[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HNVR":3,"homepage-market-summary":35,"stock-historical-HNVR":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HNVR","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},"Hanover Bancorp, Inc. Common Stock","Nasdaq",null,"STATE COMMERCIAL BANKS","Hanover Bancorp Inc is a community commercial bank focused on providing personalized and efficient services and products tailored to local needs. The Bank offers a full range of financial services, including a complete suite of consumer, commercial, and municipal banking products such as multifamily and commercial mortgages, government-guaranteed loans, residential loans, business loans, and lines of credit. In addition, it provides customers with access to 24-hour ATM services with no fees, interest-bearing free checking accounts, telephone banking, mobile and internet banking solutions for both consumer and business clients, and safe deposit boxes.","194","Mineola, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.5601,0.4,"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},25.64,25.44,25.885,25.09,25.23,0.41,1.63,105508.632677,3513,25.3737,27.94,19.905,30726.051067676,71.4,1103,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,133,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":17,"price":132,"is_up":44},"Energy","XLE",62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":184},365,1000,{"period_high":30,"period_low":31,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},27445,10017312.766919,20.38,"2025-04-22",[185,186,196,207,217,227,237,247,258,267,278,289,299,308,317,327,338,349,359,369,379,390,399,406,414,423,433,441,449,455,465,474,484,493,503,514,523,533,539,548,556,564,572,582,589,598,608,617,625,634,643,651,661,672,680,689,696,704,713,720,729,737,746,752,760,769,775,783,789,796,803,809,816,822,829,836,842,849,855,860,865,873,880,883,891,898,906,912,919,924,928,934,939,946,951,956,961,968,973,979,985,992,995,1000,1004,1008,1015,1021,1028,1033,1040,1047,1051,1058,1063,1070,1077,1084,1088,1090,1094,1099,1104,1110,1116,1122,1128,1132,1137,1144,1151,1158,1163,1171,1175,1182,1189,1196,1203,1206,1211,1218,1225,1232,1236,1241,1246,1252,1260,1267,1274,1281,1286,1292,1299,1306,1314,1321,1324,1330,1332,1339,1345,1349,1352,1356,1361,1365,1369,1375,1381,1384,1387,1391,1394,1400,1407,1415,1420,1424,1428,1432,1436,1439,1443,1448,1454,1458,1462,1465,1468,1473,1476,1479,1482,1487,1491,1497,1505,1507,1512,1515,1519,1523,1528,1530,1534,1538,1543,1548,1555,1561,1565,1570,1576,1581,1585,1590,1595,1601,1606,1609,1614,1618,1621,1626,1628,1632,1638,1642,1650,1655,1661,1666,1670,1674,1678,1684,1688,1692,1698,1702,1707,1711,1715,1718,1721,1725,1727,1732,1735,1741,1746,1751,1755,1759,1762,1765,1769,1771,1776,1780,1785,1787,1789,1792,1797,1802,1806,1809,1812,1816,1820,1822,1826,1829,1834,1838,1841,1843,1848,1853,1856,1859,1865,1868,1873,1878,1882,1889,1894,1898,1902,1906,1910,1912,1916,1920,1923,1929,1933,1936,1939,1941,1943,1946,1950,1957,1962,1964,1967,1969,1971,1974,1977,1979,1983,1985,1988,1991,1996,2000,2004,2008,2012,2017,2020,2026,2033,2037,2041,2045,2047,2049,2053,2056,2060,2065,2068,2071,2075,2078,2082,2086,2089,2094,2096,2099,2102,2105,2107,2110,2116,2122,2128,2132,2136,2140,2144,2147,2151,2156,2162,2166,2171],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":187,"open":188,"high":189,"low":190,"close":24,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",24.72,25.36,24.505,0.31,1.24,26034.192348,914,25.1999,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",25.47,25.73,24.85,24.92,-0.55,-2.16,16646.967656,755,25.0451,{"date":208,"open":209,"high":210,"low":211,"close":198,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",25.68,25.84,25.33,-0.26,-1.01,20061.7575,1014,25.5846,{"date":218,"open":219,"high":220,"low":221,"close":199,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",26.45,26.47,25.635,-0.78,-2.94,17526.9045,827,25.8803,{"date":228,"open":229,"high":230,"low":229,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",26.18,26.785,26.51,0.45,1.73,57552.1185,1183,26.4371,{"date":238,"open":239,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",26.21,26.69,26.06,-0.09,-0.34,68712.7185,1283,26.2419,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",26.65,26.99,26.13,26.15,-0.6,-2.24,15904.7185,718,26.3808,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":242,"percent_change":243,"volume":264,"transactions":265,"vwap":266},"2026-09-22",26.85,27.08,26.62,26.75,26985.7705,843,26.8253,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",26.68,26.95,26.46,26.84,0.21,0.79,30516.766646,1202,26.7556,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",26.41,26.73,26.24,26.63,-0.03,-0.11,53214.7185,733,26.5441,{"date":290,"open":240,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",27.02,26.545,26.66,0.2,0.76,32856.7185,1251,26.7185,{"date":300,"open":301,"high":301,"low":302,"close":271,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",27.32,26.23,-0.61,-2.25,26522.4185,1072,26.6213,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":243,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",27.4,26.83,27.07,-1.24,35779.866656,1442,27.0612,{"date":318,"open":319,"high":30,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",26.91,26.59,27.41,0.63,2.35,40275.205006,1265,27.2918,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",27.57,27.7,26.365,26.78,-0.74,-2.69,53652.902209,1357,26.9951,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",27.23,27.9,27.2,27.52,0.26,0.95,64780.338994,1966,27.4214,{"date":350,"open":351,"high":352,"low":351,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",27,27.36,27.26,0.13,0.48,22302.7185,1139,27.2274,{"date":360,"open":361,"high":362,"low":351,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",27.28,27.39,27.13,-0.22,-0.8,19641.867006,1036,27.1408,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",26.7,27.43,27.35,0.53,1.98,16373.964275,765,27.284,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",27.27,27.485,26.795,26.82,-0.43,-1.58,23451.693875,1107,27.1369,{"date":391,"open":240,"high":392,"low":240,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",27.67,27.25,0.56,2.1,85341.827496,2268,27.3521,{"date":400,"open":262,"high":401,"low":402,"close":240,"change":284,"percent_change":285,"volume":403,"transactions":404,"vwap":405},"2026-09-01",26.97,26.55,28424.7185,1054,26.7013,{"date":407,"open":408,"high":409,"low":371,"close":410,"change":242,"percent_change":243,"volume":411,"transactions":412,"vwap":413},"2026-08-31",26.8,27.09,26.72,22474.7185,991,26.8232,{"date":415,"open":416,"high":373,"low":408,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",27.06,26.81,-0.24,-0.89,30889.311744,1056,26.9864,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":25,"volume":430,"transactions":431,"vwap":432},"2026-08-27",26.77,27.24,26.405,27.05,0.11,45251.8185,1259,26.9474,{"date":434,"open":435,"high":436,"low":249,"close":435,"change":117,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",26.94,27.3377,-0.04,24051.7185,861,26.8432,{"date":442,"open":353,"high":443,"low":281,"close":270,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",27.47,-0.32,-1.17,28350.1195,687,27.0466,{"date":450,"open":416,"high":451,"low":416,"close":381,"change":273,"percent_change":136,"volume":452,"transactions":453,"vwap":454},"2026-08-24",27.615,45110.7185,1217,27.3601,{"date":456,"open":457,"high":458,"low":459,"close":416,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",27.17,27.645,26.9,-0.02,-0.07,28441.7185,860,27.1654,{"date":466,"open":270,"high":467,"low":468,"close":261,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",27.345,26.685,0.04,0.15,26251.752682,866,27.1118,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",27.89,26.845,27.04,-0.7,-2.52,35562.7185,1196,27.2262,{"date":485,"open":486,"high":487,"low":416,"close":488,"change":489,"percent_change":192,"volume":490,"transactions":491,"vwap":492},"2026-08-18",27.55,27.8,27.74,0.34,47320.340771,1203,27.3864,{"date":494,"open":495,"high":496,"low":497,"close":310,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",27.59,27.83,27.3,-0.13,-0.47,24769.2665,1223,27.539,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",27.62,27.65,27.34,27.53,0.08,0.29,23907.2469,1070,27.5102,{"date":515,"open":373,"high":516,"low":373,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",27.685,27.45,0.23,0.84,15352.7575,371,27.4986,{"date":524,"open":372,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",27.44,27.035,27.22,0.02,0.07,20835.7185,730,27.2988,{"date":534,"open":351,"high":372,"low":384,"close":342,"change":470,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-11",0.55,42481.049463,824,27.0716,{"date":540,"open":541,"high":542,"low":459,"close":428,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",27.01,27.715,0.1,0.37,37915.194295,1398,27.052,{"date":549,"open":550,"high":551,"low":269,"close":270,"change":552,"percent_change":202,"volume":553,"transactions":554,"vwap":555},"2026-08-07",27.16,27.5,-0.15,44024.7185,867,26.9276,{"date":557,"open":409,"high":551,"low":269,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",27.1,-0.05,-0.18,225059.387185,1522,27.2492,{"date":565,"open":426,"high":426,"low":566,"close":567,"change":568,"percent_change":429,"volume":569,"transactions":570,"vwap":571},"2026-08-05",26.525,27.15,0.03,50179.498415,1071,26.9375,{"date":573,"open":574,"high":575,"low":280,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",26.42,27.419,27.12,0.71,2.69,103692.121977,1785,26.8851,{"date":583,"open":584,"high":261,"low":584,"close":280,"change":585,"percent_change":322,"volume":586,"transactions":587,"vwap":588},"2026-08-03",26.35,0.165,67217.477512,1528,26.6197,{"date":590,"open":271,"high":351,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-31",26.14,26.245,-0.3,-1.13,50268.7185,1361,26.3774,{"date":599,"open":600,"high":601,"low":602,"close":292,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-30",26.49,27.015,26.25,0.045,0.17,99058.2185,2234,26.7566,{"date":609,"open":410,"high":351,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-29",26.16,26.5,-0.38,-1.41,52428.144051,1359,26.563,{"date":618,"open":21,"high":351,"low":21,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",26.88,1.62,6.41,105918.997367,1818,26.4319,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":127,"percent_change":51,"volume":631,"transactions":632,"vwap":633},"2026-07-27",25.49,25.75,24.99,25.26,93559.261896,1715,25.2447,{"date":635,"open":200,"high":628,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-24",24.8,25.01,0.22,0.89,53088.874817,1215,25.2358,{"date":644,"open":645,"high":646,"low":647,"close":646,"change":127,"percent_change":94,"volume":648,"transactions":649,"vwap":650},"2026-07-23",24.4,24.79,23.925,45079.9185,1376,24.3868,{"date":652,"open":653,"high":654,"low":645,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-22",24.75,24.785,24.54,-0.12,-0.49,29343.9185,1066,24.5361,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-21",24.95,25.5,24.6,24.66,-0.21,-0.84,36134.9185,1127,24.7654,{"date":673,"open":674,"high":674,"low":200,"close":675,"change":560,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-20",25.24,24.87,-0.72,63422.9185,1517,25.0483,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-17",25.3,25.48,25.02,25.049999,-0.25,-0.99,47400,{"date":690,"open":691,"high":692,"low":691,"close":682,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":682},"2026-07-16",24.88,25.61,0.44,1.77,81700,{"date":697,"open":645,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-15",25.16,24.275,24.86,0.43,1.76,57000,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-14",24.37,24.77,24.33,24.43,-0.08,-0.33,33200,{"date":714,"open":715,"high":646,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-13",23.69,24.51,0.895,3.79,69000,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-10",23.3,23.86,23.045,23.615,0.795,3.48,53400,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":273,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-07-09",22.6,22.88,22.4,22.82,0.93,32300,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-08",22.995,23.059999,22.425,22.61,-0.53,-2.29,46300,{"date":747,"open":748,"high":715,"low":749,"close":749,"change":750,"percent_change":253,"volume":751,"transactions":9,"vwap":749},"2026-07-07",23.29,23.14,-0.14,53800,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":212,"volume":759,"transactions":9,"vwap":757},"2026-07-06",23.2,23.87,23,23.28,-0.06,26900,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-02",23.83,24.57,23.31,23.34,-0.39,-1.64,51600,{"date":770,"open":765,"high":771,"low":772,"close":773,"change":25,"percent_change":702,"volume":774,"transactions":9,"vwap":773},"2026-07-01",23.85,23.22,23.73,92300,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":469,"volume":782,"transactions":9,"vwap":780},"2026-06-30",23.5,23.625,22.95,23.32,0.01,37000,{"date":784,"open":785,"high":786,"low":787,"close":764,"change":112,"percent_change":344,"volume":788,"transactions":9,"vwap":764},"2026-06-29",23.21,23.46,22.655,44000,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":559,"percent_change":667,"volume":795,"transactions":9,"vwap":794},"2026-06-26",23.27,23.763,22.83,23.25,253200,{"date":797,"open":786,"high":798,"low":799,"close":722,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":722},"2026-06-25",23.75,23.1,-0.16,-0.68,62300,{"date":804,"open":805,"high":806,"low":807,"close":786,"change":781,"percent_change":469,"volume":808,"transactions":9,"vwap":786},"2026-06-24",23.6,23.95,23.335,98500,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":535,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-23",23.049999,23.58,23.45,2.4,139200,{"date":817,"open":794,"high":777,"low":818,"close":819,"change":612,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-22",22.86,22.9,-1.63,33000,{"date":823,"open":824,"high":825,"low":826,"close":757,"change":528,"percent_change":827,"volume":828,"transactions":9,"vwap":757},"2026-06-18",23.52,23.76,23.17,0.09,164600,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":758,"percent_change":212,"volume":835,"transactions":9,"vwap":834},"2026-06-17",23.51,24.084999,23.030001,23.26,32100,{"date":837,"open":838,"high":839,"low":840,"close":780,"change":354,"percent_change":394,"volume":841,"transactions":9,"vwap":780},"2026-06-16",23.43,24.0049992,22.91,39900,{"date":843,"open":844,"high":645,"low":749,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-15",24.049999,23.19,-0.75,-3.13,39400,{"date":850,"open":851,"high":645,"low":852,"close":853,"change":854,"percent_change":854,"volume":751,"transactions":9,"vwap":853},"2026-06-12",24.059999,23.815,23.94,0,{"date":856,"open":857,"high":709,"low":858,"close":853,"change":560,"percent_change":846,"volume":859,"transactions":9,"vwap":853},"2026-06-11",24.23,23.71,67000,{"date":861,"open":857,"high":655,"low":862,"close":863,"change":117,"percent_change":437,"volume":864,"transactions":9,"vwap":863},"2026-06-10",24.014999,24.12,77400,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-09",23.9,24.55,24.13,0.36,1.51,117700,{"date":874,"open":875,"high":869,"low":876,"close":877,"change":604,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-08",23.64,23.62,23.77,0.72,86700,{"date":881,"open":773,"high":882,"low":813,"close":805,"change":854,"percent_change":854,"volume":802,"transactions":9,"vwap":805},"2026-06-05",23.92,{"date":884,"open":885,"high":886,"low":887,"close":805,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":805},"2026-06-04",23.07,23.785,22.965,0.69,3.01,60700,{"date":892,"open":893,"high":777,"low":894,"close":840,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":840},"2026-06-03",23.01,22.795,-0.2,-0.87,44400,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":577,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-02",22.46,23.53,22.030001,23.11,3.17,66700,{"date":907,"open":785,"high":722,"low":908,"close":733,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":733},"2026-06-01",21.995,-0.86,-3.7,83100,{"date":913,"open":914,"high":915,"low":834,"close":834,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":834},"2026-05-29",23.79,23.965,-0.45,-1.9,118800,{"date":920,"open":921,"high":853,"low":765,"close":858,"change":870,"percent_change":922,"volume":923,"transactions":9,"vwap":858},"2026-05-28",23.49,1.54,224200,{"date":925,"open":901,"high":762,"low":834,"close":926,"change":498,"percent_change":202,"volume":927,"transactions":9,"vwap":926},"2026-05-27",23.35,59800,{"date":929,"open":777,"high":930,"low":931,"close":932,"change":827,"percent_change":151,"volume":933,"transactions":9,"vwap":932},"2026-05-26",23.68,23.295,23.48,23700,{"date":935,"open":764,"high":806,"low":834,"close":936,"change":518,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-22",23.39,0.99,51000,{"date":940,"open":756,"high":941,"low":942,"close":943,"change":470,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-21",23.428,22.57,23.16,0.65,59600,{"date":947,"open":732,"high":838,"low":894,"close":893,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":893},"2026-05-20",0.33,1.46,41100,{"date":952,"open":732,"high":953,"low":954,"close":954,"change":656,"percent_change":743,"volume":955,"transactions":9,"vwap":954},"2026-05-19",22.92,22.68,63900,{"date":957,"open":958,"high":926,"low":958,"close":959,"change":518,"percent_change":94,"volume":960,"transactions":9,"vwap":959},"2026-05-18",22.74,22.8,27600,{"date":962,"open":963,"high":964,"low":965,"close":942,"change":418,"percent_change":966,"volume":967,"transactions":9,"vwap":942},"2026-05-15",22.65,23.014999,22.47,-1.05,69400,{"date":969,"open":845,"high":845,"low":959,"close":970,"change":971,"percent_change":577,"volume":972,"transactions":9,"vwap":970},"2026-05-14",22.81,0.16,31900,{"date":974,"open":975,"high":976,"low":977,"close":963,"change":750,"percent_change":303,"volume":978,"transactions":9,"vwap":963},"2026-05-13",22.71,22.96,22.54,24600,{"date":980,"open":981,"high":756,"low":982,"close":982,"change":656,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-12",22.925,22.79,-0.52,18700,{"date":986,"open":987,"high":988,"low":840,"close":840,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":840},"2026-05-11",23.15,23.23,-0.36,-1.55,13300,{"date":993,"open":794,"high":936,"low":794,"close":791,"change":781,"percent_change":469,"volume":994,"transactions":9,"vwap":791},"2026-05-08",8400,{"date":996,"open":764,"high":997,"low":834,"close":834,"change":437,"percent_change":998,"volume":999,"transactions":9,"vwap":834},"2026-05-07",23.325,-0.17,16400,{"date":1001,"open":1002,"high":1002,"low":722,"close":722,"change":509,"percent_change":489,"volume":1003,"transactions":9,"vwap":722},"2026-05-06",23.44,8800,{"date":1005,"open":748,"high":748,"low":1006,"close":772,"change":284,"percent_change":498,"volume":1007,"transactions":9,"vwap":772},"2026-05-05",23.055,9900,{"date":1009,"open":1010,"high":1010,"low":1011,"close":794,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":794},"2026-05-04",23.55,23.155,-0.31,-1.32,12800,{"date":1016,"open":930,"high":1017,"low":1018,"close":1018,"change":800,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-01",23.88,23.56,-0.67,14600,{"date":1022,"open":754,"high":1023,"low":987,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-04-30",24.49,23.72,0.42,1.8,30200,{"date":1029,"open":722,"high":1030,"low":1031,"close":722,"change":854,"percent_change":854,"volume":1032,"transactions":9,"vwap":722},"2026-04-29",23.4,23.08,17900,{"date":1034,"open":1035,"high":839,"low":1036,"close":722,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":722},"2026-04-28",22.43,22.35,0.92,4.11,27700,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":528,"percent_change":827,"volume":1046,"transactions":9,"vwap":1045},"2026-04-27",22.33,22.48,22.3,22.38,9600,{"date":1048,"open":1036,"high":733,"low":1036,"close":1049,"change":117,"percent_change":437,"volume":1050,"transactions":9,"vwap":1049},"2026-04-24",22.36,3900,{"date":1052,"open":733,"high":1053,"low":1054,"close":1055,"change":112,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-23",22.55,22.2,22.37,0.27,7800,{"date":1059,"open":733,"high":733,"low":1060,"close":1061,"change":117,"percent_change":437,"volume":1062,"transactions":9,"vwap":1061},"2026-04-22",21.91,22.31,8100,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":212,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-21",22.595,21.98,22.32,-1.15,6700,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1074,"change":242,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-20",22.63,22.64,22.58,-0.4,7100,{"date":1078,"open":965,"high":1079,"low":1080,"close":1081,"change":191,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-17",22.85,22.42,22.67,1.39,20300,{"date":1085,"open":1086,"high":1086,"low":1044,"close":1049,"change":854,"percent_change":854,"volume":1087,"transactions":9,"vwap":1049},"2026-04-16",22.45,7300,{"date":1089,"open":733,"high":1080,"low":1044,"close":1049,"change":437,"percent_change":560,"volume":1087,"transactions":9,"vwap":1049},"2026-04-15",{"date":1091,"open":733,"high":1043,"low":1092,"close":733,"change":112,"percent_change":1056,"volume":1093,"transactions":9,"vwap":733},"2026-04-14",22.26,11400,{"date":1095,"open":733,"high":733,"low":1044,"close":1096,"change":498,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-13",22.34,-0.58,10600,{"date":1100,"open":954,"high":954,"low":1101,"close":965,"change":710,"percent_change":1102,"volume":1103,"transactions":9,"vwap":965},"2026-04-10",22.415,-0.35,4900,{"date":1105,"open":1106,"high":731,"low":1054,"close":1053,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1053},"2026-04-09",22.24,0.3,1.35,23900,{"date":1111,"open":1066,"high":756,"low":1066,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-08",22.25,0.64,2.96,18400,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1119,"change":559,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-07",21.74,21.61,-0.23,7600,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1125,"change":112,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-06",22.01,21.66,0.28,4500,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":117,"percent_change":559,"volume":1131,"transactions":9,"vwap":1130},"2026-04-02",21.6,1600,{"date":1133,"open":1134,"high":756,"low":1135,"close":1119,"change":528,"percent_change":827,"volume":1136,"transactions":9,"vwap":1119},"2026-04-01",21.7,21.52,9100,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":639,"volume":991,"transactions":9,"vwap":1142},"2026-03-31",21.49,21.75,21.44,21.59,0.19,{"date":1145,"open":1146,"high":1139,"low":1147,"close":1148,"change":294,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-03-30",21.28,21.27,21.4,0.94,10400,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":242,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-27",21.29,21,21.2,-0.42,3600,{"date":1159,"open":1160,"high":1139,"low":1153,"close":1153,"change":364,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1153},"2026-03-26",21.395,-1.02,5200,{"date":1164,"open":1165,"high":1166,"low":1141,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-25",21.93,22.049999,21.51,-0.1,-0.46,10900,{"date":1172,"open":1173,"high":1173,"low":1119,"close":1119,"change":854,"percent_change":854,"volume":1174,"transactions":9,"vwap":1119},"2026-03-24",22,5000,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1119,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1119},"2026-03-23",21.19,21.835,0.81,3.89,8500,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1186,"change":1168,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-20",20.9,21.48,20.8,-0.48,39800,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1184,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1184},"2026-03-19",20.769,20.92,0.54,2.65,5700,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1200,"change":333,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-18",21.1,21.26,20.36,-3.51,9000,{"date":1204,"open":1205,"high":1205,"low":1198,"close":1198,"change":854,"percent_change":854,"volume":1076,"transactions":9,"vwap":1198},"2026-03-17",21.473,{"date":1207,"open":1167,"high":1167,"low":1198,"close":1198,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1198},"2026-03-16",0.5,2.43,7700,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1215,"change":498,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-13",20.99,21.18,20.6,-0.63,4700,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":781,"percent_change":1224,"volume":1087,"transactions":9,"vwap":1223},"2026-03-12",20.5,20.88,20.19,20.73,0.05,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":444,"percent_change":1231,"volume":1069,"transactions":9,"vwap":1230},"2026-03-11",20.76,21.13,20.64,20.72,-1.52,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1235,"change":469,"percent_change":1143,"volume":1162,"transactions":9,"vwap":1235},"2026-03-10",21.935,21.040001,{"date":1237,"open":1238,"high":1239,"low":1230,"close":1154,"change":242,"percent_change":385,"volume":1240,"transactions":9,"vwap":1154},"2026-03-09",20.77,21.34,6000,{"date":1242,"open":1154,"high":1243,"low":1186,"close":1244,"change":667,"percent_change":687,"volume":1245,"transactions":9,"vwap":1244},"2026-03-06",21.3,21.09,6400,{"date":1247,"open":1248,"high":1167,"low":1249,"close":1243,"change":285,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1243},"2026-03-05",21.5,21.059999,-0.51,6100,{"date":1253,"open":1254,"high":1139,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-04",21.31,21.01,21.41,0.39,1.86,9500,{"date":1261,"open":1262,"high":1248,"low":1263,"close":1264,"change":758,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-03",20.82,20.7,21.02,-0.28,9400,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1271,"change":17,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-02",21.33,20.905,21.08,1.93,6300,{"date":1275,"open":1276,"high":1248,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-02-27",21.35,20.68,-1.07,-4.92,5400,{"date":1282,"open":1283,"high":1284,"low":1140,"close":1140,"change":1168,"percent_change":1169,"volume":1285,"transactions":9,"vwap":1140},"2026-02-26",21.88,21.913,2900,{"date":1287,"open":1288,"high":731,"low":1130,"close":1289,"change":1126,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-02-25",21.71,21.85,1.3,9200,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":394,"volume":1103,"transactions":9,"vwap":1297},"2026-02-24",21.65,21.72,21.39,21.57,0.12,{"date":1300,"open":1140,"high":1301,"low":1302,"close":1303,"change":1156,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-02-23",22.07,20.56,21.45,-1.92,17000,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":285,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-02-20",21.97,22.08,21.762,21.87,-0.5,10200,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1066,"change":612,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1066},"2026-02-19",22.315,22.39,21.84,-1.7,11600,{"date":1322,"open":1323,"high":1323,"low":1092,"close":1049,"change":509,"percent_change":870,"volume":1098,"transactions":9,"vwap":1049},"2026-02-18",22.66,{"date":1325,"open":1326,"high":975,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":1136,"transactions":9,"vwap":1327},"2026-02-17",22.7,22.28,-0.145,-0.65,{"date":1331,"open":739,"high":739,"low":741,"close":741,"change":242,"percent_change":1075,"volume":1245,"transactions":9,"vwap":741},"2026-02-13",{"date":1333,"open":1334,"high":1334,"low":733,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-02-12",22.77,22.515,-0.265,-1.16,4300,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1342,"change":444,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-02-11",23.36,22.78,-1.39,8700,{"date":1346,"open":771,"high":771,"low":799,"close":799,"change":998,"percent_change":1347,"volume":1348,"transactions":9,"vwap":799},"2026-02-10",-0.73,8000,{"date":1350,"open":838,"high":838,"low":794,"close":791,"change":242,"percent_change":766,"volume":1351,"transactions":9,"vwap":791},"2026-02-09",7400,{"date":1353,"open":1354,"high":725,"low":794,"close":1341,"change":437,"percent_change":998,"volume":1355,"transactions":9,"vwap":1341},"2026-02-06",23.61,13700,{"date":1357,"open":1030,"high":762,"low":1358,"close":1030,"change":552,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1030},"2026-02-05",23.0060005,-0.64,17400,{"date":1362,"open":932,"high":1363,"low":780,"close":1010,"change":354,"percent_change":394,"volume":1364,"transactions":9,"vwap":1010},"2026-02-04",23.99,16700,{"date":1366,"open":813,"high":813,"low":926,"close":1367,"change":781,"percent_change":469,"volume":1368,"transactions":9,"vwap":1367},"2026-02-03",23.42,11000,{"date":1370,"open":1371,"high":1372,"low":811,"close":1373,"change":191,"percent_change":87,"volume":1374,"transactions":9,"vwap":1373},"2026-02-02",23.24,23.47,23.41,13200,{"date":1376,"open":882,"high":882,"low":1377,"close":799,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":799},"2026-01-30",22.93,-0.85,-3.55,81600,{"date":1382,"open":773,"high":1383,"low":1018,"close":806,"change":638,"percent_change":735,"volume":1150,"transactions":9,"vwap":806},"2026-01-29",24.055,{"date":1385,"open":723,"high":853,"low":875,"close":773,"change":750,"percent_change":1386,"volume":1251,"transactions":9,"vwap":773},"2026-01-28",-0.59,{"date":1388,"open":1389,"high":1363,"low":798,"close":755,"change":528,"percent_change":509,"volume":1390,"transactions":9,"vwap":755},"2026-01-27",23.93,8200,{"date":1392,"open":882,"high":1393,"low":798,"close":771,"change":509,"percent_change":489,"volume":1062,"transactions":9,"vwap":771},"2026-01-26",24,{"date":1395,"open":1396,"high":1397,"low":825,"close":877,"change":1102,"percent_change":1398,"volume":1399,"transactions":9,"vwap":877},"2026-01-23",24.17,24.31,-1.45,16200,{"date":1401,"open":1402,"high":1403,"low":1404,"close":863,"change":1405,"percent_change":528,"volume":1406,"transactions":9,"vwap":863},"2026-01-22",24.08,24.36,23.66,0.005,27400,{"date":1408,"open":1409,"high":1410,"low":756,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-01-21",23.18,24.28,24.115,1.205,5.26,41400,{"date":1416,"open":1002,"high":1417,"low":1079,"close":840,"change":1097,"percent_change":1418,"volume":1419,"transactions":9,"vwap":840},"2026-01-20",24.065001,-2.47,15500,{"date":1421,"open":932,"high":1422,"low":786,"close":921,"change":460,"percent_change":242,"volume":1423,"transactions":9,"vwap":921},"2026-01-16",23.74,31100,{"date":1425,"open":1426,"high":1354,"low":819,"close":831,"change":535,"percent_change":814,"volume":1427,"transactions":9,"vwap":831},"2026-01-15",22.99,22900,{"date":1429,"open":1430,"high":1426,"low":1079,"close":976,"change":1224,"percent_change":638,"volume":1431,"transactions":9,"vwap":976},"2026-01-14",22.98,18200,{"date":1433,"open":1430,"high":893,"low":1434,"close":840,"change":854,"percent_change":854,"volume":1435,"transactions":9,"vwap":840},"2026-01-13",22.72,19700,{"date":1437,"open":1167,"high":708,"low":1167,"close":840,"change":429,"percent_change":355,"volume":1438,"transactions":9,"vwap":840},"2026-01-12",26300,{"date":1440,"open":819,"high":819,"low":1441,"close":959,"change":854,"percent_change":854,"volume":1442,"transactions":9,"vwap":959},"2026-01-09",22.75,8900,{"date":1444,"open":954,"high":1445,"low":954,"close":959,"change":1107,"percent_change":1446,"volume":1447,"transactions":9,"vwap":959},"2026-01-08",23.125,1.33,22100,{"date":1449,"open":1450,"high":819,"low":1317,"close":1451,"change":444,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-01-07",22.89,22.5,-1.4,5100,{"date":1455,"open":819,"high":819,"low":1456,"close":734,"change":461,"percent_change":1012,"volume":1457,"transactions":9,"vwap":734},"2026-01-06",22.583,6600,{"date":1459,"open":1450,"high":1460,"low":1441,"close":1450,"change":1298,"percent_change":374,"volume":1461,"transactions":9,"vwap":1450},"2026-01-05",23.33,7200,{"date":1463,"open":722,"high":1372,"low":731,"close":1334,"change":243,"percent_change":1464,"volume":1461,"transactions":9,"vwap":1334},"2026-01-02",-1.47,{"date":1466,"open":1467,"high":812,"low":811,"close":903,"change":285,"percent_change":499,"volume":1291,"transactions":9,"vwap":903},"2025-12-31",23.38,{"date":1469,"open":1470,"high":1471,"low":772,"close":772,"change":686,"percent_change":1278,"volume":1472,"transactions":9,"vwap":772},"2025-12-30",23.59,23.63,2400,{"date":1474,"open":805,"high":708,"low":1475,"close":1372,"change":529,"percent_change":1107,"volume":1127,"transactions":9,"vwap":1372},"2025-12-29",23.465,{"date":1477,"open":715,"high":1478,"low":1030,"close":1030,"change":656,"percent_change":1250,"volume":1461,"transactions":9,"vwap":1030},"2025-12-26",23.7,{"date":1480,"open":930,"high":930,"low":1341,"close":824,"change":854,"percent_change":854,"volume":1481,"transactions":9,"vwap":824},"2025-12-24",6500,{"date":1483,"open":777,"high":858,"low":1484,"close":824,"change":1298,"percent_change":1485,"volume":1486,"transactions":9,"vwap":824},"2025-12-23",23.165,0.51,7000,{"date":1488,"open":1489,"high":1489,"low":1341,"close":1030,"change":1169,"percent_change":1490,"volume":1069,"transactions":9,"vwap":1030},"2025-12-22",24.01,-1.93,{"date":1492,"open":1493,"high":1494,"low":1495,"close":723,"change":750,"percent_change":1097,"volume":1496,"transactions":9,"vwap":723},"2025-12-19",24.07,24.1,23.84,41900,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1393,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1393},"2025-12-18",24.11,24.14,23.96,0.14,0.59,30400,{"date":1506,"open":869,"high":869,"low":723,"close":723,"change":560,"percent_change":846,"volume":1461,"transactions":9,"vwap":723},"2025-12-17",{"date":1508,"open":1509,"high":1509,"low":1489,"close":1510,"change":854,"percent_change":854,"volume":1511,"transactions":9,"vwap":1510},"2025-12-16",24.18,24.040001,13600,{"date":1513,"open":1509,"high":1509,"low":1510,"close":1510,"change":1224,"percent_change":273,"volume":1514,"transactions":9,"vwap":1510},"2025-12-15",11300,{"date":1516,"open":1494,"high":1411,"low":1517,"close":1363,"change":854,"percent_change":854,"volume":1518,"transactions":9,"vwap":1363},"2025-12-12",23.97,14700,{"date":1520,"open":930,"high":851,"low":875,"close":1363,"change":1485,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1363},"2025-12-11",2.17,41500,{"date":1524,"open":988,"high":1525,"low":987,"close":932,"change":544,"percent_change":1526,"volume":1527,"transactions":9,"vwap":932},"2025-12-10",23.65,1.6,44500,{"date":1529,"open":754,"high":988,"low":724,"close":903,"change":1224,"percent_change":638,"volume":1291,"transactions":9,"vwap":903},"2025-12-09",{"date":1531,"open":987,"high":943,"low":1532,"close":740,"change":1533,"percent_change":552,"volume":1202,"transactions":9,"vwap":740},"2025-12-08",23.040001,-0.035,{"date":1535,"open":794,"high":794,"low":1536,"close":1536,"change":1537,"percent_change":668,"volume":994,"transactions":9,"vwap":1536},"2025-12-05",23.094999,-0.195,{"date":1539,"open":987,"high":1540,"low":1541,"close":748,"change":344,"percent_change":122,"volume":1542,"transactions":9,"vwap":748},"2025-12-04",23.375,23.09,16600,{"date":1544,"open":958,"high":722,"low":731,"close":833,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":833},"2025-12-03",0.57,2.54,20100,{"date":1549,"open":1550,"high":1551,"low":1552,"close":900,"change":1168,"percent_change":1553,"volume":1554,"transactions":9,"vwap":900},"2025-12-02",22.845,22.895,22.27,-0.44,11200,{"date":1556,"open":1326,"high":819,"low":1557,"close":1558,"change":1559,"percent_change":668,"volume":1560,"transactions":9,"vwap":1558},"2025-12-01",22.49,22.56,-0.19,19100,{"date":1562,"open":1441,"high":1563,"low":1326,"close":1441,"change":1107,"percent_change":87,"volume":1564,"transactions":9,"vwap":1441},"2025-11-28",22.908,4600,{"date":1566,"open":1567,"high":963,"low":1086,"close":1086,"change":758,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1086},"2025-11-26",22.59,-0.27,12200,{"date":1571,"open":1301,"high":1572,"low":1301,"close":1573,"change":1485,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-11-25",22.785,22.51,2.32,25400,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1173,"change":470,"percent_change":888,"volume":1344,"transactions":9,"vwap":1173},"2025-11-24",22.014999,22.1,21.865,{"date":1582,"open":1288,"high":1579,"low":1288,"close":1289,"change":1143,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1289},"2025-11-21",0.88,29200,{"date":1586,"open":1587,"high":1451,"low":1588,"close":1125,"change":1168,"percent_change":1169,"volume":1589,"transactions":9,"vwap":1125},"2025-11-20",21.991,21.655,19600,{"date":1591,"open":1579,"high":1579,"low":1592,"close":1592,"change":1593,"percent_change":460,"volume":1594,"transactions":9,"vwap":1592},"2025-11-19",21.76,-0.005,12100,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":667,"volume":1093,"transactions":9,"vwap":1599},"2025-11-18",22.11,21.67,21.765,-0.045,{"date":1602,"open":1603,"high":1096,"low":1604,"close":1604,"change":657,"percent_change":1605,"volume":1170,"transactions":9,"vwap":1604},"2025-11-17",22.13,21.81,-2.2,{"date":1607,"open":1173,"high":1608,"low":1173,"close":1044,"change":559,"percent_change":364,"volume":1374,"transactions":9,"vwap":1044},"2025-11-14",22.335,{"date":1610,"open":1054,"high":1043,"low":1611,"close":1036,"change":518,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1036},"2025-11-13",22.15,1.04,27800,{"date":1615,"open":1616,"high":1045,"low":1166,"close":1617,"change":1224,"percent_change":518,"volume":991,"transactions":9,"vwap":1617},"2025-11-12",22.265,22.12,{"date":1619,"open":1055,"high":1055,"low":1620,"close":1301,"change":750,"percent_change":1216,"volume":1313,"transactions":9,"vwap":1301},"2025-11-11",21.9,{"date":1622,"open":1124,"high":1317,"low":1165,"close":1623,"change":294,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-11-10",22.21,0.91,17800,{"date":1627,"open":1552,"high":977,"low":1124,"close":1124,"change":437,"percent_change":560,"volume":1202,"transactions":9,"vwap":1124},"2025-11-07",{"date":1629,"open":1451,"high":1053,"low":908,"close":1166,"change":1169,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1166},"2025-11-06",-2.04,15900,{"date":1633,"open":1185,"high":742,"low":1634,"close":1573,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1573},"2025-11-05",21.014999,1.07,4.99,15200,{"date":1639,"open":1154,"high":1640,"low":1154,"close":1141,"change":112,"percent_change":1126,"volume":1641,"transactions":9,"vwap":1141},"2025-11-04",21.605,54500,{"date":1643,"open":1644,"high":1294,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-11-03",20.63,20.46,21.38,0.67,3.24,77500,{"date":1651,"open":1277,"high":1154,"low":1652,"close":1653,"change":469,"percent_change":1143,"volume":1654,"transactions":9,"vwap":1653},"2025-10-31",20,20.71,30000,{"date":1656,"open":1657,"high":1653,"low":31,"close":1658,"change":1208,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-10-30",20.084999,20.67,2.48,36600,{"date":1662,"open":1229,"high":1229,"low":1663,"close":1663,"change":202,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-10-29",20.17,-2.65,6900,{"date":1667,"open":1184,"high":1184,"low":1668,"close":1230,"change":854,"percent_change":854,"volume":1669,"transactions":9,"vwap":1230},"2025-10-28",20.59,4000,{"date":1671,"open":1255,"high":1235,"low":1230,"close":1230,"change":1672,"percent_change":1673,"volume":1486,"transactions":9,"vwap":1230},"2025-10-27",-0.29,-1.38,{"date":1675,"open":1676,"high":1255,"low":1677,"close":1255,"change":112,"percent_change":510,"volume":1121,"transactions":9,"vwap":1255},"2025-10-24",20.98,20.22,{"date":1679,"open":1680,"high":1676,"low":1681,"close":1682,"change":460,"percent_change":1168,"volume":1683,"transactions":9,"vwap":1682},"2025-10-23",20.97,20.78,20.95,4200,{"date":1685,"open":1676,"high":1213,"low":1686,"close":1680,"change":117,"percent_change":559,"volume":1687,"transactions":9,"vwap":1680},"2025-10-22",20.93,10300,{"date":1689,"open":1221,"high":1154,"low":1690,"close":1676,"change":1502,"percent_change":1647,"volume":1691,"transactions":9,"vwap":1676},"2025-10-21",20.75,5900,{"date":1693,"open":1694,"high":1221,"low":1695,"close":1696,"change":273,"percent_change":94,"volume":1697,"transactions":9,"vwap":1696},"2025-10-20",20.79,20.57,20.84,5500,{"date":1699,"open":1238,"high":1700,"low":1701,"close":1644,"change":667,"percent_change":213,"volume":1320,"transactions":9,"vwap":1644},"2025-10-17",21.8,20.605,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1696,"change":1169,"percent_change":203,"volume":1706,"transactions":9,"vwap":1696},"2025-10-16",21.185,20.25,13500,{"date":1708,"open":1709,"high":1617,"low":1243,"close":1243,"change":1216,"percent_change":1710,"volume":1554,"transactions":9,"vwap":1243},"2025-10-15",21.985,-2.87,{"date":1712,"open":1079,"high":1079,"low":1713,"close":1165,"change":559,"percent_change":1120,"volume":1714,"transactions":9,"vwap":1165},"2025-10-14",21.83,30300,{"date":1716,"open":1717,"high":1717,"low":1713,"close":1066,"change":470,"percent_change":888,"volume":1127,"transactions":9,"vwap":1066},"2025-10-13",22.19,{"date":1719,"open":1173,"high":1166,"low":1713,"close":1713,"change":998,"percent_change":1720,"volume":1368,"transactions":9,"vwap":1713},"2025-10-10",-0.77,{"date":1722,"open":1042,"high":1042,"low":1173,"close":1173,"change":895,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1173},"2025-10-09",-0.9,4800,{"date":1726,"open":733,"high":965,"low":1054,"close":1054,"change":460,"percent_change":242,"volume":1157,"transactions":9,"vwap":1054},"2025-10-08",{"date":1728,"open":733,"high":900,"low":1729,"close":1730,"change":242,"percent_change":1075,"volume":1731,"transactions":9,"vwap":1730},"2025-10-07",22.17,22.22,3800,{"date":1733,"open":1096,"high":1567,"low":1061,"close":1061,"change":510,"percent_change":1734,"volume":1202,"transactions":9,"vwap":1061},"2025-10-06",1.32,{"date":1736,"open":1737,"high":1081,"low":1738,"close":1738,"change":585,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-10-03",22.16,22.02,0.75,8600,{"date":1742,"open":1166,"high":1054,"low":1743,"close":1744,"change":1745,"percent_change":1630,"volume":1170,"transactions":9,"vwap":1744},"2025-10-02",21.725,21.855,-0.455,{"date":1747,"open":1451,"high":1748,"low":1717,"close":1061,"change":750,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1061},"2025-10-01",23.0049992,-0.62,4100,{"date":1752,"open":793,"high":1753,"low":1055,"close":1086,"change":766,"percent_change":1754,"volume":1320,"transactions":9,"vwap":1086},"2025-09-30",22.84,-1.71,{"date":1756,"open":987,"high":987,"low":1753,"close":1753,"change":667,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1753},"2025-09-29",-0.91,3100,{"date":1760,"open":811,"high":765,"low":819,"close":811,"change":112,"percent_change":344,"volume":1761,"transactions":9,"vwap":811},"2025-09-26",20500,{"date":1763,"open":1409,"high":765,"low":819,"close":1426,"change":750,"percent_change":303,"volume":1764,"transactions":9,"vwap":1426},"2025-09-25",10700,{"date":1766,"open":780,"high":780,"low":756,"close":1767,"change":498,"percent_change":1768,"volume":1442,"transactions":9,"vwap":1767},"2025-09-24",23.13,-0.56,{"date":1770,"open":926,"high":1372,"low":943,"close":834,"change":242,"percent_change":766,"volume":1109,"transactions":9,"vwap":834},"2025-09-23",{"date":1772,"open":1773,"high":786,"low":1774,"close":926,"change":437,"percent_change":998,"volume":1775,"transactions":9,"vwap":926},"2025-09-22",23.37,22.725,19400,{"date":1777,"open":885,"high":936,"low":977,"close":936,"change":489,"percent_change":1778,"volume":1779,"transactions":9,"vwap":936},"2025-09-19",1.48,53000,{"date":1781,"open":1451,"high":1017,"low":1055,"close":811,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":811},"2025-09-18",0.7,3.13,21800,{"date":1786,"open":793,"high":1079,"low":1036,"close":1036,"change":529,"percent_change":191,"volume":1442,"transactions":9,"vwap":1036},"2025-09-17",{"date":1788,"open":1081,"high":970,"low":1092,"close":1327,"change":895,"percent_change":419,"volume":1046,"transactions":9,"vwap":1327},"2025-09-16",{"date":1790,"open":1086,"high":1791,"low":733,"close":1043,"change":112,"percent_change":1056,"volume":1076,"transactions":9,"vwap":1043},"2025-09-15",22.715,{"date":1793,"open":1794,"high":1794,"low":1036,"close":1080,"change":1795,"percent_change":1796,"volume":1076,"transactions":9,"vwap":1080},"2025-09-12",22.73,-0.185,-0.82,{"date":1798,"open":1451,"high":1441,"low":1729,"close":1799,"change":1800,"percent_change":1025,"volume":1801,"transactions":9,"vwap":1799},"2025-09-11",22.605,0.095,9800,{"date":1803,"open":818,"high":818,"low":1804,"close":1573,"change":559,"percent_change":364,"volume":1805,"transactions":9,"vwap":1573},"2025-09-10",22.405,7500,{"date":1807,"open":793,"high":1377,"low":1558,"close":1558,"change":243,"percent_change":1808,"volume":1351,"transactions":9,"vwap":1558},"2025-09-09",-1.48,{"date":1810,"open":819,"high":811,"low":975,"close":819,"change":854,"percent_change":854,"volume":1811,"transactions":9,"vwap":819},"2025-09-08",33500,{"date":1813,"open":963,"high":1773,"low":733,"close":819,"change":191,"percent_change":1814,"volume":1815,"transactions":9,"vwap":819},"2025-09-05",1.37,37300,{"date":1817,"open":1818,"high":731,"low":1737,"close":1567,"change":489,"percent_change":1819,"volume":1481,"transactions":9,"vwap":1567},"2025-09-04",22.18,1.53,{"date":1821,"open":731,"high":731,"low":1730,"close":1112,"change":559,"percent_change":364,"volume":1665,"transactions":9,"vwap":1112},"2025-09-03",{"date":1823,"open":731,"high":731,"low":1112,"close":1044,"change":686,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1044},"2025-09-02",-1.11,12500,{"date":1827,"open":1086,"high":1828,"low":1036,"close":1053,"change":528,"percent_change":827,"volume":1438,"transactions":9,"vwap":1053},"2025-08-29",22.94,{"date":1830,"open":1036,"high":942,"low":1831,"close":1832,"change":604,"percent_change":295,"volume":1833,"transactions":9,"vwap":1832},"2025-08-28",22.073999,22.53,14100,{"date":1835,"open":1044,"high":1053,"low":1611,"close":1049,"change":470,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1049},"2025-08-27",0.68,23000,{"date":1839,"open":1044,"high":733,"low":1611,"close":1623,"change":284,"percent_change":498,"volume":1840,"transactions":9,"vwap":1623},"2025-08-26",17300,{"date":1842,"open":1579,"high":1044,"low":1579,"close":1106,"change":117,"percent_change":437,"volume":1740,"transactions":9,"vwap":1106},"2025-08-25",{"date":1844,"open":1845,"high":1092,"low":1845,"close":1112,"change":639,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1112},"2025-08-22",21.99,4.17,23100,{"date":1849,"open":1850,"high":1294,"low":1851,"close":1851,"change":418,"percent_change":1824,"volume":1852,"transactions":9,"vwap":1851},"2025-08-21",21.64,21.36,3200,{"date":1854,"open":1199,"high":1134,"low":1199,"close":1130,"change":146,"percent_change":1855,"volume":1127,"transactions":9,"vwap":1130},"2025-08-20",1.5,{"date":1857,"open":1185,"high":1185,"low":1199,"close":1146,"change":469,"percent_change":1143,"volume":1858,"transactions":9,"vwap":1146},"2025-08-19",2100,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1862,"change":1568,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-08-18",21.745,21.24,-1.26,2500,{"date":1866,"open":1173,"high":1173,"low":1167,"close":1167,"change":418,"percent_change":1867,"volume":994,"transactions":9,"vwap":1167},"2025-08-15",-1.1,{"date":1869,"open":1738,"high":1611,"low":1140,"close":1140,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1140},"2025-08-14",-0.54,-2.42,10800,{"date":1874,"open":1289,"high":1875,"low":1289,"close":1876,"change":827,"percent_change":25,"volume":1877,"transactions":9,"vwap":1876},"2025-08-13",22.395,22.29,22600,{"date":1879,"open":1248,"high":1054,"low":1248,"close":1054,"change":1880,"percent_change":1881,"volume":1837,"transactions":9,"vwap":1054},"2025-08-12",0.61,2.83,{"date":1883,"open":1884,"high":1283,"low":1885,"close":1142,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1142},"2025-08-11",21.25,21.12,0.52,2.47,12000,{"date":1890,"open":1891,"high":1892,"low":1221,"close":1893,"change":781,"percent_change":1224,"volume":1706,"transactions":9,"vwap":1893},"2025-08-08",21.484,21.494,21.07,{"date":1895,"open":1896,"high":1598,"low":1249,"close":1249,"change":1559,"percent_change":419,"volume":1897,"transactions":9,"vwap":1249},"2025-08-07",21.466,15400,{"date":1899,"open":1155,"high":1900,"low":1255,"close":1884,"change":509,"percent_change":151,"volume":1901,"transactions":9,"vwap":1884},"2025-08-06",21.661,14200,{"date":1903,"open":1885,"high":1153,"low":1186,"close":1904,"change":112,"percent_change":1126,"volume":1905,"transactions":9,"vwap":1904},"2025-08-05",21.17,9300,{"date":1907,"open":1154,"high":1908,"low":1154,"close":1909,"change":25,"percent_change":375,"volume":1195,"transactions":9,"vwap":1909},"2025-08-04",21.68,21.11,{"date":1911,"open":1154,"high":1154,"low":1263,"close":1263,"change":285,"percent_change":743,"volume":1076,"transactions":9,"vwap":1263},"2025-08-01",{"date":1913,"open":1148,"high":1148,"low":1223,"close":1914,"change":989,"percent_change":1319,"volume":1915,"transactions":9,"vwap":1914},"2025-07-31",20.81,24900,{"date":1917,"open":1130,"high":1130,"low":1909,"close":1904,"change":667,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1904},"2025-07-30",-0.98,12400,{"date":1921,"open":1592,"high":1922,"low":1862,"close":1646,"change":1156,"percent_change":1490,"volume":1442,"transactions":9,"vwap":1646},"2025-07-29",21.89,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1700,"change":528,"percent_change":827,"volume":1928,"transactions":9,"vwap":1700},"2025-07-28",21.625,22.44,20.645,10000,{"date":1930,"open":1738,"high":1931,"low":1146,"close":1932,"change":444,"percent_change":1398,"volume":1136,"transactions":9,"vwap":1932},"2025-07-25",22.040001,21.78,{"date":1934,"open":1086,"high":1086,"low":1932,"close":1579,"change":1553,"percent_change":1935,"volume":1569,"transactions":9,"vwap":1579},"2025-07-24",-1.95,{"date":1937,"open":1035,"high":1053,"low":1112,"close":977,"change":1143,"percent_change":1938,"volume":1087,"transactions":9,"vwap":977},"2025-07-23",0.85,{"date":1940,"open":1036,"high":1053,"low":1092,"close":1036,"change":854,"percent_change":854,"volume":1554,"transactions":9,"vwap":1036},"2025-07-22",{"date":1942,"open":1818,"high":1557,"low":1818,"close":1036,"change":710,"percent_change":989,"volume":1291,"transactions":9,"vwap":1036},"2025-07-21",{"date":1944,"open":1112,"high":954,"low":1620,"close":1035,"change":354,"percent_change":1945,"volume":1355,"transactions":9,"vwap":1035},"2025-07-18",0.58,{"date":1947,"open":1234,"high":1053,"low":1908,"close":1044,"change":1545,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1044},"2025-07-17",2.62,12700,{"date":1951,"open":1861,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1098,"transactions":9,"vwap":1954},"2025-07-16",21.885,21.685,21.73,-0.315,-1.43,{"date":1958,"open":1124,"high":733,"low":1124,"close":1959,"change":1960,"percent_change":1961,"volume":1062,"transactions":9,"vwap":1959},"2025-07-15",22.045,-0.545,-2.41,{"date":1963,"open":1053,"high":819,"low":1080,"close":1567,"change":750,"percent_change":1749,"volume":1665,"transactions":9,"vwap":1567},"2025-07-14",{"date":1965,"open":1966,"high":819,"low":1074,"close":1794,"change":1568,"percent_change":445,"volume":1076,"transactions":9,"vwap":1794},"2025-07-11",22.69,{"date":1968,"open":756,"high":764,"low":756,"close":756,"change":758,"percent_change":212,"volume":1351,"transactions":9,"vwap":756},"2025-07-10",{"date":1970,"open":893,"high":1371,"low":959,"close":740,"change":469,"percent_change":604,"volume":1291,"transactions":9,"vwap":740},"2025-07-09",{"date":1972,"open":1460,"high":921,"low":1973,"close":1973,"change":560,"percent_change":222,"volume":1928,"transactions":9,"vwap":1973},"2025-07-08",23.02,{"date":1975,"open":1573,"high":777,"low":1573,"close":754,"change":437,"percent_change":998,"volume":1976,"transactions":9,"vwap":754},"2025-07-07",21200,{"date":1978,"open":1422,"high":1422,"low":1371,"close":1371,"change":827,"percent_change":1257,"volume":1245,"transactions":9,"vwap":1371},"2025-07-03",{"date":1980,"open":773,"high":773,"low":1981,"close":987,"change":1568,"percent_change":1068,"volume":1982,"transactions":9,"vwap":987},"2025-07-02",23.12,11100,{"date":1984,"open":1450,"high":1002,"low":963,"close":1367,"change":374,"percent_change":1574,"volume":1654,"transactions":9,"vwap":1367},"2025-07-01",{"date":1986,"open":1926,"high":1450,"low":1922,"close":1450,"change":65,"percent_change":1987,"volume":1406,"transactions":9,"vwap":1450},"2025-06-30",5.48,{"date":1989,"open":1909,"high":1430,"low":1909,"close":1134,"change":518,"percent_change":1635,"volume":1990,"transactions":9,"vwap":1134},"2025-06-27",565100,{"date":1992,"open":1845,"high":1845,"low":1147,"close":1993,"change":518,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-06-26",21.47,1.08,15300,{"date":1997,"open":1119,"high":1119,"low":1998,"close":1862,"change":284,"percent_change":750,"volume":1999,"transactions":9,"vwap":1862},"2025-06-25",21.175,20400,{"date":2001,"open":1248,"high":1603,"low":2002,"close":1147,"change":854,"percent_change":854,"volume":2003,"transactions":9,"vwap":1147},"2025-06-24",21.22,21500,{"date":2005,"open":1135,"high":2006,"low":1264,"close":1147,"change":667,"percent_change":1918,"volume":2007,"transactions":9,"vwap":1147},"2025-06-23",21.645,41600,{"date":2009,"open":959,"high":959,"low":1185,"close":1185,"change":2010,"percent_change":2011,"volume":1217,"transactions":9,"vwap":1185},"2025-06-20",0.62,2.97,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2016,"change":854,"percent_change":854,"volume":1919,"transactions":9,"vwap":2016},"2025-06-18",21.92,21.925,20.86,{"date":2018,"open":1909,"high":1177,"low":1694,"close":2016,"change":686,"percent_change":2019,"volume":1007,"transactions":9,"vwap":2016},"2025-06-17",-1.18,{"date":2021,"open":2022,"high":2023,"low":1909,"close":1909,"change":212,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1909},"2025-06-16",22.025,22.042999,-1.22,5300,{"date":2027,"open":1845,"high":2028,"low":1254,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-06-13",22.345,21.37,-0.505,-2.31,9700,{"date":2034,"open":1573,"high":1573,"low":1592,"close":2035,"change":1328,"percent_change":2036,"volume":1259,"transactions":9,"vwap":2035},"2025-06-12",21.875,-0.66,{"date":2038,"open":908,"high":1036,"low":2039,"close":1738,"change":1126,"percent_change":2040,"volume":1631,"transactions":9,"vwap":1738},"2025-06-11",21.94,1.29,{"date":2042,"open":2043,"high":2014,"low":1118,"close":1118,"change":469,"percent_change":2044,"volume":1564,"transactions":9,"vwap":1118},"2025-06-10",21.79,0.18,{"date":2046,"open":1592,"high":1309,"low":1134,"close":1134,"change":758,"percent_change":1265,"volume":1669,"transactions":9,"vwap":1134},"2025-06-09",{"date":2048,"open":1318,"high":1931,"low":1592,"close":1592,"change":437,"percent_change":560,"volume":1764,"transactions":9,"vwap":1592},"2025-06-06",{"date":2050,"open":2051,"high":2052,"low":1295,"close":1700,"change":895,"percent_change":1757,"volume":1136,"transactions":9,"vwap":1700},"2025-06-05",21.965,22.059999,{"date":2054,"open":1067,"high":1080,"low":1173,"close":1173,"change":212,"percent_change":445,"volume":2055,"transactions":9,"vwap":1173},"2025-06-04",14400,{"date":2057,"open":1567,"high":2058,"low":1112,"close":1092,"change":559,"percent_change":364,"volume":2059,"transactions":9,"vwap":1092},"2025-06-03",22.695,14900,{"date":2061,"open":2062,"high":1323,"low":1061,"close":1061,"change":1012,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1061},"2025-06-02",22.62,-1.37,16100,{"date":2066,"open":1430,"high":1430,"low":2067,"close":2062,"change":800,"percent_change":479,"volume":1202,"transactions":9,"vwap":2062},"2025-05-30",22.52,{"date":2069,"open":1794,"high":779,"low":1081,"close":1342,"change":854,"percent_change":854,"volume":2070,"transactions":9,"vwap":1342},"2025-05-29",8300,{"date":2072,"open":1342,"high":2073,"low":1081,"close":1342,"change":656,"percent_change":983,"volume":2074,"transactions":9,"vwap":1342},"2025-05-28",22.935,13400,{"date":2076,"open":756,"high":748,"low":1441,"close":819,"change":854,"percent_change":854,"volume":2077,"transactions":9,"vwap":819},"2025-05-27",25200,{"date":2079,"open":959,"high":799,"low":1335,"close":819,"change":2080,"percent_change":1312,"volume":2081,"transactions":9,"vwap":819},"2025-05-23",-0.115,24700,{"date":2083,"open":1409,"high":754,"low":2084,"close":964,"change":2085,"percent_change":1097,"volume":1631,"transactions":9,"vwap":964},"2025-05-22",22.975,-0.135,{"date":2087,"open":805,"high":805,"low":2073,"close":987,"change":1187,"percent_change":2088,"volume":1687,"transactions":9,"vwap":987},"2025-05-21",-2.03,{"date":2090,"open":987,"high":2091,"low":987,"close":1471,"change":701,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1471},"2025-05-20",23.895,1.85,26700,{"date":2095,"open":756,"high":754,"low":1828,"close":754,"change":429,"percent_change":355,"volume":1344,"transactions":9,"vwap":754},"2025-05-19",{"date":2097,"open":987,"high":936,"low":1973,"close":1541,"change":559,"percent_change":364,"volume":2098,"transactions":9,"vwap":1541},"2025-05-16",24100,{"date":2100,"open":756,"high":722,"low":756,"close":749,"change":509,"percent_change":156,"volume":2101,"transactions":9,"vwap":749},"2025-05-15",15700,{"date":2103,"open":785,"high":785,"low":818,"close":740,"change":469,"percent_change":604,"volume":2104,"transactions":9,"vwap":740},"2025-05-14",14000,{"date":2106,"open":987,"high":777,"low":756,"close":1973,"change":1795,"percent_change":365,"volume":2074,"transactions":9,"vwap":1973},"2025-05-13",{"date":2108,"open":987,"high":867,"low":970,"close":2109,"change":543,"percent_change":701,"volume":1504,"transactions":9,"vwap":2109},"2025-05-12",23.205,{"date":2111,"open":834,"high":1478,"low":953,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-05-09",23.105,-0.365,-1.56,45800,{"date":2117,"open":731,"high":2118,"low":731,"close":1372,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1372},"2025-05-08",23.935,0.87,3.85,31000,{"date":2123,"open":2124,"high":1426,"low":1055,"close":731,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":731},"2025-05-07",22.522,-0.085,-0.37,11900,{"date":2129,"open":959,"high":943,"low":2130,"close":2130,"change":1955,"percent_change":2063,"volume":2131,"transactions":9,"vwap":2130},"2025-05-06",22.685,29400,{"date":2133,"open":926,"high":2134,"low":756,"close":756,"change":612,"percent_change":820,"volume":2135,"transactions":9,"vwap":756},"2025-05-05",23.793,18600,{"date":2137,"open":754,"high":2138,"low":903,"close":1467,"change":2044,"percent_change":136,"volume":2139,"transactions":9,"vwap":1467},"2025-05-02",23.8,32400,{"date":2141,"open":2142,"high":785,"low":959,"close":754,"change":781,"percent_change":469,"volume":2143,"transactions":9,"vwap":754},"2025-05-01",22.97,25600,{"date":2145,"open":976,"high":932,"low":1334,"close":845,"change":895,"percent_change":909,"volume":2146,"transactions":9,"vwap":845},"2025-04-30",25800,{"date":2148,"open":1828,"high":936,"low":2149,"close":936,"change":1502,"percent_change":2150,"volume":2098,"transactions":9,"vwap":936},"2025-04-29",22.87,0.6,{"date":2152,"open":1748,"high":936,"low":2153,"close":794,"change":2154,"percent_change":758,"volume":2155,"transactions":9,"vwap":794},"2025-04-28",22.952,-0.015,23800,{"date":2157,"open":722,"high":1363,"low":756,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-04-25",23.265,-0.225,-0.96,26400,{"date":2163,"open":1620,"high":921,"low":1620,"close":921,"change":922,"percent_change":2164,"volume":2165,"transactions":9,"vwap":921},"2025-04-24",7.02,27200,{"date":2167,"open":1173,"high":1112,"low":1248,"close":2168,"change":944,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-04-23",21.95,3.05,33800,{"date":183,"open":1645,"high":1243,"low":1645,"close":1243,"change":519,"percent_change":1038,"volume":2172,"transactions":9,"vwap":1243},30800]