.475,0.53,2.05,114790.998755,3132,26.3788,{"date":412,"open":404,"high":413,"low":414,"close":404,"change":230,"percent_change":231,"volume":415,"transactions":416,"vwap":417},"2026-09-01",26.15,25.34,93404.732901,2569,25.9113,{"date":419,"open":239,"high":268,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",25.95,-0.325,-1.24,63306.494409,2123,26.0364,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":259,"volume":433,"transactions":434,"vwap":435},"2026-08-28",26.26,26.525,26.05,26.275,0.035,58315.86356,2301,26.3276,{"date":437,"open":266,"high":336,"low":438,"close":439,"change":126,"percent_change":193,"volume":440,"transactions":441,"vwap":442},"2026-08-27",25.97,26.24,109766.819282,3251,26.2771,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",26.6,26.31,26.36,-0.14,-0.53,62244.704878,2714,26.4012,{"date":454,"open":384,"high":445,"low":455,"close":347,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",26.37,-0.09,-0.34,58459.6183,1871,26.4592,{"date":462,"open":463,"high":464,"low":365,"close":465,"change":466,"percent_change":368,"volume":467,"transactions":468,"vwap":469},"2026-08-24",26.69,27.02,26.59,-0.05,58003.454724,2363,26.6406,{"date":471,"open":472,"high":472,"low":447,"close":276,"change":299,"percent_change":221,"volume":473,"transactions":474,"vwap":475},"2026-08-21",26.72,90863.76165,2150,26.5929,{"date":477,"open":268,"high":465,"low":478,"close":465,"change":221,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",26,0.72,68583.50884,1958,26.456,{"date":484,"open":485,"high":486,"low":367,"close":396,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",27.39,27.53,-0.85,-3.12,110467.366488,3774,26.6738,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",27.34,27.55,27.005,27.25,-0.07,-0.26,136808.9597,4501,27.2308,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",27.46,27.58,27.15,27.32,-0.27,-0.98,94280.22616,3344,27.3417,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":76,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",27.48,27.74,27.31,27.59,0.25,74117.288526,2626,27.5072,{"date":525,"open":526,"high":486,"low":527,"close":528,"change":529,"percent_change":222,"volume":530,"transactions":531,"vwap":532},"2026-08-13",27.45,27.328,27.52,0.2,100036.428656,3274,27.4391,{"date":534,"open":535,"high":494,"low":536,"close":508,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",27.1,26.94,0.22,0.81,126304.963232,2962,27.2431,{"date":543,"open":384,"high":544,"low":447,"close":535,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",27.14,0.62,2.34,121789.8273,3549,26.9668,{"date":551,"open":552,"high":497,"low":553,"close":554,"change":121,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",26.71,26.3401,26.48,-1.19,132347.106657,3621,26.5149,{"date":560,"open":394,"high":561,"low":191,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",26.85,26.8,-0.01,-0.04,109814.4626,2867,26.741,{"date":569,"open":328,"high":507,"low":298,"close":570,"change":466,"percent_change":368,"volume":571,"transactions":572,"vwap":573},"2026-08-06",26.81,186898.992321,3299,26.8815,{"date":575,"open":375,"high":576,"low":577,"close":578,"change":299,"percent_change":221,"volume":579,"transactions":580,"vwap":581},"2026-08-05",27.205,26.63,26.86,110351.5826,3953,26.8101,{"date":583,"open":384,"high":584,"low":191,"close":570,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-04",26.93,0.28,1.06,131293.052799,3585,26.762,{"date":591,"open":465,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",26.765,26.34,26.53,0.16,0.61,260273.797556,4371,26.5597,{"date":601,"open":602,"high":405,"low":420,"close":455,"change":203,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",26.2,0.42,187253.751931,3978,26.3203,{"date":608,"open":593,"high":287,"low":609,"close":428,"change":320,"percent_change":610,"volume":611,"transactions":512,"vwap":612},"2026-07-30",26.13,-0.38,121026.610518,26.3837,{"date":614,"open":384,"high":615,"low":616,"close":447,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-29",27.095,26.2875,-0.2,-0.75,201973.376059,5316,26.4603,{"date":623,"open":246,"high":375,"low":554,"close":384,"change":624,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-28",0,141759.918071,3662,26.7059,{"date":629,"open":630,"high":276,"low":631,"close":384,"change":585,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-27",26.43,26.23,1.07,177401.558928,4377,26.4754,{"date":637,"open":446,"high":570,"low":22,"close":228,"change":230,"percent_change":106,"volume":638,"transactions":639,"vwap":640},"2026-07-24",124644.899351,3133,26.4332,{"date":642,"open":447,"high":643,"low":644,"close":447,"change":456,"percent_change":457,"volume":645,"transactions":646,"vwap":647},"2026-07-23",26.4275,25.835,151039.606623,4106,26.2437,{"date":649,"open":209,"high":650,"low":651,"close":255,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-22",26.825,25.48,-0.18,-0.68,240293.5302,5459,26.3122,{"date":658,"open":384,"high":394,"low":659,"close":577,"change":214,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-21",25.53,-0.41,326831.170827,5846,26.2896,{"date":665,"open":535,"high":666,"low":667,"close":256,"change":121,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-20",27.6899,26.625,-1.18,177406.3058,4485,26.8483,{"date":673,"open":674,"high":675,"low":337,"close":676,"change":240,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-07-17",27.64,27.85,27.059999,-3.01,363700,{"date":680,"open":681,"high":30,"low":681,"close":682,"change":17,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-07-16",27.255,27.9,2.35,182300,{"date":686,"open":687,"high":688,"low":287,"close":689,"change":269,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-07-15",27.16,27.54,27.26,0.63,216300,{"date":693,"open":526,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-14",27.798,26.98,27.09,-0.17,-0.62,230700,{"date":701,"open":296,"high":702,"low":296,"close":689,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":689},"2026-07-13",27.345,0.41,1.53,227000,{"date":707,"open":708,"high":709,"low":347,"close":561,"change":269,"percent_change":17,"volume":710,"transactions":9,"vwap":561},"2026-07-10",26.77,27.030001,138100,{"date":712,"open":191,"high":713,"low":413,"close":305,"change":77,"percent_change":714,"volume":715,"transactions":9,"vwap":305},"2026-07-09",26.76,1.79,191300,{"date":717,"open":348,"high":465,"low":413,"close":356,"change":610,"percent_change":718,"volume":719,"transactions":9,"vwap":356},"2026-07-08",-1.43,186700,{"date":721,"open":722,"high":723,"low":336,"close":465,"change":171,"percent_change":724,"volume":725,"transactions":9,"vwap":465},"2026-07-07",27.28,27.42,-2.53,196800,{"date":727,"open":728,"high":313,"low":729,"close":722,"change":290,"percent_change":730,"volume":731,"transactions":9,"vwap":722},"2026-07-06",27.049999,26.293,0.55,202100,{"date":733,"open":734,"high":735,"low":709,"close":736,"change":86,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-02",27.95,28.2,27.13,-2.83,187900,{"date":740,"open":518,"high":734,"low":518,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-01",27.92,0.505,1.84,271000,{"date":746,"open":747,"high":748,"low":328,"close":749,"change":750,"percent_change":397,"volume":751,"transactions":9,"vwap":749},"2026-06-30",27.27,27.44,27.415,0.075,203300,{"date":753,"open":536,"high":754,"low":755,"close":494,"change":756,"percent_change":632,"volume":757,"transactions":9,"vwap":494},"2026-06-29",27.35,26.725,0.29,301800,{"date":759,"open":305,"high":722,"low":445,"close":728,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":728},"2026-06-26",0.5,1.88,754300,{"date":764,"open":336,"high":277,"low":446,"close":348,"change":765,"percent_change":50,"volume":766,"transactions":9,"vwap":348},"2026-06-25",-0.055,156300,{"date":768,"open":238,"high":296,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-24",25.9,26.605,0.755,2.92,352900,{"date":775,"open":776,"high":238,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-23",25.65,25.15,25.85,0.35,1.37,283800,{"date":783,"open":784,"high":478,"low":785,"close":786,"change":307,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-22",25.58,24.595,25.5,0.08,275300,{"date":790,"open":791,"high":792,"low":793,"close":651,"change":794,"percent_change":795,"volume":781,"transactions":9,"vwap":651},"2026-06-18",25.25,25.685,25,0.52,2.08,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":618,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-17",25.66,26.12,24.66,24.96,-2.92,229200,{"date":805,"open":23,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-16",26.094999,25.49,25.71,0.71,2.84,522300,{"date":813,"open":814,"high":815,"low":816,"close":793,"change":330,"percent_change":817,"volume":818,"transactions":9,"vwap":793},"2026-06-15",24.98,25.38,24.13,1.05,340100,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-12",24.5,24.99,24.295,24.74,0.24,0.98,178800,{"date":829,"open":830,"high":831,"low":832,"close":821,"change":624,"percent_change":624,"volume":833,"transactions":9,"vwap":821},"2026-06-11",24.7,24.75,24.32,142700,{"date":835,"open":836,"high":837,"low":838,"close":821,"change":624,"percent_change":624,"volume":839,"transactions":9,"vwap":821},"2026-06-10",24.59,24.87,24.355,292600,{"date":841,"open":842,"high":843,"low":844,"close":821,"change":520,"percent_change":116,"volume":845,"transactions":9,"vwap":821},"2026-06-09",24.42,24.86,24.405,207600,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":520,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-08",24.09,24.55,24.25,1.04,240000,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":307,"percent_change":787,"volume":859,"transactions":9,"vwap":858},"2026-06-05",23.98,24.415,23.86,24,376200,{"date":861,"open":862,"high":850,"low":863,"close":855,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":855},"2026-06-04",23.8,23.63,0.46,1.96,154000,{"date":868,"open":869,"high":858,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-03",23.89,23.47,23.52,-0.47,-1.96,79800,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":221,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-02",23.7,24.105,23.6,23.99,0.8,108400,{"date":884,"open":885,"high":886,"low":887,"close":862,"change":126,"percent_change":377,"volume":888,"transactions":9,"vwap":862},"2026-06-01",23.82,24.315,23.578,114700,{"date":890,"open":879,"high":850,"low":879,"close":891,"change":290,"percent_change":690,"volume":892,"transactions":9,"vwap":891},"2026-05-29",23.92,50800,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":230,"percent_change":457,"volume":899,"transactions":9,"vwap":898},"2026-05-28",23.76,23.87,23.4,23.77,74300,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":466,"percent_change":50,"volume":906,"transactions":9,"vwap":905},"2026-05-27",23.95,24.24,23.635,23.85,68200,{"date":908,"open":862,"high":909,"low":895,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-26",24.195,23.9,0.14,0.59,146900,{"date":915,"open":857,"high":858,"low":916,"close":895,"change":624,"percent_change":624,"volume":917,"transactions":9,"vwap":895},"2026-05-22",23.62,90600,{"date":919,"open":920,"high":921,"low":922,"close":895,"change":911,"percent_change":912,"volume":923,"transactions":9,"vwap":895},"2026-05-21",23.41,23.81,23.31,48200,{"date":925,"open":926,"high":927,"low":926,"close":916,"change":358,"percent_change":928,"volume":929,"transactions":9,"vwap":916},"2026-05-20",23.3,23.84,1.29,49000,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":624,"percent_change":624,"volume":935,"transactions":9,"vwap":934},"2026-05-19",23.13,23.48,23.32,46900,{"date":937,"open":938,"high":939,"low":938,"close":934,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":934},"2026-05-18",22.93,23.5,0.39,1.7,34700,{"date":944,"open":945,"high":945,"low":946,"close":938,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":938},"2026-05-15",23.28,22.85,-0.42,-1.8,48700,{"date":951,"open":952,"high":863,"low":953,"close":954,"change":203,"percent_change":77,"volume":955,"transactions":9,"vwap":954},"2026-05-14",23.37,23.275,23.35,42600,{"date":957,"open":952,"high":958,"low":959,"close":960,"change":231,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-13",23.67,23.18,23.24,-1.32,55300,{"date":964,"open":965,"high":858,"low":966,"close":967,"change":307,"percent_change":787,"volume":968,"transactions":9,"vwap":967},"2026-05-12",23.53,23.09,23.55,85700,{"date":970,"open":927,"high":971,"low":920,"close":965,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":965},"2026-05-11",23.895,-0.52,-2.16,73700,{"date":976,"open":977,"high":977,"low":862,"close":978,"change":448,"percent_change":131,"volume":979,"transactions":9,"vwap":978},"2026-05-08",24.16,24.049999,47000,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":214,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-07",24.22,24.54,24.15,24.19,-0.45,93800,{"date":989,"open":830,"high":830,"low":990,"close":991,"change":595,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-06",24.165,24.3,0.66,68400,{"date":995,"open":858,"high":996,"low":997,"close":998,"change":520,"percent_change":817,"volume":999,"transactions":9,"vwap":998},"2026-05-05",24.46,23.93,24.14,40400,{"date":1001,"open":903,"high":1002,"low":1003,"close":869,"change":155,"percent_change":1004,"volume":1005,"transactions":9,"vwap":869},"2026-05-04",24.57,23.79,-1.44,125200,{"date":1007,"open":848,"high":1008,"low":1009,"close":903,"change":339,"percent_change":760,"volume":1010,"transactions":9,"vwap":903},"2026-05-01",24.56,23.795,289700,{"date":1012,"open":1013,"high":832,"low":1013,"close":1014,"change":520,"percent_change":817,"volume":1015,"transactions":9,"vwap":1014},"2026-04-30",23.56,24.12,204200,{"date":1017,"open":984,"high":1018,"low":1019,"close":896,"change":986,"percent_change":378,"volume":1020,"transactions":9,"vwap":896},"2026-04-29",24.4,23.665,90200,{"date":1022,"open":1023,"high":1024,"low":1025,"close":832,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":832},"2026-04-28",24.17,24.622,24.087,0.23,0.95,81000,{"date":1030,"open":879,"high":998,"low":879,"close":848,"change":864,"percent_change":1031,"volume":1032,"transactions":9,"vwap":848},"2026-04-27",1.95,63600,{"date":1034,"open":905,"high":1035,"low":1036,"close":863,"change":321,"percent_change":1037,"volume":1038,"transactions":9,"vwap":863},"2026-04-24",24.08,23.27,-1.54,76000,{"date":1040,"open":982,"high":1041,"low":1042,"close":858,"change":349,"percent_change":1043,"volume":1044,"transactions":9,"vwap":858},"2026-04-23",24.345,23.94,-0.54,85300,{"date":1046,"open":1047,"high":830,"low":1048,"close":816,"change":466,"percent_change":50,"volume":1049,"transactions":9,"vwap":816},"2026-04-22",24.18,23.97,111900,{"date":1051,"open":939,"high":1052,"low":939,"close":1047,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1047},"2026-04-21",24.73,1.25,5.45,167700,{"date":1057,"open":1058,"high":1059,"low":1060,"close":938,"change":1061,"percent_change":330,"volume":962,"transactions":9,"vwap":938},"2026-04-20",22.89,22.985,22.7,0.06,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-17",22.66,23.135,22.56,22.87,0.58,2.6,62300,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":213,"percent_change":349,"volume":1077,"transactions":9,"vwap":1076},"2026-04-16",22.18,22.415,22.12,22.29,49600,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":231,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-15",22.59,22.72,22.135,22.32,-1.37,27600,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":307,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-14",22.51,22.735,21.645,22.63,0.09,36100,{"date":1095,"open":1066,"high":1060,"low":1096,"close":1097,"change":150,"percent_change":456,"volume":1098,"transactions":9,"vwap":1097},"2026-04-13",22.39,22.61,31100,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1091,"change":126,"percent_change":449,"volume":1104,"transactions":9,"vwap":1091},"2026-04-10",22.77,22.96,22.24,57700,{"date":1106,"open":1073,"high":1107,"low":1108,"close":1109,"change":340,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-09",22.94,22.105,22.75,2.02,170700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":603,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-08",22.5,22.6,22.025,22.3,1.92,136200,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":202,"percent_change":911,"volume":1126,"transactions":9,"vwap":1125},"2026-04-07",21.69,22.08,21.62,21.88,43100,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-06",21.56,22.040001,21.495,21.85,0.18,0.83,27800,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":339,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-02",21.31,21.71,21.255,21.67,0.56,46700,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1133,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-01",21.47,21.84,21.35,21.55,0.84,35000,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1092,"percent_change":603,"volume":1158,"transactions":9,"vwap":1157},"2026-03-31",21.58,21.65,20.9,21.37,40000,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":387,"percent_change":1118,"volume":1165,"transactions":9,"vwap":1164},"2026-03-30",21.08,21.46,21.01,21.28,66500,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":509,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-27",21.11,20.7,20.88,-1.28,52600,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":624,"percent_change":624,"volume":1179,"transactions":9,"vwap":1178},"2026-03-26",20.92,21.2,20.89,21.15,64700,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1178,"change":563,"percent_change":466,"volume":1184,"transactions":9,"vwap":1178},"2026-03-25",21.4,20.995,38700,{"date":1186,"open":1187,"high":1162,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-24",21,20.67,21.16,-0.06,-0.28,45100,{"date":1194,"open":1177,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-23",21.64,20.68,21.22,0.79,3.87,54900,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-20",20.76,20.945,20.32,20.43,-0.29,-1.4,126000,{"date":1211,"open":1205,"high":1156,"low":1212,"close":1213,"change":825,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-19",20.26,20.72,1.17,135000,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-18",20.71,20.87,20.36,20.48,-0.43,-2.06,47900,{"date":1226,"open":1163,"high":1164,"low":1203,"close":1227,"change":230,"percent_change":610,"volume":1228,"transactions":9,"vwap":1227},"2026-03-17",20.91,43400,{"date":1230,"open":1231,"high":1232,"low":1170,"close":1233,"change":1061,"percent_change":756,"volume":1234,"transactions":9,"vwap":1233},"2026-03-16",21.3,21.327,20.99,26500,{"date":1236,"open":1237,"high":1161,"low":1238,"close":1239,"change":1092,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-13",20.98,20.52,20.93,0.43,88800,{"date":1243,"open":1169,"high":1183,"low":1244,"close":1245,"change":466,"percent_change":25,"volume":1246,"transactions":9,"vwap":1245},"2026-03-12",20.27,20.84,43700,{"date":1248,"open":1249,"high":1250,"low":1213,"close":1177,"change":166,"percent_change":668,"volume":1251,"transactions":9,"vwap":1177},"2026-03-11",20.94,21.29,53700,{"date":1253,"open":1249,"high":1254,"low":1249,"close":1255,"change":1061,"percent_change":585,"volume":1256,"transactions":9,"vwap":1255},"2026-03-10",21.68,21.14,47400,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1161,"change":106,"percent_change":1208,"volume":1262,"transactions":9,"vwap":1161},"2026-03-09",21.059999,21.235,20.39,84100,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-06",21.5,20.74,21.38,-0.39,-1.79,105400,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1222,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-05",22.11,22.2,21.45,21.77,-1.94,112600,{"date":1280,"open":1276,"high":1281,"low":1282,"close":1274,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1274},"2026-03-04",22.38,21.7,0.57,2.64,110100,{"date":1287,"open":1288,"high":1289,"low":1168,"close":1290,"change":448,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-03",21.43,21.82,21.63,-0.64,84000,{"date":1294,"open":1295,"high":1073,"low":1178,"close":1276,"change":397,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1276},"2026-03-02",21.23,1.26,76700,{"date":1299,"open":1147,"high":1300,"low":1164,"close":1265,"change":369,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1265},"2026-02-27",22.09,-3.24,116700,{"date":1304,"open":1114,"high":1305,"low":1132,"close":1306,"change":50,"percent_change":249,"volume":1307,"transactions":9,"vwap":1306},"2026-02-26",22.52,22.22,73400,{"date":1309,"open":1273,"high":1114,"low":1310,"close":1311,"change":406,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-02-25",21.853,22.43,2.42,85900,{"date":1315,"open":1316,"high":1317,"low":1122,"close":1318,"change":466,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-02-24",21.94,22.28,21.9,-0.23,103200,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":166,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-02-23",22.23,22.36,21.745,21.95,-1.13,103100,{"date":1330,"open":1123,"high":1331,"low":1123,"close":1274,"change":911,"percent_change":690,"volume":1332,"transactions":9,"vwap":1274},"2026-02-20",22.35,26000,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":213,"percent_change":448,"volume":1339,"transactions":9,"vwap":1338},"2026-02-19",22,22.25,21.91,22.059999,53500,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1300,"change":1190,"percent_change":509,"volume":1345,"transactions":9,"vwap":1300},"2026-02-18",22.13,22.69,21.98,84800,{"date":1347,"open":1331,"high":1348,"low":1335,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-02-17",22.4,22.15,-0.175,-0.78,50200,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":432,"percent_change":595,"volume":1359,"transactions":9,"vwap":1358},"2026-02-13",22.27,22.395,21.965,22.325,32500,{"date":1361,"open":1274,"high":1362,"low":1363,"close":1076,"change":756,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1076},"2026-02-12",22.355,21.87,1.32,59600,{"date":1367,"open":1306,"high":1336,"low":1132,"close":1335,"change":1190,"percent_change":509,"volume":1179,"transactions":9,"vwap":1335},"2026-02-11",{"date":1369,"open":1300,"high":1370,"low":1139,"close":1338,"change":299,"percent_change":1026,"volume":1371,"transactions":9,"vwap":1338},"2026-02-10",22.275,79200,{"date":1373,"open":1342,"high":1076,"low":1141,"close":1374,"change":466,"percent_change":1319,"volume":1375,"transactions":9,"vwap":1374},"2026-02-09",22.01,61800,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1338,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1338},"2026-02-06",21.97,22.235,21.66,0.34,1.57,104100,{"date":1385,"open":1380,"high":1386,"low":1265,"close":1387,"change":564,"percent_change":652,"volume":1388,"transactions":9,"vwap":1387},"2026-02-05",21.985,21.72,74700,{"date":1390,"open":1282,"high":1391,"low":1138,"close":1392,"change":330,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-04",22.030001,21.76,1.21,60600,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1265,"change":595,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1265},"2026-02-03",21.25,21.73,21.1,0.75,57100,{"date":1403,"open":1266,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-02",21.49,20.66,21.34,0.6,2.89,55900,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1266,"change":1414,"percent_change":398,"volume":1415,"transactions":9,"vwap":1266},"2026-01-30",20.29,20.81,0.21,69300,{"date":1417,"open":1418,"high":1266,"low":1419,"close":1420,"change":1133,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-01-29",20.42,20.12,20.53,0.88,44600,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-01-28",21.44,20.25,20.35,-1.06,-4.95,71300,{"date":1432,"open":1316,"high":1326,"low":1397,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-01-27",21.41,-0.16,-0.74,83600,{"date":1438,"open":1439,"high":1392,"low":1148,"close":1440,"change":290,"percent_change":1441,"volume":1070,"transactions":9,"vwap":1440},"2026-01-26",21.39,21.57,0.7,{"date":1443,"open":1123,"high":1123,"low":1433,"close":1444,"change":86,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-01-23",21.42,-3.56,39200,{"date":1448,"open":1449,"high":1114,"low":1300,"close":1450,"change":126,"percent_change":1043,"volume":1451,"transactions":9,"vwap":1450},"2026-01-22",22.33,22.21,51300,{"date":1453,"open":1162,"high":1281,"low":1162,"close":1449,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1449},"2026-01-21",1.09,5.13,108900,{"date":1458,"open":1439,"high":1459,"low":1460,"close":1461,"change":121,"percent_change":1462,"volume":1388,"transactions":9,"vwap":1461},"2026-01-20",21.417,21.12,21.24,-1.48,{"date":1464,"open":1392,"high":1465,"low":1149,"close":1129,"change":106,"percent_change":1084,"volume":1466,"transactions":9,"vwap":1129},"2026-01-16",21.875,47700,{"date":1468,"open":1149,"high":1073,"low":1149,"close":1469,"change":1470,"percent_change":704,"volume":1471,"transactions":9,"vwap":1469},"2026-01-15",21.86,0.33,88600,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1475,"change":1133,"percent_change":1150,"volume":1476,"transactions":9,"vwap":1475},"2026-01-14",20.37,21.53,64200,{"date":1478,"open":1250,"high":1479,"low":1480,"close":1148,"change":911,"percent_change":992,"volume":1481,"transactions":9,"vwap":1148},"2026-01-13",21.515,21.18,30000,{"date":1483,"open":1413,"high":1197,"low":1484,"close":1485,"change":1026,"percent_change":1486,"volume":1085,"transactions":9,"vwap":1485},"2026-01-12",20.73,21.21,1.1,{"date":1488,"open":1489,"high":1490,"low":1175,"close":1237,"change":697,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1237},"2026-01-09",21.17,21.32,-0.8,23800,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1178,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1178},"2026-01-08",20.46,21.563,0.54,2.62,42100,{"date":1501,"open":1502,"high":1213,"low":1426,"close":1503,"change":43,"percent_change":1428,"volume":1504,"transactions":9,"vwap":1503},"2026-01-07",20.34,20.61,23200,{"date":1506,"open":1507,"high":1259,"low":1238,"close":1508,"change":126,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-06",20.75,20.83,-0.57,51000,{"date":1512,"open":1495,"high":1513,"low":1495,"close":1514,"change":77,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-05",21.205,20.95,2.29,30100,{"date":1518,"open":1196,"high":1519,"low":1520,"close":1221,"change":1434,"percent_change":1351,"volume":1521,"transactions":9,"vwap":1221},"2026-01-02",20.82,19.96,79600,{"date":1523,"open":1227,"high":1204,"low":1524,"close":1525,"change":697,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-12-31",20.56,20.64,-0.82,31500,{"date":1529,"open":1530,"high":1295,"low":1531,"close":1413,"change":368,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1413},"2025-12-30",20.876,20.775,-0.9,38400,{"date":1535,"open":1536,"high":1480,"low":1537,"close":1187,"change":230,"percent_change":610,"volume":1538,"transactions":9,"vwap":1187},"2025-12-29",21.13,20.96,21100,{"date":1540,"open":1541,"high":1267,"low":1542,"close":1161,"change":50,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1161},"2025-12-26",21.36,20.97,-0.99,19700,{"date":1546,"open":1275,"high":1547,"low":1548,"close":1250,"change":697,"percent_change":86,"volume":1549,"transactions":9,"vwap":1250},"2025-12-24",21.6,21.19,20900,{"date":1551,"open":1552,"high":1139,"low":1553,"close":1162,"change":697,"percent_change":86,"volume":1554,"transactions":9,"vwap":1162},"2025-12-23",21.61,21.26,39100,{"date":1556,"open":1387,"high":1300,"low":1275,"close":1290,"change":498,"percent_change":121,"volume":1070,"transactions":9,"vwap":1290},"2025-12-22",{"date":1558,"open":1336,"high":1559,"low":1560,"close":1282,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1282},"2025-12-19",22.274,21.51,-0.65,-2.91,172600,{"date":1565,"open":1566,"high":1567,"low":1076,"close":1331,"change":259,"percent_change":912,"volume":1568,"transactions":9,"vwap":1331},"2025-12-18",22.45,22.585,73900,{"date":1570,"open":1355,"high":1114,"low":1300,"close":1306,"change":624,"percent_change":624,"volume":1571,"transactions":9,"vwap":1306},"2025-12-17",32800,{"date":1573,"open":1348,"high":1566,"low":1574,"close":1306,"change":1190,"percent_change":509,"volume":1575,"transactions":9,"vwap":1306},"2025-12-16",22.0049992,54800,{"date":1577,"open":1355,"high":1096,"low":1276,"close":1317,"change":1026,"percent_change":851,"volume":929,"transactions":9,"vwap":1317},"2025-12-15",{"date":1579,"open":1073,"high":1317,"low":1580,"close":1581,"change":349,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-12-12",21.855,22.049999,-0.59,58700,{"date":1585,"open":1363,"high":1103,"low":1139,"close":1073,"change":520,"percent_change":359,"volume":1586,"transactions":9,"vwap":1073},"2025-12-11",60800,{"date":1588,"open":1479,"high":1589,"low":1288,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-12-10",22.02,21.93,0.74,3.49,120900,{"date":1595,"open":1397,"high":1182,"low":1161,"close":1548,"change":307,"percent_change":1092,"volume":1596,"transactions":9,"vwap":1548},"2025-12-09",24900,{"date":1598,"open":1599,"high":1155,"low":1600,"close":1489,"change":617,"percent_change":249,"volume":1601,"transactions":9,"vwap":1489},"2025-12-08",21.48,21.07,63100,{"date":1603,"open":1176,"high":1433,"low":1161,"close":1157,"change":259,"percent_change":596,"volume":1604,"transactions":9,"vwap":1157},"2025-12-05",62000,{"date":1606,"open":1163,"high":1425,"low":1514,"close":1461,"change":269,"percent_change":538,"volume":1607,"transactions":9,"vwap":1461},"2025-12-04",62400,{"date":1609,"open":1502,"high":1610,"low":1412,"close":1600,"change":1421,"percent_change":1611,"volume":899,"transactions":9,"vwap":1600},"2025-12-03",21.155,4.36,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":126,"percent_change":1582,"volume":1618,"transactions":9,"vwap":1617},"2025-12-02",20.49,20.5,20.1,20.19,42300,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1623,"change":760,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-12-01",19.72,20.383,20.31,2.52,49800,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1319,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-11-28",20.14,20.15,19.75,19.81,-1.15,25000,{"date":1635,"open":1636,"high":1419,"low":1637,"close":1638,"change":1092,"percent_change":340,"volume":1639,"transactions":9,"vwap":1638},"2025-11-26",19.83,19.655,20.040001,49400,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-11-25",19.64,20.17,19.5,19.95,0.48,2.47,54100,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1434,"percent_change":1526,"volume":1655,"transactions":9,"vwap":1654},"2025-11-24",19.52,19.57,19.13,19.47,74200,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":17,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-11-21",19.01,19.8,18.7,19.63,3.37,88900,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":76,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-11-20",18.98,19.29,18.895,18.99,0.37,54500,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":1677,"percent_change":1678,"volume":1466,"transactions":9,"vwap":1676},"2025-11-19",18.45,18.975,18.92,0.31,1.67,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-11-18",18.5,18.89,18.61,-0.125,-0.67,32200,{"date":1688,"open":1653,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-11-17",19.2,18.645,18.735,-0.525,-2.73,41200,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1190,"percent_change":231,"volume":1527,"transactions":9,"vwap":1700},"2025-11-14",19.28,19.315,18.715,19.26,{"date":1702,"open":1703,"high":1644,"low":1704,"close":1705,"change":202,"percent_change":595,"volume":1706,"transactions":9,"vwap":1705},"2025-11-13",19.17,19.07,19.32,81900,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1667,"change":564,"percent_change":50,"volume":1234,"transactions":9,"vwap":1667},"2025-11-12",19.31,19.4,19.12,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":564,"percent_change":50,"volume":1718,"transactions":9,"vwap":1717},"2025-11-11",19.37,19.395,19.14,19.33,32900,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1714,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1714},"2025-11-10",19.049999,19.46,0.32,1.68,51400,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1721,"change":269,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1721},"2025-11-07",18.88,19.094999,18.675,0.9,50100,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1728,"change":456,"percent_change":872,"volume":1737,"transactions":9,"vwap":1728},"2025-11-06",18.97,18.695,39900,{"date":1739,"open":1740,"high":1735,"low":1741,"close":1735,"change":397,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1735},"2025-11-05",18.63,18.62,1.44,24000,{"date":1745,"open":1746,"high":1669,"low":1683,"close":1660,"change":697,"percent_change":1532,"volume":1172,"transactions":9,"vwap":1660},"2025-11-04",18.95,{"date":1748,"open":1749,"high":1735,"low":1750,"close":1751,"change":825,"percent_change":928,"volume":1752,"transactions":9,"vwap":1751},"2025-11-03",18.66,18.2,18.87,31900,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1740,"change":155,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1740},"2025-10-31",18.73,18.925,18.4,-1.84,40900,{"date":1761,"open":1716,"high":1762,"low":1763,"close":1666,"change":652,"percent_change":249,"volume":1764,"transactions":9,"vwap":1666},"2025-10-30",19.68,18.96,129100,{"date":1766,"open":1709,"high":1642,"low":1767,"close":1768,"change":1319,"percent_change":555,"volume":1769,"transactions":9,"vwap":1768},"2025-10-29",18.82,19.16,47800,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":448,"percent_change":369,"volume":1776,"transactions":9,"vwap":1775},"2025-10-28",19.43,19.61,18.875,19.39,34000,{"date":1778,"open":1773,"high":1631,"low":1779,"close":1780,"change":259,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-10-27",19.42,19.53,0.67,50300,{"date":1784,"open":1768,"high":1785,"low":1786,"close":1710,"change":603,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1710},"2025-10-24",19.92,18.958,2.21,41900,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1666,"change":498,"percent_change":321,"volume":1793,"transactions":9,"vwap":1666},"2025-10-23",19.11,18.545,75100,{"date":1795,"open":1735,"high":1796,"low":1797,"close":1721,"change":520,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1721},"2025-10-22",19.165,18.65,1.33,69800,{"date":1801,"open":1735,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1292,"transactions":9,"vwap":1804},"2025-10-21",19.373,18.467,18.8,1.19,6.76,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1068,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-10-20",17.3,18.1,16.98,17.61,3.41,42000,{"date":1816,"open":1817,"high":1818,"low":31,"close":1819,"change":529,"percent_change":1805,"volume":1820,"transactions":9,"vwap":1819},"2025-10-17",16.94,17.42,17.030001,72300,{"date":1822,"open":1823,"high":1824,"low":31,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-10-16",17.77,17.93,16.83,-1.03,-5.77,38300,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":652,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-10-15",18.16,18.84,17.71,17.86,-1,20300,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":270,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-10-14",17.2,18.11,18.040001,3.74,30600,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1848,"change":339,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-10-13",17.46,17.1,17.39,0.69,35400,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":972,"percent_change":802,"volume":1857,"transactions":9,"vwap":1856},"2025-10-10",17.85,18.245,17.205,17.27,41400,{"date":1859,"open":1860,"high":1831,"low":1833,"close":1861,"change":1862,"percent_change":1863,"volume":1776,"transactions":9,"vwap":1861},"2025-10-09",18.030001,17.79,-0.33,-1.82,{"date":1865,"open":1866,"high":1867,"low":1860,"close":1868,"change":456,"percent_change":350,"volume":1869,"transactions":9,"vwap":1868},"2025-10-08",18.32,18.435,18.12,18300,{"date":1871,"open":1831,"high":1872,"low":1868,"close":1873,"change":652,"percent_change":510,"volume":1874,"transactions":9,"vwap":1873},"2025-10-07",18.755,18.21,26100,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":320,"percent_change":1043,"volume":1881,"transactions":9,"vwap":1880},"2025-10-06",18.535,18.845,18.084999,18.39,36700,{"date":1883,"open":1884,"high":1699,"low":1884,"close":1885,"change":397,"percent_change":1886,"volume":1694,"transactions":9,"vwap":1885},"2025-10-03",18.01,18.49,1.48,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1891,"change":320,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-10-02",18.25,17.91,18.22,-0.55,33200,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1866,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1866},"2025-10-01",18.55,18.285,-0.44,-2.35,28000,{"date":1902,"open":1903,"high":1904,"low":1831,"close":1905,"change":1906,"percent_change":1497,"volume":1907,"transactions":9,"vwap":1905},"2025-09-30",18.57,18.81,18.76,0.1,33500,{"date":1909,"open":1910,"high":1911,"low":1903,"close":1749,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1749},"2025-09-29",19.09,19.24,-0.4,-2.1,20400,{"date":1916,"open":1717,"high":1717,"low":1917,"close":1918,"change":563,"percent_change":466,"volume":1919,"transactions":9,"vwap":1918},"2025-09-26",18.955,19.059999,21800,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1704,"change":166,"percent_change":70,"volume":1538,"transactions":9,"vwap":1704},"2025-09-25",19.15,19.475,19,{"date":1926,"open":1710,"high":1927,"low":1700,"close":1705,"change":202,"percent_change":595,"volume":1928,"transactions":9,"vwap":1705},"2025-09-24",19.49,38600,{"date":1930,"open":1644,"high":1931,"low":1922,"close":1667,"change":697,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1667},"2025-09-23",19.79,-0.87,37900,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1722,"change":1938,"percent_change":299,"volume":1939,"transactions":9,"vwap":1722},"2025-09-22",18.885,19.62,0.01,44700,{"date":1941,"open":1520,"high":1520,"low":1942,"close":1943,"change":278,"percent_change":1944,"volume":1764,"transactions":9,"vwap":1943},"2025-09-19",19.255,19.45,-2.56,{"date":1946,"open":1716,"high":1947,"low":1948,"close":1520,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1520},"2025-09-18",19.97,19.0049992,0.99,5.22,68000,{"date":1953,"open":1954,"high":1621,"low":1955,"close":1735,"change":166,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1735},"2025-09-17",19.19,18.905,-1.3,43800,{"date":1959,"open":1711,"high":1960,"low":1961,"close":1962,"change":150,"percent_change":320,"volume":1246,"transactions":9,"vwap":1962},"2025-09-16",19.34,19.0079994,19.22,{"date":1964,"open":1943,"high":1927,"low":1922,"close":1911,"change":1965,"percent_change":349,"volume":1492,"transactions":9,"vwap":1911},"2025-09-15",-0.025,{"date":1967,"open":1710,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1481,"transactions":9,"vwap":1970},"2025-09-12",19.6,19.040001,19.265,-0.355,-1.81,{"date":1974,"open":1975,"high":1937,"low":1804,"close":1937,"change":1470,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1937},"2025-09-11",18.823,1.71,57500,{"date":1979,"open":1980,"high":1968,"low":1981,"close":1667,"change":231,"percent_change":1982,"volume":1596,"transactions":9,"vwap":1667},"2025-09-10",19.58,19.23,-1.58,{"date":1984,"open":1985,"high":1986,"low":1927,"close":1968,"change":231,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1968},"2025-09-09",19.99,20,-1.56,28100,{"date":1990,"open":1985,"high":1985,"low":1991,"close":1992,"change":624,"percent_change":624,"volume":1993,"transactions":9,"vwap":1992},"2025-09-08",19.21,19.91,34100,{"date":1995,"open":1996,"high":1997,"low":1942,"close":1992,"change":230,"percent_change":1912,"volume":1957,"transactions":9,"vwap":1992},"2025-09-05",20.07,20.38,{"date":1999,"open":2000,"high":2001,"low":1937,"close":1985,"change":1092,"percent_change":340,"volume":2002,"transactions":9,"vwap":1985},"2025-09-04",20.030001,20.08,38000,{"date":2004,"open":1636,"high":2005,"low":1674,"close":2006,"change":498,"percent_change":155,"volume":2007,"transactions":9,"vwap":2006},"2025-09-03",20.025,19.9,42900,{"date":2009,"open":1616,"high":2010,"low":2011,"close":1947,"change":499,"percent_change":70,"volume":1172,"transactions":9,"vwap":1947},"2025-09-02",20.13,19.865,{"date":2013,"open":2014,"high":2015,"low":1638,"close":2016,"change":457,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-08-29",20.54,20.55,20.23,-1.65,40300,{"date":2020,"open":2021,"high":2021,"low":1220,"close":2022,"change":2023,"percent_change":1723,"volume":2024,"transactions":9,"vwap":2022},"2025-08-28",20.65,20.57,0.065,60900,{"date":2026,"open":1206,"high":2027,"low":1206,"close":2028,"change":2029,"percent_change":76,"volume":2030,"transactions":9,"vwap":2028},"2025-08-27",20.6,20.505,0.015,43000,{"date":2032,"open":2033,"high":1525,"low":2033,"close":1614,"change":299,"percent_change":825,"volume":2034,"transactions":9,"vwap":1614},"2025-08-26",20.44,40100,{"date":2036,"open":1427,"high":2022,"low":2037,"close":2033,"change":564,"percent_change":617,"volume":2038,"transactions":9,"vwap":2033},"2025-08-25",20.246,29300,{"date":2040,"open":1644,"high":2027,"low":1644,"close":1221,"change":1949,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1221},"2025-08-22",5.08,94200,{"date":2044,"open":2045,"high":1927,"low":2046,"close":1927,"change":624,"percent_change":624,"volume":1533,"transactions":9,"vwap":1927},"2025-08-21",19.365,19.3,{"date":2048,"open":2049,"high":2050,"low":1772,"close":1927,"change":498,"percent_change":2051,"volume":1828,"transactions":9,"vwap":1927},"2025-08-20",19.55,19.73,-0.36,{"date":2053,"open":1710,"high":2054,"low":2055,"close":2056,"change":339,"percent_change":545,"volume":2057,"transactions":9,"vwap":2056},"2025-08-19",19.685,19.305,19.56,43300,{"date":2059,"open":2060,"high":1980,"low":2045,"close":2061,"change":1092,"percent_change":77,"volume":2062,"transactions":9,"vwap":2061},"2025-08-18",19.38,19.44,20800,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2067,"change":660,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-08-15",19.94,19.185,19.35,-2.07,92000,{"date":2071,"open":1773,"high":2072,"low":2056,"close":2073,"change":456,"percent_change":986,"volume":1516,"transactions":9,"vwap":2073},"2025-08-14",19.82,19.76,{"date":2075,"open":2076,"high":2077,"low":1980,"close":2078,"change":1470,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-08-13",19.65,19.89,19.85,1.69,55000,{"date":2082,"open":1749,"high":2049,"low":1749,"close":1651,"change":1949,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1651},"2025-08-12",5.34,71500,{"date":2086,"open":1885,"high":2087,"low":2088,"close":2089,"change":1906,"percent_change":1497,"volume":2057,"transactions":9,"vwap":2089},"2025-08-11",18.805,18.41,18.53,{"date":2091,"open":1681,"high":1676,"low":2092,"close":2093,"change":537,"percent_change":1393,"volume":2094,"transactions":9,"vwap":2093},"2025-08-08",18.169,18.43,55700,{"date":2096,"open":2097,"high":1924,"low":1831,"close":1873,"change":1912,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1873},"2025-08-07",18.9,-2.15,80600,{"date":2101,"open":2102,"high":2102,"low":2089,"close":1683,"change":1862,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1683},"2025-08-06",18.94,-1.74,87400,{"date":2106,"open":2107,"high":1666,"low":2108,"close":2102,"change":1441,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2102},"2025-08-05",18.33,18.08,3.84,112100,{"date":2112,"open":2113,"high":1889,"low":2114,"close":2113,"change":358,"percent_change":1678,"volume":2115,"transactions":9,"vwap":2113},"2025-08-04",18.24,17.84,120200,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":697,"percent_change":249,"volume":2122,"transactions":9,"vwap":2121},"2025-08-01",17.92,18.049999,17.67,17.94,75700,{"date":2124,"open":2125,"high":2125,"low":2126,"close":1840,"change":1268,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1840},"2025-07-31",18.27,17.785,-2.11,79500,{"date":2130,"open":2097,"high":2131,"low":2132,"close":1681,"change":231,"percent_change":2017,"volume":2133,"transactions":9,"vwap":1681},"2025-07-30",19.113,18.37,101700,{"date":2135,"open":1910,"high":2136,"low":2137,"close":1904,"change":320,"percent_change":449,"volume":2138,"transactions":9,"vwap":1904},"2025-07-29",19.25,18.77,108300,{"date":2140,"open":2141,"high":2141,"low":1797,"close":2142,"change":564,"percent_change":50,"volume":2143,"transactions":9,"vwap":2142},"2025-07-28",19.08,18.91,198100,{"date":2145,"open":1910,"high":1910,"low":2146,"close":1746,"change":2147,"percent_change":86,"volume":2148,"transactions":9,"vwap":1746},"2025-07-25",18.78,-0.15,160500,{"date":2150,"open":1709,"high":2151,"low":1918,"close":2152,"change":106,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-07-24",19.506,19.1,-1.55,110500,{"date":2156,"open":1981,"high":1642,"low":1658,"close":1710,"change":1240,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1710},"2025-07-23",2.27,161400,{"date":2160,"open":2097,"high":2050,"low":2161,"close":1735,"change":479,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1735},"2025-07-22",18.793,3.95,262700,{"date":2165,"open":2125,"high":1885,"low":2166,"close":1889,"change":563,"percent_change":466,"volume":2167,"transactions":9,"vwap":1889},"2025-07-21",18.19,89800,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":320,"percent_change":1043,"volume":2174,"transactions":9,"vwap":2173},"2025-07-18",18.54,18.605,18.059999,18.26,93500,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2179,"change":221,"percent_change":817,"volume":2180,"transactions":9,"vwap":2179},"2025-07-17",18.14,18.44,18.36,117900,{"date":2182,"open":1810,"high":2183,"low":2184,"close":2185,"change":269,"percent_change":2186,"volume":1604,"transactions":9,"vwap":2185},"2025-07-16",18.3,17.735,18.17,0.94,{"date":2188,"open":1660,"high":2189,"low":1890,"close":2190,"change":618,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-07-15",18.74,18,-4,91200,{"date":2194,"open":1690,"high":2195,"low":1681,"close":2195,"change":520,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-07-14",18.75,1.35,57900,{"date":2199,"open":1905,"high":1804,"low":1831,"close":1681,"change":2051,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1681},"2025-07-11",-1.91,51800,{"date":2203,"open":1728,"high":2102,"low":1699,"close":2204,"change":787,"percent_change":1240,"volume":2205,"transactions":9,"vwap":2204},"2025-07-10",18.86,100300,{"date":2207,"open":2142,"high":2142,"low":1683,"close":2146,"change":787,"percent_change":1240,"volume":2208,"transactions":9,"vwap":2146},"2025-07-09",65800,{"date":2210,"open":1866,"high":2211,"low":1868,"close":1660,"change":940,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1660},"2025-07-08",18.775,2.13,95900,{"date":2215,"open":1757,"high":2216,"low":2217,"close":2218,"change":368,"percent_change":1826,"volume":2219,"transactions":9,"vwap":2218},"2025-07-07",18.745,18.225,18.31,78400,{"date":2221,"open":1681,"high":2222,"low":1880,"close":1681,"change":290,"percent_change":2223,"volume":955,"transactions":9,"vwap":1681},"2025-07-03",18.615,0.82,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":406,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-07-02",17.83,18.375,17.52,18.35,2.97,144000,{"date":2233,"open":1839,"high":2234,"low":2235,"close":2236,"change":596,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-07-01",17.97,17.07,17.82,3.54,161900,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":213,"percent_change":697,"volume":2245,"transactions":9,"vwap":2244},"2025-06-30",17.295,17.43,17.15,17.21,94700,{"date":2247,"open":2248,"high":2249,"low":1839,"close":2250,"change":466,"percent_change":1207,"volume":2251,"transactions":9,"vwap":2250},"2025-06-27",17.36,17.49,17.24,125100,{"date":2253,"open":2254,"high":2248,"low":2255,"close":2256,"change":703,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-06-26",16.91,16.8,17.29,2.43,33600,{"date":2260,"open":2243,"high":2261,"low":1825,"close":2262,"change":617,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-06-25",17.19,16.88,-1.17,44900,{"date":2266,"open":2267,"high":2256,"low":2268,"close":2267,"change":1133,"percent_change":632,"volume":2269,"transactions":9,"vwap":2267},"2025-06-24",17.08,16.66,54200,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2274,"change":603,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-06-23",16.4,17.02,16.9,2.55,59500,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":1723,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-06-20",16.31,16.77,16.16,16.48,1.98,114600,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2281,"change":911,"percent_change":2290,"volume":2258,"transactions":9,"vwap":2281},"2025-06-18",15.98,16.49,15.945,0.87,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":499,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-06-17",16.28,16.41,15.97,16.02,-1.6,39600,{"date":2300,"open":2301,"high":2302,"low":2281,"close":2293,"change":50,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2293},"2025-06-16",16.665,16.715,-1.27,101200,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2288,"change":57,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2288},"2025-06-13",16.92,17,16.47,-3.85,45300,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2243,"change":25,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2243},"2025-06-12",17.37,17.51,17.09,-1.38,32400,{"date":2320,"open":2321,"high":2322,"low":2323,"close":1848,"change":166,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1848},"2025-06-11",17.75,17.805,17.35,-1.42,56500,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":330,"percent_change":388,"volume":2332,"transactions":9,"vwap":2331},"2025-06-10",17.4,17.74,17.165,17.64,58000,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2337,"change":1677,"percent_change":2338,"volume":1788,"transactions":9,"vwap":2337},"2025-06-09",17.23,17.595,17.38,1.82,{"date":2340,"open":2341,"high":2243,"low":2342,"close":2235,"change":760,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2235},"2025-06-06",16.84,16.69,3.02,61500,{"date":2346,"open":2341,"high":2341,"low":2347,"close":2348,"change":166,"percent_change":2349,"volume":1759,"transactions":9,"vwap":2348},"2025-06-05",16.56,16.57,-1.49,{"date":2351,"open":2255,"high":2307,"low":2352,"close":2353,"change":456,"percent_change":449,"volume":2354,"transactions":9,"vwap":2353},"2025-06-04",16.695,16.82,32600,{"date":2356,"open":2357,"high":2308,"low":2357,"close":2254,"change":825,"percent_change":1742,"volume":1544,"transactions":9,"vwap":2254},"2025-06-03",16.61,{"date":2359,"open":2274,"high":2274,"low":2360,"close":2360,"change":231,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-06-02",16.67,-1.83,29900,{"date":2364,"open":2353,"high":2365,"low":2366,"close":1811,"change":1142,"percent_change":1813,"volume":2367,"transactions":9,"vwap":1811},"2025-05-30",17.185,16.595,41800,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2371,"change":259,"percent_change":881,"volume":2373,"transactions":9,"vwap":2371},"2025-05-29",16.35,16.42,16.25,16500,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":660,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-05-28",16.6,16.65,16.27,16.29,-2.46,28600,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":1283,"percent_change":2388,"volume":2298,"transactions":9,"vwap":2387},"2025-05-27",16.32,16.76,16.21,16.7,3.53,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2393,"change":652,"percent_change":2394,"volume":2367,"transactions":9,"vwap":2393},"2025-05-23",15.96,16.415,16.13,-1.1,{"date":2396,"open":2370,"high":2397,"low":2398,"close":2279,"change":1434,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2279},"2025-05-22",16.579,16.049999,-0.97,46600,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2309,"change":653,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2309},"2025-05-21",16.89,16.96,16.36,-3.97,51600,{"date":2409,"open":2410,"high":2411,"low":1811,"close":2243,"change":624,"percent_change":624,"volume":1359,"transactions":9,"vwap":2243},"2025-05-20",17.11,17.18,{"date":2413,"open":2414,"high":1839,"low":2376,"close":2243,"change":290,"percent_change":1421,"volume":2415,"transactions":9,"vwap":2243},"2025-05-19",16.64,60300,{"date":2417,"open":2418,"high":2243,"low":2262,"close":2308,"change":214,"percent_change":1291,"volume":2419,"transactions":9,"vwap":2308},"2025-05-16",17.059999,36900,{"date":2421,"open":1811,"high":2411,"low":2255,"close":2410,"change":299,"percent_change":756,"volume":2422,"transactions":9,"vwap":2410},"2025-05-15",21400,{"date":2424,"open":2425,"high":1809,"low":2426,"close":2418,"change":203,"percent_change":270,"volume":2427,"transactions":9,"vwap":2418},"2025-05-14",16.85,16.849,37600,{"date":2429,"open":1811,"high":2273,"low":2430,"close":2431,"change":1133,"percent_change":632,"volume":2432,"transactions":9,"vwap":2431},"2025-05-13",16.75,16.95,30700,{"date":2434,"open":2405,"high":2425,"low":2405,"close":2280,"change":1421,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2280},"2025-05-12",5.54,49100,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":652,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-05-09",16.030001,16.059999,15.59,15.89,-1.12,11700,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":520,"percent_change":2451,"volume":1135,"transactions":9,"vwap":2450},"2025-05-08",15.92,16.385,15.695,16.07,1.58,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":76,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-05-07",15.95,16.040001,15.63,15.82,0.44,25700,{"date":2461,"open":2462,"high":2463,"low":181,"close":2464,"change":150,"percent_change":349,"volume":2465,"transactions":9,"vwap":2464},"2025-05-06",15.56,15.81,15.75,26200,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":498,"percent_change":1898,"volume":2472,"transactions":9,"vwap":2471},"2025-05-05",15.61,16.51,15.23,15.77,87700,{"date":2474,"open":2475,"high":2476,"low":2475,"close":2477,"change":992,"percent_change":2478,"volume":1633,"transactions":9,"vwap":2477},"2025-05-02",15.29,16,15.84,4.35,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2483,"change":1912,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-05-01",15.48,15.525,15.18,-2.57,30800,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2051,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-04-30",15.52,15.655,14.71,15.58,-2.26,33400,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2497,"change":756,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-04-29",15.41,15.94,14.85,1.85,41500,{"date":2502,"open":2503,"high":2476,"low":2483,"close":2504,"change":697,"percent_change":2505,"volume":1085,"transactions":9,"vwap":2504},"2025-04-28",15.76,15.65,-1.07,{"date":185,"open":2507,"high":2508,"low":2509,"close":2457,"change":1092,"percent_change":1283,"volume":2510,"transactions":9,"vwap":2457},15.73,15.83,15.53,21900]