[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HBANM":3,"homepage-market-summary":34,"stock-historical-HBANM":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"HBANM","2026-10-02",{"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},"Huntington Bancshares Incorporated Depositary Shares each representing a 1\u002F1000th interest in a share of Huntington Series I Preferred Stock","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","Huntington Bancshares is a regional US bank with over $280 billion in assets. It offers a full suite of consumer deposit and lending services, along with commercial services focused on payments, investment management, capital markets, equipment financing, treasury management, and other common banking services.","26,407","Columbus, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},7.3002,1.425,"Quarterly","2026-11-13",{"close":21,"open":22,"high":23,"low":21,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":21,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},19.52,19.63,19.8515,19.625,-0.105,-0.54,22617,277,19.6746,23.61,14737.31235552,0,1335,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":180,"period_low":21,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":21,"start_date":184,"end_date":5},24.040001,12996,4743428.08888,-13.55,"2025-04-22",[186,187,197,206,217,225,236,246,255,262,272,283,294,303,313,322,332,340,349,359,366,374,384,393,403,411,421,429,438,444,452,461,471,481,490,497,503,513,520,529,537,544,552,559,567,573,579,586,594,602,611,620,626,633,640,643,648,654,661,664,672,677,680,683,689,693,697,702,705,711,714,718,723,730,734,740,745,749,752,758,763,769,773,778,782,788,797,806,812,820,827,834,840,846,852,859,864,871,879,884,891,898,906,911,916,923,929,935,941,945,950,955,961,964,969,971,976,979,984,990,996,1003,1009,1013,1018,1023,1030,1039,1044,1051,1057,1061,1067,1072,1077,1082,1084,1088,1093,1097,1103,1110,1115,1121,1126,1132,1139,1147,1154,1158,1163,1169,1172,1175,1179,1184,1188,1192,1196,1200,1207,1212,1215,1220,1226,1230,1233,1236,1239,1243,1246,1251,1256,1262,1267,1273,1277,1281,1284,1288,1291,1296,1303,1305,1307,1310,1314,1319,1323,1326,1329,1334,1338,1343,1348,1353,1357,1359,1362,1367,1372,1376,1379,1382,1385,1389,1393,1396,1399,1403,1405,1408,1413,1416,1418,1422,1426,1430,1434,1436,1438,1442,1446,1450,1454,1460,1466,1472,1478,1483,1486,1489,1495,1498,1501,1505,1510,1516,1519,1522,1525,1528,1532,1536,1538,1542,1547,1553,1557,1564,1569,1573,1579,1581,1584,1589,1593,1599,1605,1611,1618,1623,1628,1634,1639,1644,1646,1651,1655,1659,1662,1669,1673,1675,1678,1682,1685,1687,1690,1692,1695,1698,1700,1704,1708,1715,1719,1725,1730,1735,1738,1742,1746,1748,1750,1755,1760,1765,1769,1774,1778,1783,1785,1789,1791,1793,1795,1798,1800,1803,1806,1809,1813,1816,1819,1821,1824,1827,1830,1833,1837,1840,1842,1844,1846,1848,1852,1856,1858,1862,1864,1867,1870,1874,1878,1881,1886,1889,1894,1898,1901,1905,1910,1915,1921,1923,1926,1930,1933,1936,1938,1941,1944,1948,1952,1957,1961,1964,1970,1972,1976,1979,1984,1986,1992],{"date":5,"open":22,"high":23,"low":21,"close":21,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",19.99,20.08,19.55,-0.475,-2.36,55362.1295,523,19.8513,{"date":198,"open":199,"high":200,"low":189,"close":199,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",20.1,20.37,0.09,0.45,171892.1295,1013,20.1161,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",19.98,20.19,19.91,20.01,0.02,0.1,24132.4675,401,20.0307,{"date":218,"open":210,"high":199,"low":219,"close":189,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",19.892,-0.04,-0.2,21004.0645,198,19.9812,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",20.05,20.12,19.85,20.03,-0.02,-0.1,11985.9985,800,20.0674,{"date":237,"open":238,"high":239,"low":240,"close":227,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",20.02,20.135,19.9142,0.04,0.2,30671.6045,291,20.0008,{"date":247,"open":248,"high":199,"low":249,"close":211,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",19.93,19.815,-0.06,-0.3,27592.5655,275,19.9524,{"date":256,"open":211,"high":257,"low":248,"close":257,"change":111,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",20.07,0.3,15886.1295,214,20.0118,{"date":263,"open":264,"high":265,"low":266,"close":211,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",20.21,20.43,19.86,-0.14,-0.69,41635.3435,477,20.0762,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",20.235,20.36,20.0101,20.15,0.1499,0.75,10714.1295,195,20.1852,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",20.2,20.47,20,20.0001,-0.1499,-0.74,23797.1295,262,20.2082,{"date":295,"open":227,"high":296,"low":297,"close":277,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",20.41,19.7,0.24,1.21,8321.1295,712,20.0686,{"date":304,"open":305,"high":306,"low":307,"close":210,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",20.11,20.14,19.54,0.03,0.15,19734.8945,353,19.8048,{"date":314,"open":211,"high":277,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",19.87,19.88,-0.19,-0.95,54102.1295,447,20.0113,{"date":323,"open":324,"high":325,"low":326,"close":257,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",20.59,20.7,20.06,-0.33,-1.62,39533.1295,462,20.2756,{"date":333,"open":334,"high":334,"low":335,"close":335,"change":221,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",20.75,20.4,-0.97,27674.8445,238,20.5944,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",21.01,20.6,-0.32,-1.53,8930.1295,224,20.8288,{"date":350,"open":334,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",20.95,20.57,20.92,0.07,0.34,6900.5535,586,20.8298,{"date":360,"open":334,"high":361,"low":343,"close":362,"change":220,"percent_change":317,"volume":363,"transactions":364,"vwap":365},"2026-09-04",21.05,20.85,6586.1295,574,20.7708,{"date":367,"open":368,"high":369,"low":368,"close":369,"change":298,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",20.63,20.89,1.16,6953.7455,120,20.8037,{"date":375,"open":376,"high":334,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",20.69,20.5301,20.65,0.14,0.68,5498.9757,124,20.6776,{"date":385,"open":362,"high":362,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",20.4357,20.51,-0.315,-1.51,16196.2605,177,20.6223,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":309,"volume":400,"transactions":401,"vwap":402},"2026-08-31",20.8,20.9,20.5,20.825,0.031,8221.1295,240,20.7704,{"date":404,"open":361,"high":361,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":382,"vwap":410},"2026-08-28",20.55,20.794,-0.056,-0.27,6290.2895,20.82,{"date":412,"open":413,"high":414,"low":415,"close":362,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-27",20.77,20.93,20.3401,-0.08,-0.38,15533.2295,200,20.6981,{"date":422,"open":423,"high":342,"low":397,"close":414,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",20.58,0.43,2.1,10266.5935,225,20.6267,{"date":430,"open":431,"high":432,"low":200,"close":397,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",20.38,20.6899,0.01,0.05,16137.2795,230,20.5342,{"date":439,"open":335,"high":397,"low":335,"close":440,"change":309,"percent_change":163,"volume":441,"transactions":442,"vwap":443},"2026-08-24",20.49,12166.8515,154,20.4704,{"date":445,"open":440,"high":446,"low":447,"close":447,"change":448,"percent_change":408,"volume":449,"transactions":450,"vwap":451},"2026-08-21",20.595,20.34,-0.055,11204.2795,149,20.4777,{"date":453,"open":454,"high":397,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",20.25,20.395,0.085,0.42,27136.2795,271,20.3564,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":131,"volume":468,"transactions":469,"vwap":470},"2026-08-19",20.13,20.33,19.97,20.31,0.08,53756.0541,317,20.1154,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-18",20.46,20.2001,20.23,-0.07,-0.34,28420.0001,246,20.2713,{"date":482,"open":387,"high":405,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-17",20.27,20.3,-0.29,-1.41,14908.432,188,20.463,{"date":491,"open":492,"high":343,"low":387,"close":324,"change":493,"percent_change":494,"volume":495,"transactions":391,"vwap":496},"2026-08-14",20.52,-0.16,-0.77,13093.8653,20.5431,{"date":498,"open":410,"high":499,"low":334,"close":334,"change":308,"percent_change":379,"volume":500,"transactions":501,"vwap":502},"2026-08-13",20.9699,17679.854,243,20.8171,{"date":504,"open":505,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-12",20.9135,20.9927,20.72,-0.18,-0.86,13229.36,130,20.8766,{"date":514,"open":515,"high":361,"low":325,"close":396,"change":241,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-11",20.875,0.19,17061.485,168,20.828,{"date":521,"open":522,"high":396,"low":523,"close":524,"change":525,"percent_change":267,"volume":526,"transactions":527,"vwap":528},"2026-08-10",20.84,20.83,20.86,-0.0297,13705.347,186,20.8589,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":534,"percent_change":434,"volume":535,"transactions":223,"vwap":536},"2026-08-07",20.81,20.9162,20.8897,0.0097,5174.055,20.8342,{"date":538,"open":539,"high":539,"low":540,"close":539,"change":212,"percent_change":213,"volume":541,"transactions":542,"vwap":543},"2026-08-06",20.88,20.8089,5846.36,136,20.8391,{"date":545,"open":546,"high":546,"low":524,"close":524,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-05",21,-0.09,-0.43,9005.949,161,20.9241,{"date":553,"open":554,"high":555,"low":554,"close":351,"change":231,"percent_change":232,"volume":556,"transactions":557,"vwap":558},"2026-08-04",20.87,21.03,5949.36,100,20.9837,{"date":560,"open":369,"high":561,"low":539,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-03",20.97,0.16,0.77,15550.36,146,20.9342,{"date":568,"open":395,"high":569,"low":395,"close":531,"change":250,"percent_change":485,"volume":570,"transactions":571,"vwap":572},"2026-07-31",20.9599,21447.82288,272,20.8542,{"date":574,"open":575,"high":576,"low":362,"close":554,"change":467,"percent_change":151,"volume":577,"transactions":382,"vwap":578},"2026-07-30",20.8534,20.9595,9771.686,20.8885,{"date":580,"open":414,"high":414,"low":581,"close":581,"change":25,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-29",20.79,-0.5,7949.36,132,20.8438,{"date":587,"open":362,"high":588,"low":410,"close":589,"change":590,"percent_change":202,"volume":591,"transactions":592,"vwap":593},"2026-07-28",20.9499,20.895,0.0928,15103.129,255,20.8761,{"date":595,"open":512,"high":512,"low":596,"close":597,"change":598,"percent_change":57,"volume":599,"transactions":600,"vwap":601},"2026-07-27",20.7092,20.8022,0.1022,8083.5383,128,20.8092,{"date":603,"open":604,"high":605,"low":325,"close":325,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-24",20.779,20.7899,-0.025,-0.12,6688.546,87,20.7566,{"date":612,"open":395,"high":395,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-23",20.68,20.725,-0.075,-0.36,18287.423,182,20.7535,{"date":621,"open":522,"high":622,"low":395,"close":395,"change":220,"percent_change":317,"volume":623,"transactions":624,"vwap":625},"2026-07-22",20.8622,5807.36,150,20.8132,{"date":627,"open":362,"high":628,"low":629,"close":522,"change":416,"percent_change":417,"volume":630,"transactions":631,"vwap":632},"2026-07-21",20.888,20.8353,5685.837,117,20.8617,{"date":634,"open":635,"high":342,"low":635,"close":353,"change":516,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-20",20.73,0.92,29144.36,281,20.9074,{"date":641,"open":376,"high":334,"low":376,"close":635,"change":476,"percent_change":477,"volume":642,"transactions":9,"vwap":635},"2026-07-17",7900,{"date":644,"open":524,"high":524,"low":613,"close":395,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":395},"2026-07-16",-0.035,-0.17,7500,{"date":649,"open":413,"high":554,"low":613,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-15",20.835,0.116,0.56,13400,{"date":655,"open":656,"high":657,"low":343,"close":658,"change":659,"percent_change":379,"volume":660,"transactions":9,"vwap":658},"2026-07-14",20.64,20.74,20.719,0.029,12100,{"date":662,"open":614,"high":657,"low":211,"close":376,"change":25,"percent_change":582,"volume":663,"transactions":9,"vwap":376},"2026-07-13",52700,{"date":665,"open":666,"high":667,"low":668,"close":667,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":667},"2026-07-10",20.775,20.795,20.741,0.065,0.31,2000,{"date":673,"open":674,"high":554,"low":378,"close":635,"change":201,"percent_change":675,"volume":676,"transactions":9,"vwap":635},"2026-07-09",20.67,0.44,26100,{"date":678,"open":674,"high":376,"low":343,"close":656,"change":250,"percent_change":485,"volume":679,"transactions":9,"vwap":656},"2026-07-08",23400,{"date":681,"open":369,"high":369,"low":325,"close":325,"change":317,"percent_change":682,"volume":647,"transactions":9,"vwap":325},"2026-07-07",-0.91,{"date":684,"open":581,"high":685,"low":686,"close":369,"change":687,"percent_change":93,"volume":688,"transactions":9,"vwap":369},"2026-07-06",20.91,20.71,0.21,16000,{"date":690,"open":414,"high":414,"low":691,"close":613,"change":241,"percent_change":516,"volume":692,"transactions":9,"vwap":613},"2026-07-02",20.66,9300,{"date":694,"open":325,"high":695,"low":656,"close":656,"change":231,"percent_change":232,"volume":696,"transactions":9,"vwap":656},"2026-07-01",20.94,5600,{"date":698,"open":413,"high":342,"low":368,"close":691,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":691},"2026-06-30",-0.24,-1.15,54400,{"date":703,"open":376,"high":414,"low":376,"close":396,"change":687,"percent_change":106,"volume":704,"transactions":9,"vwap":396},"2026-06-29",15700,{"date":706,"open":343,"high":376,"low":707,"close":376,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":376},"2026-06-26",20.56,0.17,0.83,8200,{"date":712,"open":492,"high":686,"low":473,"close":492,"change":32,"percent_change":32,"volume":713,"transactions":9,"vwap":492},"2026-06-25",27400,{"date":715,"open":473,"high":716,"low":473,"close":492,"change":434,"percent_change":298,"volume":717,"transactions":9,"vwap":492},"2026-06-24",20.62,4700,{"date":719,"open":378,"high":325,"low":473,"close":286,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":286},"2026-06-23",-0.115,-0.56,17700,{"date":724,"open":657,"high":413,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-22",20.555,20.585,-0.155,-0.75,16400,{"date":731,"open":507,"high":395,"low":325,"close":657,"change":732,"percent_change":508,"volume":733,"transactions":9,"vwap":657},"2026-06-18",-0.037,7600,{"date":735,"open":507,"high":581,"low":613,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-17",20.777,0.037,0.18,10800,{"date":741,"open":635,"high":742,"low":343,"close":657,"change":116,"percent_change":743,"volume":744,"transactions":9,"vwap":657},"2026-06-16",20.806,-0.05,21300,{"date":746,"open":325,"high":747,"low":325,"close":334,"change":32,"percent_change":32,"volume":748,"transactions":9,"vwap":334},"2026-06-15",20.894,12600,{"date":750,"open":325,"high":395,"low":343,"close":334,"change":32,"percent_change":32,"volume":751,"transactions":9,"vwap":334},"2026-06-12",9900,{"date":753,"open":754,"high":334,"low":492,"close":334,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":334},"2026-06-11",20.54,0.23,1.12,18000,{"date":759,"open":378,"high":635,"low":492,"close":492,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":492},"2026-06-10",-0.163,-0.79,14200,{"date":764,"open":507,"high":334,"low":656,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-09",20.683,-0.027,-0.13,4500,{"date":770,"open":376,"high":771,"low":378,"close":686,"change":308,"percent_change":309,"volume":772,"transactions":9,"vwap":686},"2026-06-08",20.76,8400,{"date":774,"open":531,"high":531,"low":324,"close":613,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":613},"2026-06-05",-0.21,-1.01,61000,{"date":779,"open":522,"high":396,"low":325,"close":369,"change":708,"percent_change":780,"volume":781,"transactions":9,"vwap":369},"2026-06-04",0.82,40300,{"date":783,"open":784,"high":785,"low":507,"close":507,"change":417,"percent_change":786,"volume":787,"transactions":9,"vwap":507},"2026-06-03",21.02,21.14,-1.8,26700,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-02",21.21,21.35,21.08,21.1,-0.213,-1,24400,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-01",21.64,21.66,21.27,21.313,-0.177,-0.82,22900,{"date":807,"open":808,"high":808,"low":791,"close":809,"change":267,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-05-29",21.63,21.49,-0.65,14600,{"date":813,"open":814,"high":815,"low":816,"close":808,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":808},"2026-05-28",21.65,21.75,21.53,-0.11,-0.51,21500,{"date":821,"open":822,"high":823,"low":800,"close":824,"change":317,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-05-27",21.93,22.15,21.74,-0.87,16500,{"date":828,"open":829,"high":830,"low":831,"close":822,"change":267,"percent_change":832,"volume":833,"transactions":9,"vwap":822},"2026-05-26",22.12,22.18,21.761,-0.63,20500,{"date":835,"open":836,"high":836,"low":837,"close":838,"change":433,"percent_change":434,"volume":839,"transactions":9,"vwap":838},"2026-05-22",22.47,22.059999,22.07,5400,{"date":841,"open":830,"high":842,"low":843,"close":837,"change":547,"percent_change":844,"volume":845,"transactions":9,"vwap":837},"2026-05-21",22.305,22.049999,-0.41,18300,{"date":847,"open":848,"high":848,"low":823,"close":823,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":823},"2026-05-20",22.35,-0.101,-0.45,4900,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":220,"volume":858,"transactions":9,"vwap":856},"2026-05-19",22.09,22.26,22.251,-0.009,20000,{"date":860,"open":861,"high":862,"low":861,"close":855,"change":434,"percent_change":755,"volume":863,"transactions":9,"vwap":855},"2026-05-18",22.11,22.32,11000,{"date":865,"open":866,"high":848,"low":854,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-15",22.31,22.21,-0.48,-2.12,9600,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":309,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-05-14",22.64,22.75,22.48,22.69,0.67,9400,{"date":880,"open":873,"high":873,"low":881,"close":882,"change":241,"percent_change":738,"volume":883,"transactions":9,"vwap":882},"2026-05-13",22.52,22.54,9500,{"date":885,"open":886,"high":887,"low":888,"close":888,"change":767,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-05-12",22.62,22.67,22.5,-0.57,8300,{"date":892,"open":893,"high":876,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-11",22.46,22.63,0.12,0.53,10700,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":476,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-08",22.41,22.531,22.4,22.51,-0.31,3200,{"date":907,"open":908,"high":908,"low":893,"close":909,"change":547,"percent_change":910,"volume":863,"transactions":9,"vwap":909},"2026-05-07",22.6,22.58,-0.4,{"date":912,"open":842,"high":887,"low":913,"close":887,"change":131,"percent_change":914,"volume":915,"transactions":9,"vwap":887},"2026-05-06",22.277,1.8,15800,{"date":917,"open":848,"high":918,"low":919,"close":920,"change":921,"percent_change":767,"volume":922,"transactions":9,"vwap":920},"2026-05-05",22.459,22.14,22.27,-0.03,11700,{"date":924,"open":925,"high":926,"low":927,"close":925,"change":433,"percent_change":241,"volume":928,"transactions":9,"vwap":925},"2026-05-04",22.3,22.39,22.25,4000,{"date":930,"open":925,"high":931,"low":823,"close":932,"change":111,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-01",22.36,22.29,0.27,6200,{"date":936,"open":829,"high":937,"low":938,"close":937,"change":379,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-04-30",22.23,22.061001,0.63,6400,{"date":942,"open":943,"high":943,"low":837,"close":854,"change":944,"percent_change":743,"volume":851,"transactions":9,"vwap":854},"2026-04-29",22.2,-0.011,{"date":946,"open":919,"high":943,"low":947,"close":948,"change":949,"percent_change":267,"volume":883,"transactions":9,"vwap":948},"2026-04-28",22.01,22.101,-0.031,{"date":951,"open":952,"high":943,"low":952,"close":953,"change":954,"percent_change":379,"volume":851,"transactions":9,"vwap":953},"2026-04-27",21.97,22.132,0.032,{"date":956,"open":957,"high":861,"low":958,"close":959,"change":213,"percent_change":202,"volume":960,"transactions":9,"vwap":959},"2026-04-24",22,21.98,22.1,7400,{"date":962,"open":963,"high":963,"low":952,"close":957,"change":32,"percent_change":32,"volume":710,"transactions":9,"vwap":957},"2026-04-23",22.08,{"date":965,"open":966,"high":967,"low":966,"close":957,"change":32,"percent_change":32,"volume":968,"transactions":9,"vwap":957},"2026-04-22",21.95,22.025,6600,{"date":970,"open":829,"high":829,"low":958,"close":957,"change":921,"percent_change":267,"volume":851,"transactions":9,"vwap":957},"2026-04-21",{"date":972,"open":963,"high":973,"low":966,"close":974,"change":467,"percent_change":975,"volume":968,"transactions":9,"vwap":974},"2026-04-20",22.135,22.030001,0.36,{"date":977,"open":957,"high":829,"low":966,"close":966,"change":433,"percent_change":434,"volume":978,"transactions":9,"vwap":966},"2026-04-17",11900,{"date":980,"open":959,"high":919,"low":981,"close":981,"change":982,"percent_change":761,"volume":983,"transactions":9,"vwap":981},"2026-04-16",21.94,-0.175,5300,{"date":985,"open":959,"high":986,"low":837,"close":987,"change":988,"percent_change":989,"volume":692,"transactions":9,"vwap":987},"2026-04-15",22.19,22.115,0.177,0.81,{"date":991,"open":992,"high":838,"low":992,"close":993,"change":994,"percent_change":780,"volume":995,"transactions":9,"vwap":993},"2026-04-14",21.72,21.938,0.178,8100,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":606,"percent_change":817,"volume":1002,"transactions":9,"vwap":1001},"2026-04-13",21.8,21.835,21.715,21.76,7100,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1006,"change":1007,"percent_change":126,"volume":1008,"transactions":9,"vwap":1006},"2026-04-10",21.73,21.785,0.055,2700,{"date":1010,"open":998,"high":1011,"low":799,"close":1005,"change":220,"percent_change":508,"volume":1012,"transactions":9,"vwap":1005},"2026-04-09",21.9,10300,{"date":1014,"open":1011,"high":1011,"low":815,"close":1015,"change":1016,"percent_change":146,"volume":1017,"transactions":9,"vwap":1015},"2026-04-08",21.77,0.069,6900,{"date":1019,"open":815,"high":998,"low":1020,"close":1021,"change":1022,"percent_change":844,"volume":968,"transactions":9,"vwap":1021},"2026-04-07",21.62,21.701,-0.089,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1026,"change":242,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-04-06",21.7,21.79,21.55,0.93,19800,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-02",21.467,21.595,21.385,21.59,0.13,0.61,3300,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":267,"percent_change":810,"volume":883,"transactions":9,"vwap":1043},"2026-04-01",21.38,21.78,21.46,{"date":1045,"open":1035,"high":1026,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-03-31",21.07,21.6,-0.153,-0.7,80300,{"date":1052,"open":1053,"high":958,"low":1054,"close":1055,"change":1056,"percent_change":416,"volume":660,"transactions":9,"vwap":1055},"2026-03-30",21.86,21.69,21.753,-0.017,{"date":1058,"open":957,"high":973,"low":815,"close":1015,"change":1059,"percent_change":1060,"volume":878,"transactions":9,"vwap":1015},"2026-03-27",-0.23,-1.05,{"date":1062,"open":974,"high":1063,"low":957,"close":957,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":957},"2026-03-26",22.16,-0.235,-1.06,8500,{"date":1068,"open":957,"high":925,"low":957,"close":1069,"change":1070,"percent_change":93,"volume":1071,"transactions":9,"vwap":1069},"2026-03-25",22.235,0.225,3000,{"date":1073,"open":952,"high":947,"low":1074,"close":947,"change":213,"percent_change":1075,"volume":1076,"transactions":9,"vwap":947},"2026-03-24",21.96,0.46,1400,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1081,"change":708,"percent_change":136,"volume":839,"transactions":9,"vwap":1081},"2026-03-23",21.82,21.957,21.91,{"date":1083,"open":927,"high":855,"low":824,"close":824,"change":904,"percent_change":486,"volume":960,"transactions":9,"vwap":824},"2026-03-20",{"date":1085,"open":943,"high":1086,"low":957,"close":843,"change":646,"percent_change":494,"volume":1087,"transactions":9,"vwap":843},"2026-03-19",22.318,2800,{"date":1089,"open":861,"high":1090,"low":861,"close":1091,"change":250,"percent_change":408,"volume":1092,"transactions":9,"vwap":1091},"2026-03-18",22.44,22.22,7000,{"date":1094,"open":875,"high":875,"low":1095,"close":1095,"change":308,"percent_change":1036,"volume":1096,"transactions":9,"vwap":1095},"2026-03-17",22.28,1800,{"date":1098,"open":1099,"high":1100,"low":927,"close":927,"change":251,"percent_change":1101,"volume":1102,"transactions":9,"vwap":927},"2026-03-16",22.42,22.525,-1.33,9200,{"date":1104,"open":1105,"high":1106,"low":888,"close":1107,"change":416,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-03-13",22.739,23.028999,22.55,-0.35,6800,{"date":1111,"open":1112,"high":1113,"low":894,"close":894,"change":485,"percent_change":1114,"volume":934,"transactions":9,"vwap":894},"2026-03-12",22.94,22.965,-1.27,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":646,"percent_change":290,"volume":839,"transactions":9,"vwap":1120},"2026-03-11",23.15,23.27,22.91,22.92,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1123,"change":379,"percent_change":1037,"volume":1109,"transactions":9,"vwap":1123},"2026-03-10",23.09,23.2,22.995,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1130,"change":476,"percent_change":251,"volume":1131,"transactions":9,"vwap":1130},"2026-03-09",23.02,23.18,22.95,7200,{"date":1133,"open":1134,"high":1135,"low":1128,"close":1128,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1128},"2026-03-06",23.08,23.16,-0.227,-0.98,9800,{"date":1140,"open":1124,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-05",23.3,23.01,23.247,0.147,0.64,4100,{"date":1148,"open":1149,"high":1124,"low":1150,"close":1151,"change":250,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-03-04",23.049999,22.98,23.1,-0.26,5900,{"date":1155,"open":1156,"high":1135,"low":1156,"close":1135,"change":201,"percent_change":1157,"volume":1109,"transactions":9,"vwap":1135},"2026-03-03",23,0.39,{"date":1159,"open":1160,"high":1141,"low":1128,"close":1161,"change":775,"percent_change":1162,"volume":733,"transactions":9,"vwap":1161},"2026-03-02",23.19,23.07,-0.9,{"date":1164,"open":1165,"high":1141,"low":1130,"close":1166,"change":242,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-02-27",23.059999,23.28,0.87,11100,{"date":1170,"open":1149,"high":1171,"low":1149,"close":1134,"change":32,"percent_change":32,"volume":1017,"transactions":9,"vwap":1134},"2026-02-26",23.125,{"date":1173,"open":1120,"high":1151,"low":1120,"close":1134,"change":309,"percent_change":1174,"volume":878,"transactions":9,"vwap":1134},"2026-02-25",0.65,{"date":1176,"open":1119,"high":1129,"low":1119,"close":1177,"change":817,"percent_change":868,"volume":1178,"transactions":9,"vwap":1177},"2026-02-24",22.93,10900,{"date":1180,"open":1181,"high":1141,"low":1182,"close":1183,"change":775,"percent_change":1162,"volume":897,"transactions":9,"vwap":1183},"2026-02-23",23.25,22.76,23.040001,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1181,"change":516,"percent_change":780,"volume":995,"transactions":9,"vwap":1181},"2026-02-20",23.34,23.030001,{"date":1189,"open":1135,"high":1135,"low":1190,"close":1165,"change":32,"percent_change":32,"volume":1191,"transactions":9,"vwap":1165},"2026-02-19",22.982,4400,{"date":1193,"open":1151,"high":1194,"low":1165,"close":1165,"change":111,"percent_change":1195,"volume":1109,"transactions":9,"vwap":1165},"2026-02-18",23.38,0.26,{"date":1197,"open":1149,"high":1149,"low":1198,"close":1156,"change":308,"percent_change":1036,"volume":1199,"transactions":9,"vwap":1156},"2026-02-17",22.79,21900,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":116,"percent_change":220,"volume":1206,"transactions":9,"vwap":1205},"2026-02-13",22.9,23.32,22.71,22.97,10200,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1150,"change":743,"percent_change":1211,"volume":811,"transactions":9,"vwap":1150},"2026-02-12",22.77,23.14,-0.22,{"date":1213,"open":1130,"high":1135,"low":1120,"close":1187,"change":309,"percent_change":141,"volume":1214,"transactions":9,"vwap":1187},"2026-02-11",8800,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1219,"change":309,"percent_change":141,"volume":1206,"transactions":9,"vwap":1219},"2026-02-10",22.89,22.786,22.88,{"date":1221,"open":1222,"high":1217,"low":1223,"close":1224,"change":708,"percent_change":279,"volume":1225,"transactions":9,"vwap":1224},"2026-02-09",22.61,22.57,22.73,17200,{"date":1227,"open":1228,"high":886,"low":881,"close":1229,"change":111,"percent_change":933,"volume":968,"transactions":9,"vwap":1229},"2026-02-06",22.545,22.56,{"date":1231,"open":909,"high":909,"low":888,"close":888,"change":250,"percent_change":408,"volume":1232,"transactions":9,"vwap":888},"2026-02-05",15400,{"date":1234,"open":909,"high":909,"low":903,"close":1229,"change":116,"percent_change":220,"volume":1235,"transactions":9,"vwap":1229},"2026-02-04",18700,{"date":1237,"open":887,"high":887,"low":888,"close":1223,"change":231,"percent_change":547,"volume":1238,"transactions":9,"vwap":1223},"2026-02-03",9000,{"date":1240,"open":1241,"high":1241,"low":903,"close":1242,"change":416,"percent_change":1108,"volume":890,"transactions":9,"vwap":1242},"2026-02-02",22.668,22.59,{"date":1244,"open":882,"high":876,"low":882,"close":887,"change":895,"percent_change":896,"volume":1245,"transactions":9,"vwap":887},"2026-01-30",3800,{"date":1247,"open":1229,"high":909,"low":1248,"close":1107,"change":232,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1107},"2026-01-29",22.53,-0.44,2400,{"date":1252,"open":1253,"high":1198,"low":1229,"close":1254,"change":743,"percent_change":1211,"volume":1255,"transactions":9,"vwap":1254},"2026-01-28",22.7,22.65,16900,{"date":1257,"open":1198,"high":1258,"low":876,"close":1253,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1253},"2026-01-27",22.8,-0.15,-0.66,6100,{"date":1263,"open":1120,"high":1177,"low":1264,"close":1265,"change":1266,"percent_change":408,"volume":660,"transactions":9,"vwap":1265},"2026-01-26",22.72,22.85,-0.063,{"date":1268,"open":1265,"high":1269,"low":1222,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-01-23",22.913,0.063,0.28,3400,{"date":1274,"open":1224,"high":1219,"low":903,"close":1265,"change":1271,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1265},"2026-01-22",1.24,26500,{"date":1278,"open":836,"high":1242,"low":1279,"close":1223,"change":213,"percent_change":202,"volume":1280,"transactions":9,"vwap":1223},"2026-01-21",22.45,13300,{"date":1282,"open":893,"high":1223,"low":893,"close":836,"change":817,"percent_change":1283,"volume":1012,"transactions":9,"vwap":836},"2026-01-20",-0.49,{"date":1285,"open":908,"high":1286,"low":1279,"close":909,"change":212,"percent_change":201,"volume":1287,"transactions":9,"vwap":909},"2026-01-16",22.68,16100,{"date":1289,"open":1229,"high":909,"low":1290,"close":1229,"change":467,"percent_change":975,"volume":692,"transactions":9,"vwap":1229},"2026-01-15",22.407,{"date":1292,"open":1090,"high":875,"low":1293,"close":875,"change":1294,"percent_change":57,"volume":1295,"transactions":9,"vwap":875},"2026-01-14",22.38,0.11,11200,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":317,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-01-13",22.49,22.17,22.37,-0.84,31700,{"date":1304,"open":903,"high":908,"low":902,"close":1229,"change":467,"percent_change":975,"volume":772,"transactions":9,"vwap":1229},"2026-01-12",{"date":1306,"open":894,"high":894,"low":1293,"close":875,"change":231,"percent_change":547,"volume":1295,"transactions":9,"vwap":875},"2026-01-09",{"date":1308,"open":881,"high":1222,"low":888,"close":888,"change":416,"percent_change":1108,"volume":1309,"transactions":9,"vwap":888},"2026-01-08",24200,{"date":1311,"open":902,"high":1242,"low":1312,"close":909,"change":309,"percent_change":877,"volume":1313,"transactions":9,"vwap":909},"2026-01-07",22.392,18400,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1316,"change":116,"percent_change":220,"volume":1280,"transactions":9,"vwap":1316},"2026-01-06",22.43,22.455,22.34,{"date":1320,"open":902,"high":1321,"low":925,"close":1090,"change":241,"percent_change":738,"volume":1322,"transactions":9,"vwap":1090},"2026-01-05",22.499,17100,{"date":1324,"open":986,"high":1099,"low":986,"close":902,"change":146,"percent_change":1325,"volume":845,"transactions":9,"vwap":902},"2026-01-02",1.45,{"date":1327,"open":843,"high":823,"low":957,"close":963,"change":231,"percent_change":547,"volume":1328,"transactions":9,"vwap":963},"2025-12-31",141900,{"date":1330,"open":1331,"high":830,"low":1332,"close":959,"change":32,"percent_change":32,"volume":1333,"transactions":9,"vwap":959},"2025-12-30",22.13,22.040001,45100,{"date":1335,"open":959,"high":1336,"low":957,"close":959,"change":921,"percent_change":267,"volume":1337,"transactions":9,"vwap":959},"2025-12-29",22.165,35400,{"date":1339,"open":1340,"high":1063,"low":1341,"close":1331,"change":212,"percent_change":201,"volume":1342,"transactions":9,"vwap":1331},"2025-12-26",22.138,22.02,14900,{"date":1344,"open":1345,"high":1299,"low":1346,"close":861,"change":434,"percent_change":755,"volume":1347,"transactions":9,"vwap":861},"2025-12-24",22.125,22.084999,5500,{"date":1349,"open":959,"high":927,"low":974,"close":837,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":837},"2025-12-23",-0.081,-0.37,17900,{"date":1354,"open":855,"high":866,"low":838,"close":1355,"change":399,"percent_change":379,"volume":1356,"transactions":9,"vwap":1355},"2025-12-22",22.141,25600,{"date":1358,"open":854,"high":867,"low":974,"close":861,"change":416,"percent_change":616,"volume":1342,"transactions":9,"vwap":861},"2025-12-19",{"date":1360,"open":947,"high":848,"low":947,"close":986,"change":738,"percent_change":780,"volume":1361,"transactions":9,"vwap":986},"2025-12-18",17400,{"date":1363,"open":1332,"high":1364,"low":1011,"close":947,"change":201,"percent_change":1365,"volume":1366,"transactions":9,"vwap":947},"2025-12-17",22.108,0.41,12500,{"date":1368,"open":1341,"high":867,"low":1369,"close":1370,"change":416,"percent_change":616,"volume":1371,"transactions":9,"vwap":1370},"2025-12-16",21.88,21.92,21700,{"date":1373,"open":1374,"high":1375,"low":957,"close":957,"change":250,"percent_change":408,"volume":1178,"transactions":9,"vwap":957},"2025-12-15",22.155,22.249,{"date":1377,"open":867,"high":867,"low":947,"close":837,"change":317,"percent_change":1378,"volume":1361,"transactions":9,"vwap":837},"2025-12-12",-0.85,{"date":1380,"open":830,"high":893,"low":830,"close":927,"change":379,"percent_change":939,"volume":1381,"transactions":9,"vwap":927},"2025-12-11",25100,{"date":1383,"open":862,"high":1293,"low":1341,"close":861,"change":267,"percent_change":832,"volume":1384,"transactions":9,"vwap":861},"2025-12-10",23300,{"date":1386,"open":862,"high":862,"low":943,"close":927,"change":1294,"percent_change":1387,"volume":1388,"transactions":9,"vwap":927},"2025-12-09",0.5,14800,{"date":1390,"open":974,"high":1391,"low":974,"close":919,"change":1294,"percent_change":1387,"volume":1392,"transactions":9,"vwap":919},"2025-12-08",22.258,5100,{"date":1394,"open":986,"high":927,"low":974,"close":974,"change":1395,"percent_change":818,"volume":978,"transactions":9,"vwap":974},"2025-12-05",-0.113,{"date":1397,"open":927,"high":927,"low":957,"close":1398,"change":1056,"percent_change":416,"volume":858,"transactions":9,"vwap":1398},"2025-12-04",22.143,{"date":1400,"open":843,"high":927,"low":1401,"close":1063,"change":433,"percent_change":434,"volume":1402,"transactions":9,"vwap":1063},"2025-12-03",21.985,16200,{"date":1404,"open":927,"high":862,"low":1345,"close":823,"change":232,"percent_change":850,"volume":922,"transactions":9,"vwap":823},"2025-12-02",{"date":1406,"open":1279,"high":1107,"low":986,"close":927,"change":32,"percent_change":32,"volume":1407,"transactions":9,"vwap":927},"2025-12-01",12000,{"date":1409,"open":1099,"high":888,"low":1410,"close":927,"change":1411,"percent_change":327,"volume":1412,"transactions":9,"vwap":927},"2025-11-28",22.206,-0.073,7800,{"date":1414,"open":926,"high":902,"low":925,"close":1415,"change":766,"percent_change":607,"volume":1146,"transactions":9,"vwap":1415},"2025-11-26",22.323,{"date":1417,"open":848,"high":1316,"low":925,"close":848,"change":212,"percent_change":201,"volume":1261,"transactions":9,"vwap":848},"2025-11-25",{"date":1419,"open":900,"high":1223,"low":927,"close":1420,"change":607,"percent_change":1421,"volume":1131,"transactions":9,"vwap":1420},"2025-11-24",22.33,-0.53,{"date":1423,"open":913,"high":1279,"low":1424,"close":1279,"change":1425,"percent_change":709,"volume":696,"transactions":9,"vwap":1279},"2025-11-21",22.239,0.185,{"date":1427,"open":986,"high":848,"low":986,"close":1428,"change":1429,"percent_change":417,"volume":995,"transactions":9,"vwap":1428},"2025-11-20",22.265,-0.085,{"date":1431,"open":875,"high":875,"low":1432,"close":848,"change":817,"percent_change":1283,"volume":1433,"transactions":9,"vwap":848},"2025-11-19",22.289,11500,{"date":1435,"open":903,"high":882,"low":925,"close":893,"change":220,"percent_change":508,"volume":722,"transactions":9,"vwap":893},"2025-11-18",{"date":1437,"open":876,"high":1224,"low":888,"close":888,"change":607,"percent_change":1421,"volume":905,"transactions":9,"vwap":888},"2025-11-17",{"date":1439,"open":1440,"high":1202,"low":882,"close":886,"change":548,"percent_change":1441,"volume":940,"transactions":9,"vwap":886},"2025-11-14",22.86,-1.87,{"date":1443,"open":1134,"high":1444,"low":1149,"close":1149,"change":743,"percent_change":1211,"volume":1445,"transactions":9,"vwap":1149},"2025-11-13",23.35,6500,{"date":1447,"open":1448,"high":1181,"low":1448,"close":1151,"change":32,"percent_change":32,"volume":1449,"transactions":9,"vwap":1151},"2025-11-12",23.052999,3500,{"date":1451,"open":1135,"high":1452,"low":1151,"close":1151,"change":767,"percent_change":721,"volume":1453,"transactions":9,"vwap":1151},"2025-11-11",23.231,1300,{"date":1455,"open":1124,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":231,"volume":1178,"transactions":9,"vwap":1458},"2025-11-10",23.41,23.111,23.23,-0.005,{"date":1461,"open":1210,"high":1181,"low":1130,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2025-11-07",23.235,0.135,0.58,5000,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1151,"change":1471,"percent_change":767,"volume":1178,"transactions":9,"vwap":1151},"2025-11-06",23.13,23.36,22.944,-0.029,{"date":1473,"open":1474,"high":1474,"low":1156,"close":1475,"change":1476,"percent_change":547,"volume":1477,"transactions":9,"vwap":1475},"2025-11-05",23.215,23.129,-0.021,8900,{"date":1479,"open":1130,"high":1480,"low":1119,"close":1117,"change":1294,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1117},"2025-11-04",23.24,0.48,20700,{"date":1484,"open":1485,"high":1485,"low":1130,"close":1183,"change":921,"percent_change":767,"volume":1012,"transactions":9,"vwap":1183},"2025-11-03",23.11,{"date":1487,"open":1130,"high":1488,"low":1112,"close":1161,"change":1476,"percent_change":547,"volume":647,"transactions":9,"vwap":1161},"2025-10-31",23.084999,{"date":1490,"open":1187,"high":1160,"low":1198,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2025-10-30",23.091,-0.109,-0.47,23700,{"date":1496,"open":1183,"high":1124,"low":1128,"close":1124,"change":562,"percent_change":1497,"volume":922,"transactions":9,"vwap":1124},"2025-10-29",0.69,{"date":1499,"open":1134,"high":1124,"low":1128,"close":1183,"change":251,"percent_change":1500,"volume":1309,"transactions":9,"vwap":1183},"2025-10-28",-1.29,{"date":1502,"open":1181,"high":1186,"low":1202,"close":1186,"change":1503,"percent_change":317,"volume":1504,"transactions":9,"vwap":1186},"2025-10-27",-0.045,34200,{"date":1506,"open":1507,"high":1508,"low":1124,"close":1509,"change":1471,"percent_change":607,"volume":647,"transactions":9,"vwap":1509},"2025-10-24",23.39,23.43,23.385,{"date":1511,"open":1194,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":476,"volume":1245,"transactions":9,"vwap":1514},"2025-10-23",23.44,23.37,23.414,-0.016,{"date":1517,"open":1508,"high":1518,"low":1444,"close":1508,"change":434,"percent_change":687,"volume":928,"transactions":9,"vwap":1508},"2025-10-22",23.433,{"date":1520,"open":1521,"high":1512,"low":1203,"close":1194,"change":467,"percent_change":355,"volume":1109,"transactions":9,"vwap":1194},"2025-10-21",23.4,{"date":1523,"open":1124,"high":1141,"low":1124,"close":1141,"change":213,"percent_change":424,"volume":1524,"transactions":9,"vwap":1141},"2025-10-20",2500,{"date":1526,"open":1527,"high":1458,"low":1165,"close":1124,"change":213,"percent_change":424,"volume":710,"transactions":9,"vwap":1124},"2025-10-17",23.159,{"date":1529,"open":1530,"high":1444,"low":1142,"close":1151,"change":448,"percent_change":699,"volume":1531,"transactions":9,"vwap":1151},"2025-10-16",23.22,23900,{"date":1533,"open":1183,"high":1534,"low":1142,"close":1535,"change":1007,"percent_change":298,"volume":1102,"transactions":9,"vwap":1535},"2025-10-15",23.17,23.155,{"date":1537,"open":1156,"high":1485,"low":1156,"close":1151,"change":116,"percent_change":220,"volume":1250,"transactions":9,"vwap":1151},"2025-10-14",{"date":1539,"open":1160,"high":1160,"low":1485,"close":1485,"change":1540,"percent_change":1541,"volume":1071,"transactions":9,"vwap":1485},"2025-10-13",0.109,0.47,{"date":1543,"open":1151,"high":1151,"low":1205,"close":1544,"change":1545,"percent_change":1546,"volume":1087,"transactions":9,"vwap":1544},"2025-10-10",23.00099945,-0.289,-1.24,{"date":1548,"open":1124,"high":1549,"low":1550,"close":1551,"change":201,"percent_change":1157,"volume":1552,"transactions":9,"vwap":1551},"2025-10-09",23.464,23.12,23.29,5200,{"date":1554,"open":1555,"high":1556,"low":1124,"close":1124,"change":767,"percent_change":721,"volume":1295,"transactions":9,"vwap":1124},"2025-10-08",23.33,23.405,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1555,"change":1562,"percent_change":1563,"volume":940,"transactions":9,"vwap":1555},"2025-10-07",23.5,23.55,23.31,-0.28,-1.19,{"date":1565,"open":1566,"high":30,"low":1567,"close":30,"change":1294,"percent_change":1541,"volume":1568,"transactions":9,"vwap":30},"2025-10-06",23.466,23.45,2200,{"date":1570,"open":1508,"high":1571,"low":1508,"close":1559,"change":1572,"percent_change":616,"volume":983,"transactions":9,"vwap":1559},"2025-10-03",23.63,-0.084,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1577,"change":1578,"percent_change":975,"volume":1092,"transactions":9,"vwap":1577},"2025-10-02",23.53,23.72,23.584,0.084,{"date":1580,"open":1521,"high":1559,"low":1181,"close":1559,"change":32,"percent_change":32,"volume":1261,"transactions":9,"vwap":1559},"2025-10-01",{"date":1582,"open":1118,"high":1559,"low":1124,"close":1559,"change":231,"percent_change":547,"volume":1583,"transactions":9,"vwap":1559},"2025-09-30",20100,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1588,"change":434,"percent_change":687,"volume":1206,"transactions":9,"vwap":1588},"2025-09-29",23.54,23.26,23.52,{"date":1590,"open":1561,"high":1591,"low":1561,"close":1592,"change":708,"percent_change":42,"volume":851,"transactions":9,"vwap":1592},"2025-09-26",23.629,23.47,{"date":1594,"open":1595,"high":1596,"low":1181,"close":1141,"change":477,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1141},"2025-09-25",23.66,23.81,-1.44,24700,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1603,"change":32,"percent_change":32,"volume":1604,"transactions":9,"vwap":1603},"2025-09-24",23.56,23.735,23.64,3100,{"date":1606,"open":1607,"high":1608,"low":1601,"close":1603,"change":1609,"percent_change":910,"volume":1610,"transactions":9,"vwap":1603},"2025-09-23",23.805,23.925,-0.095,14100,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1602,"change":1616,"percent_change":1617,"volume":1109,"transactions":9,"vwap":1602},"2025-09-22",23.813,23.94,23.71,-0.194,-0.81,{"date":1619,"open":1614,"high":1620,"low":1621,"close":1622,"change":651,"percent_change":57,"volume":671,"transactions":9,"vwap":1622},"2025-09-19",24,23.85,23.929,{"date":1624,"open":1625,"high":1625,"low":1615,"close":1613,"change":1626,"percent_change":509,"volume":1627,"transactions":9,"vwap":1613},"2025-09-18",24.02,-0.207,3600,{"date":1629,"open":1630,"high":180,"low":1631,"close":1625,"change":379,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1625},"2025-09-17",23.93,23.84,0.59,10100,{"date":1635,"open":1636,"high":1637,"low":1571,"close":1637,"change":738,"percent_change":1638,"volume":1255,"transactions":9,"vwap":1637},"2025-09-16",23.7,23.88,0.76,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1636,"change":354,"percent_change":258,"volume":1245,"transactions":9,"vwap":1636},"2025-09-15",23.74,23.828,23.673,{"date":1645,"open":1586,"high":1571,"low":1575,"close":1571,"change":467,"percent_change":355,"volume":660,"transactions":9,"vwap":1571},"2025-09-12",{"date":1647,"open":1648,"high":1649,"low":1650,"close":1560,"change":354,"percent_change":258,"volume":1261,"transactions":9,"vwap":1560},"2025-09-11",23.48,23.6,23.46,{"date":1652,"open":1135,"high":1648,"low":1135,"close":1648,"change":258,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1648},"2025-09-10",1.29,52300,{"date":1656,"open":1468,"high":1160,"low":1150,"close":1129,"change":895,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1129},"2025-09-09",0.52,18800,{"date":1660,"open":1661,"high":1534,"low":1661,"close":1165,"change":201,"percent_change":1157,"volume":1412,"transactions":9,"vwap":1165},"2025-09-08",22.926,{"date":1663,"open":1664,"high":1665,"low":1258,"close":1205,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1205},"2025-09-05",22.83,23.104,0.22,0.97,8000,{"date":1670,"open":1671,"high":874,"low":881,"close":874,"change":213,"percent_change":675,"volume":1672,"transactions":9,"vwap":874},"2025-09-04",22.66,3900,{"date":1674,"open":1090,"high":1254,"low":1090,"close":1254,"change":1294,"percent_change":57,"volume":1002,"transactions":9,"vwap":1254},"2025-09-03",{"date":1676,"open":882,"high":1160,"low":902,"close":882,"change":467,"percent_change":975,"volume":1677,"transactions":9,"vwap":882},"2025-09-02",13800,{"date":1679,"open":1112,"high":1550,"low":1300,"close":893,"change":868,"percent_change":1680,"volume":1681,"transactions":9,"vwap":893},"2025-08-29",-2.09,47500,{"date":1683,"open":1156,"high":1156,"low":1219,"close":1112,"change":116,"percent_change":220,"volume":1684,"transactions":9,"vwap":1112},"2025-08-28",6000,{"date":1686,"open":1130,"high":1130,"low":1130,"close":1130,"change":32,"percent_change":32,"volume":32,"transactions":9,"vwap":1130},"2025-08-27",{"date":1688,"open":1202,"high":1130,"low":1219,"close":1130,"change":231,"percent_change":547,"volume":1689,"transactions":9,"vwap":1130},"2025-08-26",4600,{"date":1691,"open":1151,"high":1151,"low":1219,"close":1205,"change":493,"percent_change":268,"volume":934,"transactions":9,"vwap":1205},"2025-08-25",{"date":1693,"open":1135,"high":1135,"low":1149,"close":1468,"change":476,"percent_change":251,"volume":1694,"transactions":9,"vwap":1468},"2025-08-22",19900,{"date":1696,"open":1697,"high":1444,"low":1135,"close":1124,"change":32,"percent_change":32,"volume":1261,"transactions":9,"vwap":1124},"2025-08-21",23.21,{"date":1699,"open":1183,"high":1124,"low":1156,"close":1124,"change":241,"percent_change":708,"volume":1012,"transactions":9,"vwap":1124},"2025-08-20",{"date":1701,"open":1149,"high":1135,"low":1219,"close":1135,"change":1702,"percent_change":1703,"volume":1102,"transactions":9,"vwap":1135},"2025-08-19",0.292,1.28,{"date":1705,"open":1156,"high":1187,"low":1706,"close":1706,"change":1707,"percent_change":975,"volume":983,"transactions":9,"vwap":1706},"2025-08-18",22.868,0.081,{"date":1709,"open":1120,"high":1120,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-08-15",22.74,22.787,-0.453,-1.95,4800,{"date":1716,"open":1717,"high":1181,"low":1718,"close":1480,"change":32,"percent_change":32,"volume":983,"transactions":9,"vwap":1480},"2025-08-14",23.157,23.101,{"date":1720,"open":1721,"high":1444,"low":1722,"close":1480,"change":1723,"percent_change":877,"volume":1724,"transactions":9,"vwap":1480},"2025-08-13",23.084,23.025999,0.155,13100,{"date":1726,"open":1149,"high":1727,"low":1142,"close":1488,"change":1728,"percent_change":1729,"volume":1178,"transactions":9,"vwap":1488},"2025-08-12",23.144,0.075,0.33,{"date":1731,"open":1732,"high":1117,"low":1732,"close":1142,"change":547,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1142},"2025-08-11",22.96,-0.39,6300,{"date":1736,"open":1732,"high":1151,"low":1732,"close":1151,"change":32,"percent_change":32,"volume":1737,"transactions":9,"vwap":1151},"2025-08-08",1600,{"date":1739,"open":1177,"high":1151,"low":1217,"close":1151,"change":1740,"percent_change":42,"volume":1741,"transactions":9,"vwap":1151},"2025-08-07",0.167,12200,{"date":1743,"open":1202,"high":1183,"low":874,"close":1744,"change":1745,"percent_change":485,"volume":1627,"transactions":9,"vwap":1744},"2025-08-06",22.933,-0.067,{"date":1747,"open":1219,"high":1183,"low":1219,"close":1156,"change":111,"percent_change":1195,"volume":878,"transactions":9,"vwap":1156},"2025-08-05",{"date":1749,"open":1265,"high":1112,"low":1209,"close":1112,"change":309,"percent_change":141,"volume":995,"transactions":9,"vwap":1112},"2025-08-04",{"date":1751,"open":1258,"high":1752,"low":1753,"close":1198,"change":743,"percent_change":1211,"volume":1754,"transactions":9,"vwap":1198},"2025-08-01",22.84,22.403,8600,{"date":1756,"open":1757,"high":1752,"low":1318,"close":1752,"change":652,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1752},"2025-07-31",22.343,2.51,38100,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1095,"change":508,"percent_change":1764,"volume":1261,"transactions":9,"vwap":1095},"2025-07-30",22.24,22.427,-0.8,{"date":1766,"open":866,"high":893,"low":866,"close":893,"change":1767,"percent_change":1768,"volume":1096,"transactions":9,"vwap":893},"2025-07-29",0.213,0.96,{"date":1770,"open":1420,"high":902,"low":1762,"close":1771,"change":1772,"percent_change":1773,"volume":1168,"transactions":9,"vwap":1771},"2025-07-28",22.247,-0.143,-0.64,{"date":1775,"open":900,"high":1099,"low":1091,"close":926,"change":1776,"percent_change":1729,"volume":1777,"transactions":9,"vwap":926},"2025-07-25",0.073,3700,{"date":1779,"open":931,"high":926,"low":943,"close":1780,"change":1781,"percent_change":308,"volume":1782,"transactions":9,"vwap":1780},"2025-07-24",22.317,0.007,5800,{"date":1784,"open":823,"high":926,"low":823,"close":866,"change":1515,"percent_change":476,"volume":968,"transactions":9,"vwap":866},"2025-07-23",{"date":1786,"open":1099,"high":836,"low":1095,"close":1787,"change":1788,"percent_change":1157,"volume":897,"transactions":9,"vwap":1787},"2025-07-22",22.326,0.086,{"date":1790,"open":1420,"high":1420,"low":937,"close":1762,"change":232,"percent_change":850,"volume":878,"transactions":9,"vwap":1762},"2025-07-21",{"date":1792,"open":943,"high":1318,"low":943,"close":1318,"change":379,"percent_change":939,"volume":653,"transactions":9,"vwap":1318},"2025-07-18",{"date":1794,"open":830,"high":862,"low":830,"close":943,"change":921,"percent_change":767,"volume":940,"transactions":9,"vwap":943},"2025-07-17",{"date":1796,"open":943,"high":848,"low":1797,"close":937,"change":231,"percent_change":547,"volume":751,"transactions":9,"vwap":937},"2025-07-16",22.080999,{"date":1799,"open":1090,"high":903,"low":943,"close":927,"change":1562,"percent_change":1546,"volume":897,"transactions":9,"vwap":927},"2025-07-15",{"date":1801,"open":1254,"high":1254,"low":848,"close":1248,"change":32,"percent_change":32,"volume":1802,"transactions":9,"vwap":1248},"2025-07-14",9100,{"date":1804,"open":1805,"high":1224,"low":903,"close":1248,"change":1259,"percent_change":1260,"volume":1153,"transactions":9,"vwap":1248},"2025-07-11",22.605,{"date":1807,"open":1223,"high":1264,"low":893,"close":1286,"change":111,"percent_change":933,"volume":1808,"transactions":9,"vwap":1286},"2025-07-10",11400,{"date":1810,"open":1264,"high":1264,"low":1316,"close":886,"change":687,"percent_change":1811,"volume":1812,"transactions":9,"vwap":886},"2025-07-09",0.94,8700,{"date":1814,"open":1815,"high":1815,"low":1420,"close":900,"change":547,"percent_change":910,"volume":1017,"transactions":9,"vwap":900},"2025-07-08",22.571,{"date":1817,"open":1090,"high":1818,"low":1318,"close":888,"change":232,"percent_change":1249,"volume":1347,"transactions":9,"vwap":888},"2025-07-07",22.514,{"date":1820,"open":908,"high":894,"low":909,"close":908,"change":241,"percent_change":738,"volume":1272,"transactions":9,"vwap":908},"2025-07-03",{"date":1822,"open":866,"high":1223,"low":932,"close":1229,"change":1195,"percent_change":1823,"volume":1178,"transactions":9,"vwap":1229},"2025-07-02",1.17,{"date":1825,"open":919,"high":925,"low":959,"close":925,"change":562,"percent_change":1826,"volume":1627,"transactions":9,"vwap":925},"2025-07-01",0.72,{"date":1828,"open":919,"high":823,"low":1829,"close":919,"change":379,"percent_change":1145,"volume":940,"transactions":9,"vwap":919},"2025-06-30",22.018999,{"date":1831,"open":1299,"high":1299,"low":957,"close":957,"change":767,"percent_change":1832,"volume":717,"transactions":9,"vwap":957},"2025-06-27",-0.59,{"date":1834,"open":1835,"high":1331,"low":1836,"close":1331,"change":562,"percent_change":42,"volume":696,"transactions":9,"vwap":1331},"2025-06-26",22.073,22.007,{"date":1838,"open":952,"high":952,"low":952,"close":952,"change":817,"percent_change":582,"volume":1839,"transactions":9,"vwap":952},"2025-06-25",700,{"date":1841,"open":963,"high":963,"low":1341,"close":963,"change":738,"percent_change":780,"volume":1109,"transactions":9,"vwap":963},"2025-06-24",{"date":1843,"open":1042,"high":974,"low":1042,"close":1011,"change":743,"percent_change":1059,"volume":1445,"transactions":9,"vwap":1011},"2025-06-23",{"date":1845,"open":966,"high":966,"low":1001,"close":966,"change":241,"percent_change":738,"volume":1153,"transactions":9,"vwap":966},"2025-06-20",{"date":1847,"open":1001,"high":1401,"low":815,"close":1081,"change":354,"percent_change":146,"volume":1445,"transactions":9,"vwap":1081},"2025-06-18",{"date":1849,"open":824,"high":1850,"low":824,"close":1851,"change":111,"percent_change":1271,"volume":1191,"transactions":9,"vwap":1851},"2025-06-17",21.85,21.84,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1042,"change":201,"percent_change":1365,"volume":1261,"transactions":9,"vwap":1042},"2025-06-16",21.669,21.83,{"date":1857,"open":824,"high":824,"low":1027,"close":1054,"change":743,"percent_change":1059,"volume":883,"transactions":9,"vwap":1054},"2025-06-13",{"date":1859,"open":815,"high":1860,"low":1054,"close":824,"change":241,"percent_change":738,"volume":1861,"transactions":9,"vwap":824},"2025-06-12",21.781,5700,{"date":1863,"open":1020,"high":1851,"low":1020,"close":1025,"change":231,"percent_change":547,"volume":1012,"transactions":9,"vwap":1025},"2025-06-11",{"date":1865,"open":824,"high":824,"low":814,"close":992,"change":467,"percent_change":1866,"volume":1131,"transactions":9,"vwap":992},"2025-06-10",0.37,{"date":1868,"open":1047,"high":1025,"low":1869,"close":799,"change":220,"percent_change":508,"volume":960,"transactions":9,"vwap":799},"2025-06-09",21.52,{"date":1871,"open":1872,"high":1025,"low":1872,"close":1873,"change":220,"percent_change":508,"volume":1272,"transactions":9,"vwap":1873},"2025-06-06",21.58,21.68,{"date":1875,"open":1876,"high":992,"low":1020,"close":992,"change":516,"percent_change":1877,"volume":1096,"transactions":9,"vwap":992},"2025-06-05",21.622,0.88,{"date":1879,"open":799,"high":1873,"low":1880,"close":816,"change":1503,"percent_change":775,"volume":1153,"transactions":9,"vwap":816},"2025-06-04",21.47,{"date":1882,"open":1883,"high":1872,"low":1883,"close":1884,"change":1463,"percent_change":939,"volume":1885,"transactions":9,"vwap":1884},"2025-06-03",21.44,21.575,12800,{"date":1887,"open":1027,"high":958,"low":1041,"close":1883,"change":116,"percent_change":743,"volume":1888,"transactions":9,"vwap":1883},"2025-06-02",14000,{"date":1890,"open":1341,"high":1341,"low":1891,"close":1891,"change":868,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-05-30",21.45,-2.19,43600,{"date":1895,"open":966,"high":1074,"low":1896,"close":822,"change":212,"percent_change":201,"volume":1897,"transactions":9,"vwap":822},"2025-05-29",21.915,10600,{"date":1899,"open":952,"high":1900,"low":1081,"close":1081,"change":699,"percent_change":77,"volume":1076,"transactions":9,"vwap":1081},"2025-05-28",22.066999,{"date":1902,"open":1011,"high":1091,"low":1042,"close":823,"change":1903,"percent_change":1904,"volume":1153,"transactions":9,"vwap":823},"2025-05-27",0.369,1.69,{"date":1906,"open":1047,"high":1907,"low":1047,"close":1860,"change":1908,"percent_change":868,"volume":1909,"transactions":9,"vwap":1860},"2025-05-23",21.832,-0.104,2600,{"date":1911,"open":809,"high":1912,"low":1880,"close":1912,"change":1913,"percent_change":1914,"volume":710,"transactions":9,"vwap":1912},"2025-05-22",21.885,0.355,1.65,{"date":1916,"open":861,"high":823,"low":1917,"close":816,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":816},"2025-05-21",21.48,-0.72,-3.24,25900,{"date":1922,"open":931,"high":1316,"low":927,"close":927,"change":817,"percent_change":1283,"volume":1412,"transactions":9,"vwap":927},"2025-05-20",{"date":1924,"open":1925,"high":1925,"low":931,"close":931,"change":1152,"percent_change":700,"volume":1131,"transactions":9,"vwap":931},"2025-05-19",22.582,{"date":1927,"open":1099,"high":1928,"low":1099,"close":886,"change":242,"percent_change":1929,"volume":905,"transactions":9,"vwap":886},"2025-05-16",22.665,0.89,{"date":1931,"open":1671,"high":876,"low":848,"close":1099,"change":832,"percent_change":1932,"volume":1861,"transactions":9,"vwap":1099},"2025-05-15",-2.73,{"date":1934,"open":1130,"high":1181,"low":874,"close":1149,"change":355,"percent_change":1935,"volume":839,"transactions":9,"vwap":1149},"2025-05-14",1.5,{"date":1937,"open":874,"high":1181,"low":1204,"close":1204,"change":111,"percent_change":1195,"volume":717,"transactions":9,"vwap":1204},"2025-05-13",{"date":1939,"open":1156,"high":1940,"low":873,"close":1254,"change":467,"percent_change":156,"volume":1342,"transactions":9,"vwap":1254},"2025-05-12",23.048,{"date":1942,"open":1134,"high":1134,"low":1223,"close":1223,"change":408,"percent_change":1943,"volume":1465,"transactions":9,"vwap":1223},"2025-05-09",-1.18,{"date":1945,"open":1534,"high":1534,"low":874,"close":1752,"change":1946,"percent_change":77,"volume":1947,"transactions":9,"vwap":1752},"2025-05-08",-0.249,10400,{"date":1949,"open":1156,"high":1950,"low":1202,"close":1950,"change":1951,"percent_change":1768,"volume":983,"transactions":9,"vwap":1950},"2025-05-07",23.089001,0.219,{"date":1953,"open":1117,"high":1954,"low":874,"close":1955,"change":904,"percent_change":1956,"volume":1812,"transactions":9,"vwap":1955},"2025-05-06",23.387,22.87,-1.34,{"date":1958,"open":1123,"high":1959,"low":1182,"close":1129,"change":607,"percent_change":1960,"volume":1232,"transactions":9,"vwap":1129},"2025-05-05",23.295,-0.52,{"date":1962,"open":1485,"high":1141,"low":1165,"close":1141,"change":1963,"percent_change":136,"volume":710,"transactions":9,"vwap":1141},"2025-05-02",0.181,{"date":1965,"open":1209,"high":1966,"low":1209,"close":1967,"change":1968,"percent_change":1969,"volume":1131,"transactions":9,"vwap":1967},"2025-05-01",23.153,23.119,0.349,1.53,{"date":1971,"open":874,"high":1130,"low":874,"close":1209,"change":1059,"percent_change":795,"volume":940,"transactions":9,"vwap":1209},"2025-04-30",{"date":1973,"open":1135,"high":1135,"low":1974,"close":1156,"change":485,"percent_change":1975,"volume":1782,"transactions":9,"vwap":1156},"2025-04-29",22.899,-1.25,{"date":1977,"open":1595,"high":1595,"low":1151,"close":1551,"change":1733,"percent_change":1978,"volume":692,"transactions":9,"vwap":1551},"2025-04-28",-1.65,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1982,"change":780,"percent_change":1983,"volume":878,"transactions":9,"vwap":1982},"2025-04-25",23.027,23.68,3.59,{"date":1985,"open":1124,"high":1480,"low":874,"close":1440,"change":904,"percent_change":1956,"volume":642,"transactions":9,"vwap":1440},"2025-04-24",{"date":1987,"open":1988,"high":1989,"low":1990,"close":1534,"change":1632,"percent_change":1991,"volume":1552,"transactions":9,"vwap":1534},"2025-04-23",22.771,23.195,22.611,2.61,{"date":184,"open":1318,"high":909,"low":938,"close":909,"change":298,"percent_change":1993,"volume":883,"transactions":9,"vwap":909},1.07]