[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NPB":3,"homepage-market-summary":34,"stock-historical-NPB":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NPB","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Northpointe Bancshares, Inc.","NYSE",null,"STATE COMMERCIAL BANKS","Northpointe Bancshares Inc is a bank holding company focused on mortgage portfolio lender. The bank also offers a nationwide mortgage purchase program, residential mortgage lending, digital deposit banking to retail customers and custodial deposit services to loan servicing clients. It offers financial products and services through two business segments, Mortgage Purchase Program provides independent mortgage banking platforms nationwide with an alternative to traditional mortgage warehouse lending; and Retail Banking provides a vast array of financial products and services to consumers nationwide which include residential mortgages, AIO Loans, other consumer loans, and loan servicing, as well as various types of deposit products, including checking, savings and time deposit accounts.","491","Grand Rapids, MI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.6431,0.1,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},15.55,15.46,15.7678,15.36,0.19,1.24,168872.321768,3906,15.5909,19.71,14.205,227501.50031851395,24.4,412,{"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":29,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},12.52,201673,73610476.579947,11.55,"2025-04-24",[188,189,199,209,218,229,239,248,258,267,277,288,299,309,319,329,340,349,359,370,381,391,401,410,419,427,437,445,454,464,475,484,494,501,509,520,529,536,544,554,561,570,577,586,592,602,610,617,625,632,640,646,652,658,667,676,686,695,704,712,719,727,734,741,749,757,764,772,778,784,790,796,804,811,819,825,832,838,845,854,860,868,876,884,888,892,897,903,908,913,918,925,931,936,942,947,952,957,960,964,967,971,975,981,987,991,994,1000,1005,1009,1014,1019,1023,1026,1032,1036,1041,1046,1050,1057,1063,1069,1075,1079,1085,1091,1098,1104,1109,1113,1117,1121,1125,1130,1134,1140,1145,1152,1158,1162,1166,1169,1173,1178,1183,1188,1192,1197,1203,1207,1212,1217,1220,1226,1231,1237,1240,1245,1250,1255,1260,1266,1270,1275,1279,1285,1288,1294,1299,1302,1306,1312,1316,1320,1325,1330,1336,1342,1351,1357,1364,1369,1375,1379,1382,1386,1390,1394,1399,1403,1409,1414,1420,1423,1427,1431,1434,1437,1442,1446,1451,1454,1457,1460,1463,1466,1469,1473,1476,1479,1483,1486,1491,1495,1498,1501,1508,1513,1520,1525,1531,1536,1543,1550,1556,1561,1567,1574,1578,1584,1591,1597,1604,1607,1613,1618,1621,1625,1629,1636,1641,1645,1650,1654,1658,1661,1665,1670,1674,1677,1680,1683,1686,1689,1692,1696,1700,1704,1708,1711,1717,1720,1725,1732,1737,1742,1746,1750,1755,1760,1763,1766,1770,1775,1780,1783,1786,1789,1792,1796,1800,1803,1807,1812,1816,1821,1827,1831,1836,1843,1849,1856,1860,1867,1871,1877,1884,1889,1896,1902,1909,1917,1923,1927,1934,1938,1941,1947,1951,1957,1964,1968,1974,1978,1983,1988,1992,2000,2007,2015,2023,2030,2037,2044,2051,2058,2065,2071,2078,2085,2092,2099,2107,2113,2120,2124,2131,2137,2141,2145,2152,2159,2165,2169,2174,2179,2186,2191,2197,2203,2208,2212,2217,2224,2230,2234,2237,2243,2249,2255,2262,2264,2269,2273,2277],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":190,"open":191,"high":192,"low":193,"close":23,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",15.39,15.45,15.155,0.01,0.07,214113.54378,4562,15.3524,{"date":200,"open":201,"high":202,"low":76,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",15.03,15.375,15.35,0.5,3.37,222981.28697,4547,15.2842,{"date":210,"open":211,"high":212,"low":30,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",14.51,14.85,0.28,1.92,274239.846982,6696,14.6993,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",14.71,14.79,14.46,14.57,-0.26,-1.75,349372.11891,5942,14.5751,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",15.18,14.78,14.83,-0.28,-1.85,251540.95561,5681,14.8761,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":224,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",15.43,15.09,15.11,-1.69,206336.76547,4266,15.1519,{"date":249,"open":250,"high":20,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",15.42,15.29,15.37,0.02,0.13,244764.64872,4578,15.3881,{"date":259,"open":260,"high":20,"low":261,"close":203,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",15.54,15.19,-0.18,-1.16,249070.52799,4276,15.3327,{"date":268,"open":269,"high":270,"low":202,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",15.82,15.85,15.53,-0.38,-2.39,281243.35946,5062,15.5982,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",16.28,16.45,15.88,15.91,-0.25,-1.55,271261.155236,4271,15.9732,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",16.48,16.565,16.12,16.16,-0.29,-1.76,315716.015275,5136,16.3425,{"date":300,"open":301,"high":302,"low":303,"close":280,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",16.57,16.685,16.41,-0.24,-1.44,1137405.65833,5520,16.4688,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":253,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",16.86,17.205,16.62,16.69,0.12,187821.24228,4631,16.8035,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":304,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",16.98,17.03,16.58,16.67,-1.42,193102.21033,4315,16.7893,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",17.09,17.14,16.9,16.91,-0.07,-0.41,306065.927308,5596,17.0208,{"date":341,"open":342,"high":343,"low":344,"close":321,"change":304,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",17.17,17.455,16.868,-1.39,169832.299718,4546,17.1299,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":93,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",17.29,17.375,17.07,17.22,1.29,174167.09294,4587,17.2041,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",16.97,17.165,16.8773,17,-0.04,-0.23,325149.05866,5692,16.975,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",17.05,17.3035,16.93,17.04,-0.21,-1.22,207085.324777,4598,17.0134,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":116,"volume":388,"transactions":389,"vwap":390},"2026-09-08",17.32,17.43,17.08,17.25,-0.03,216914.45538,4137,17.2682,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":195,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",17.21,17.3499,17.15,17.28,0.41,169430.77541,3407,17.2467,{"date":402,"open":403,"high":404,"low":364,"close":393,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",17.13,17.39,0.32,1.89,220813.43024,4472,17.2594,{"date":411,"open":412,"high":361,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",16.74,16.89,0.3,1.81,232717.404247,5137,16.8994,{"date":420,"open":333,"high":322,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",16.59,-0.4,-2.35,387863.92786,4569,16.7378,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":294,"volume":434,"transactions":435,"vwap":436},"2026-08-31",16.96,17.105,16.885,16.99,-0.05,124734.964112,3608,16.9744,{"date":438,"open":439,"high":440,"low":441,"close":375,"change":335,"percent_change":336,"volume":442,"transactions":443,"vwap":444},"2026-08-28",17.02,17.35,16.985,83030.83477,2175,17.0698,{"date":446,"open":385,"high":447,"low":448,"close":449,"change":93,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",17.5,16.83,17.11,1.3,120764.983177,3053,17.0851,{"date":455,"open":456,"high":457,"low":458,"close":413,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",16.88,17.0503,16.7501,-0.06,-0.35,166223.20475,3213,16.9464,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",17.19,17.265,16.8,16.95,-0.16,-0.94,198762.72065,3768,16.9486,{"date":476,"open":477,"high":478,"low":385,"close":449,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",17.31,17.435,-0.1,-0.58,138528.03074,3358,17.1581,{"date":485,"open":486,"high":487,"low":488,"close":393,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",17.3,17.405,17.095,-0.11,-0.64,478382.857397,3104,17.2123,{"date":495,"open":456,"high":383,"low":496,"close":383,"change":213,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",16.81,1.64,192948.52457,3434,17.1628,{"date":502,"open":503,"high":503,"low":333,"close":375,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",17.54,-0.34,-1.96,144676.93743,3474,17.066,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",17.4,17.52,17.1,17.38,0.06,0.35,264831.38781,4713,17.4215,{"date":521,"open":522,"high":523,"low":524,"close":383,"change":262,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",17.57,17.63,17.27,-1.03,230772.096655,4124,17.3993,{"date":530,"open":512,"high":531,"low":393,"close":447,"change":195,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",17.62,0.4,121605.509306,2744,17.499,{"date":537,"open":538,"high":539,"low":540,"close":384,"change":17,"percent_change":42,"volume":541,"transactions":542,"vwap":543},"2026-08-13",17.46,17.6,17.3201,203855.01008,4043,17.4554,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":111,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",17.24,17.42,16.969,17.33,1.4,76297.73472,2047,17.2402,{"date":555,"open":439,"high":556,"low":333,"close":331,"change":17,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",17.2,0.59,223638.25953,1966,16.9825,{"date":562,"open":563,"high":564,"low":468,"close":432,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",16.92,17.06,-0.12,-0.7,83662.981315,1679,16.9522,{"date":571,"open":372,"high":572,"low":334,"close":449,"change":573,"percent_change":459,"volume":574,"transactions":575,"vwap":576},"2026-08-07",17.2575,-0.01,128946.89282,2852,17.0753,{"date":578,"open":556,"high":579,"low":439,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",17.47,17.12,-0.15,-0.87,108474.866233,2631,17.1649,{"date":587,"open":440,"high":511,"low":588,"close":524,"change":116,"percent_change":589,"volume":590,"transactions":482,"vwap":591},"2026-08-05",17.18,-0.97,124359.539402,17.2877,{"date":593,"open":486,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",17.68,17.01,17.44,0.18,1.04,219904.0994,3253,17.4873,{"date":603,"open":531,"high":604,"low":386,"close":605,"change":304,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",17.87,17.26,-1.37,212410.646395,3844,17.3634,{"date":611,"open":514,"high":612,"low":595,"close":447,"change":93,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",18.025,1.27,286489.547386,5095,17.4352,{"date":618,"open":619,"high":620,"low":364,"close":396,"change":621,"percent_change":565,"volume":622,"transactions":623,"vwap":624},"2026-07-30",17.37,17.6867,-0.02,118008.42352,3528,17.2894,{"date":626,"open":549,"high":627,"low":486,"close":486,"change":628,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",17.55,0,144209.8433,5614,17.3592,{"date":633,"open":477,"high":579,"low":634,"close":486,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",17.0301,0.16,0.93,155848.314218,2861,17.318,{"date":641,"open":549,"high":539,"low":642,"close":332,"change":433,"percent_change":294,"volume":643,"transactions":644,"vwap":645},"2026-07-27",17.035,325466.07635,3645,17.2143,{"date":647,"open":549,"high":648,"low":342,"close":466,"change":387,"percent_change":116,"volume":649,"transactions":650,"vwap":651},"2026-07-24",17.58,195775.847928,3297,17.2888,{"date":653,"open":333,"high":396,"low":654,"close":354,"change":405,"percent_change":406,"volume":655,"transactions":656,"vwap":657},"2026-07-23",16.75,258942.55088,6952,17.0722,{"date":659,"open":660,"high":661,"low":654,"close":333,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-22",17.49,17.56,-1.81,-9.67,670593.763552,10403,16.982,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":621,"percent_change":489,"volume":673,"transactions":674,"vwap":675},"2026-07-21",18.56,18.8827,18.4,18.71,131689.41456,3019,18.6184,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":459,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-20",18.83,18.905,18.66,18.73,-0.32,84559.36334,3709,18.7508,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-17",18.99,19.24,18.58,18.79,-0.37,-1.93,97800,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-16",18.53,19.31,18.49,19.16,0.72,3.9,179900,{"date":705,"open":706,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-15",18.74,18.86,18.44,-0.19,-1.02,200000,{"date":713,"open":672,"high":689,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-14",18.615,18.63,-0.09,-0.48,136100,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":253,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-13",18.81,19.00099945,18.57,18.72,0.11,137700,{"date":728,"open":729,"high":706,"low":730,"close":731,"change":213,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-10",18.35,18.25,18.7,1.52,90700,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":213,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-09",18.08,18.525,18.42,1.54,106200,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":376,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-08",18.19,18.41,17.95,18.14,-1.14,166000,{"date":750,"open":751,"high":752,"low":753,"close":729,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":729},"2026-07-07",19.14,19.25,18.28,-0.67,-3.52,201400,{"date":758,"open":759,"high":760,"low":731,"close":761,"change":195,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-06",18.75,19.135,19.02,0.37,142100,{"date":765,"open":766,"high":29,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-02",19.64,18.84,18.95,-0.36,-1.86,274000,{"date":773,"open":752,"high":774,"low":775,"close":698,"change":254,"percent_change":776,"volume":777,"transactions":9,"vwap":698},"2026-07-01",19.56,19.07,0.68,309500,{"date":779,"open":780,"high":781,"low":688,"close":782,"change":253,"percent_change":17,"volume":783,"transactions":9,"vwap":782},"2026-06-30",19.12,19.26,19.18,184200,{"date":785,"open":721,"high":786,"low":669,"close":700,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":700},"2026-06-29",19.19,0.25,1.32,149200,{"date":791,"open":731,"high":761,"low":792,"close":793,"change":414,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-26",18.556,18.91,1.61,803100,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-25",18.37,18.98,18.61,0.05,0.27,445300,{"date":805,"open":806,"high":807,"low":808,"close":669,"change":532,"percent_change":809,"volume":810,"transactions":9,"vwap":669},"2026-06-24",18.3,18.67,18.030001,2.2,222400,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":802,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-23",18.01,18.34,17.965,18.16,1.51,344400,{"date":820,"open":821,"high":822,"low":523,"close":823,"change":156,"percent_change":93,"volume":824,"transactions":9,"vwap":823},"2026-06-22",17.69,17.935,17.89,89400,{"date":826,"open":827,"high":753,"low":828,"close":829,"change":489,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-18",18.1,17.76,17.85,-0.61,144900,{"date":833,"open":834,"high":835,"low":821,"close":836,"change":635,"percent_change":126,"volume":837,"transactions":9,"vwap":836},"2026-06-17",17.72,18.27,17.96,142400,{"date":839,"open":840,"high":841,"low":522,"close":842,"change":365,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-16",17.93,18.29,17.8,-0.22,129300,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-15",18.55,18.605,17.815,17.84,-0.44,-2.41,115100,{"date":855,"open":856,"high":857,"low":746,"close":753,"change":433,"percent_change":858,"volume":859,"transactions":9,"vwap":753},"2026-06-12",18.45,18.64,-0.27,219200,{"date":861,"open":862,"high":744,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-11",18.2,17.92,18.33,0.31,1.72,141200,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":24,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-10",17.91,18.049999,17.625,18.02,1.07,154800,{"date":877,"open":512,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-09",17.86,17.45,17.83,0.43,2.47,119700,{"date":885,"open":886,"high":523,"low":403,"close":511,"change":433,"percent_change":294,"volume":887,"transactions":9,"vwap":511},"2026-06-08",17.36,77800,{"date":889,"open":605,"high":627,"low":449,"close":879,"change":890,"percent_change":136,"volume":891,"transactions":9,"vwap":879},"2026-06-05",0.15,83300,{"date":893,"open":353,"high":404,"low":894,"close":486,"change":64,"percent_change":895,"volume":896,"transactions":9,"vwap":486},"2026-06-04",17.030001,2.67,86500,{"date":898,"open":596,"high":596,"low":899,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-03",16.85,-0.65,-3.71,150200,{"date":904,"open":449,"high":905,"low":449,"close":447,"change":787,"percent_change":906,"volume":907,"transactions":9,"vwap":447},"2026-06-02",18,1.45,111600,{"date":909,"open":364,"high":386,"low":910,"close":386,"change":911,"percent_change":179,"volume":912,"transactions":9,"vwap":386},"2026-06-01",16.72,0.17,188800,{"date":914,"open":546,"high":886,"low":915,"close":385,"change":709,"percent_change":916,"volume":917,"transactions":9,"vwap":385},"2026-05-29",17.049999,-1.1,88300,{"date":919,"open":383,"high":920,"low":921,"close":524,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":524},"2026-05-28",17.41,17.025,-0.08,-0.46,88900,{"date":926,"open":927,"high":928,"low":477,"close":440,"change":224,"percent_change":929,"volume":930,"transactions":9,"vwap":440},"2026-05-27",17.66,17.775,-1.48,106800,{"date":932,"open":547,"high":828,"low":342,"close":933,"change":802,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-26",17.61,1.56,114100,{"date":937,"open":938,"high":938,"low":486,"close":939,"change":234,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-22",17.67,17.34,-1.59,110800,{"date":943,"open":440,"high":944,"low":393,"close":531,"change":725,"percent_change":945,"volume":946,"transactions":9,"vwap":531},"2026-05-21",17.65,0.63,169000,{"date":948,"open":563,"high":949,"low":563,"close":949,"change":557,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-20",17.51,3.49,134600,{"date":953,"open":915,"high":580,"low":954,"close":563,"change":581,"percent_change":955,"volume":956,"transactions":9,"vwap":563},"2026-05-19",16.87,-0.88,134500,{"date":958,"open":513,"high":478,"low":321,"close":353,"change":433,"percent_change":294,"volume":959,"transactions":9,"vwap":353},"2026-05-18",75600,{"date":961,"open":549,"high":549,"low":962,"close":580,"change":628,"percent_change":628,"volume":963,"transactions":9,"vwap":580},"2026-05-15",16.895,217800,{"date":965,"open":354,"high":596,"low":580,"close":580,"change":17,"percent_change":557,"volume":966,"transactions":9,"vwap":580},"2026-05-14",124500,{"date":968,"open":353,"high":332,"low":563,"close":439,"change":283,"percent_change":969,"volume":970,"transactions":9,"vwap":439},"2026-05-13",-1.45,122300,{"date":972,"open":524,"high":404,"low":973,"close":524,"change":922,"percent_change":923,"volume":974,"transactions":9,"vwap":524},"2026-05-12",16.875,162200,{"date":976,"open":933,"high":977,"low":386,"close":440,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":440},"2026-05-11",17.64,-0.43,-2.42,99500,{"date":982,"open":927,"high":983,"low":920,"close":984,"change":985,"percent_change":100,"volume":986,"transactions":9,"vwap":984},"2026-05-08",17.82,17.78,0.09,109300,{"date":988,"open":842,"high":989,"low":547,"close":821,"change":628,"percent_change":628,"volume":990,"transactions":9,"vwap":821},"2026-05-07",17.855,115300,{"date":992,"open":850,"high":870,"low":447,"close":821,"change":254,"percent_change":92,"volume":993,"transactions":9,"vwap":821},"2026-05-06",109200,{"date":995,"open":996,"high":977,"low":996,"close":661,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":661},"2026-05-05",17.16,0.39,2.27,123000,{"date":1001,"open":842,"high":850,"low":403,"close":342,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":342},"2026-05-04",-0.66,-3.7,125500,{"date":1006,"open":842,"high":1007,"low":531,"close":880,"change":628,"percent_change":628,"volume":1008,"transactions":9,"vwap":880},"2026-05-01",17.94,136200,{"date":1010,"open":886,"high":880,"low":440,"close":880,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":880},"2026-04-30",0.44,2.53,155600,{"date":1015,"open":648,"high":828,"low":449,"close":404,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":404},"2026-04-29",-0.3,-1.7,154700,{"date":1020,"open":523,"high":1021,"low":447,"close":821,"change":315,"percent_change":776,"volume":1022,"transactions":9,"vwap":821},"2026-04-28",17.79,81800,{"date":1024,"open":511,"high":984,"low":511,"close":522,"change":365,"percent_change":366,"volume":1025,"transactions":9,"vwap":522},"2026-04-27",170800,{"date":1027,"open":393,"high":1028,"low":311,"close":933,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":933},"2026-04-24",17.755,0.29,1.67,148100,{"date":1033,"open":523,"high":983,"low":354,"close":383,"change":692,"percent_change":1034,"volume":1035,"transactions":9,"vwap":383},"2026-04-23",-2.09,220500,{"date":1037,"open":699,"high":715,"low":386,"close":821,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":821},"2026-04-22",-0.83,-4.48,338400,{"date":1042,"open":775,"high":700,"low":744,"close":1043,"change":754,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-21",18.52,-3.49,153300,{"date":1047,"open":1048,"high":781,"low":1048,"close":786,"change":628,"percent_change":628,"volume":1049,"transactions":9,"vwap":786},"2026-04-20",19.01,85400,{"date":1051,"open":1052,"high":1053,"low":800,"close":786,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":786},"2026-04-17",18.82,19.42,0.69,3.73,135300,{"date":1058,"open":672,"high":678,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-16",18.5,-0.31,-1.65,163000,{"date":1064,"open":768,"high":1065,"low":1066,"close":721,"change":709,"percent_change":1067,"volume":1068,"transactions":9,"vwap":721},"2026-04-15",18.975,18.77,-1,124700,{"date":1070,"open":680,"high":1071,"low":1072,"close":1071,"change":787,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-14",19,18.457,1.33,176900,{"date":1076,"open":669,"high":759,"low":864,"close":759,"change":890,"percent_change":1077,"volume":1078,"transactions":9,"vwap":759},"2026-04-13",0.81,243500,{"date":1080,"open":1081,"high":1081,"low":708,"close":1082,"change":581,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-10",18.76,18.6,-0.8,216000,{"date":1086,"open":1087,"high":1088,"low":1087,"close":759,"change":762,"percent_change":1089,"volume":1090,"transactions":9,"vwap":759},"2026-04-09",18.18,18.765,2.01,212400,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-08",17.88,18.38,0.65,3.67,244700,{"date":1099,"open":512,"high":1100,"low":512,"close":1101,"change":1102,"percent_change":911,"volume":1103,"transactions":9,"vwap":1101},"2026-04-07",17.75,17.73,0.03,149700,{"date":1105,"open":538,"high":983,"low":514,"close":1106,"change":111,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-06",17.7,1.37,117400,{"date":1110,"open":354,"high":1111,"low":364,"close":538,"change":194,"percent_change":515,"volume":1112,"transactions":9,"vwap":538},"2026-04-02",17.535,125400,{"date":1114,"open":596,"high":1111,"low":605,"close":879,"change":24,"percent_change":1115,"volume":1116,"transactions":9,"vwap":879},"2026-04-01",1.1,112000,{"date":1118,"open":403,"high":514,"low":468,"close":605,"change":213,"percent_change":1119,"volume":1120,"transactions":9,"vwap":605},"2026-03-31",1.65,144200,{"date":1122,"open":915,"high":915,"low":468,"close":321,"change":1123,"percent_change":131,"volume":1124,"transactions":9,"vwap":321},"2026-03-30",0.08,119500,{"date":1126,"open":894,"high":1127,"low":910,"close":333,"change":1060,"percent_change":1128,"volume":1129,"transactions":9,"vwap":333},"2026-03-27",17.094999,-1.8,90600,{"date":1131,"open":364,"high":393,"low":654,"close":393,"change":1132,"percent_change":25,"volume":1133,"transactions":9,"vwap":393},"2026-03-26",0.21,142000,{"date":1135,"open":429,"high":894,"low":1136,"close":364,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":364},"2026-03-25",16.53,0.26,1.55,290200,{"date":1141,"open":1142,"high":456,"low":1143,"close":412,"change":1123,"percent_change":50,"volume":1144,"transactions":9,"vwap":412},"2026-03-24",16.63,16.3,466700,{"date":1146,"open":1147,"high":1148,"low":323,"close":1149,"change":1150,"percent_change":550,"volume":1151,"transactions":9,"vwap":1149},"2026-03-23",16.79,17.014999,16.66,0.23,311100,{"date":1153,"open":899,"high":1154,"low":1155,"close":1156,"change":1060,"percent_change":235,"volume":1157,"transactions":9,"vwap":1156},"2026-03-20",17.335,16.33,16.43,214200,{"date":1159,"open":314,"high":1160,"low":323,"close":412,"change":565,"percent_change":176,"volume":1161,"transactions":9,"vwap":412},"2026-03-19",17.0049992,133100,{"date":1163,"open":439,"high":486,"low":1147,"close":311,"change":460,"percent_change":1164,"volume":1165,"transactions":9,"vwap":311},"2026-03-18",-2.03,225300,{"date":1167,"open":538,"high":1106,"low":595,"close":393,"change":922,"percent_change":923,"volume":1168,"transactions":9,"vwap":393},"2026-03-17",220400,{"date":1170,"open":828,"high":878,"low":351,"close":351,"change":283,"percent_change":1171,"volume":1172,"transactions":9,"vwap":351},"2026-03-16",-1.43,121800,{"date":1174,"open":878,"high":878,"low":1175,"close":503,"change":234,"percent_change":1176,"volume":1177,"transactions":9,"vwap":503},"2026-03-13",17.53,-1.57,164200,{"date":1179,"open":1180,"high":604,"low":1180,"close":983,"change":716,"percent_change":1181,"volume":1182,"transactions":9,"vwap":983},"2026-03-12",17.48,-0.5,158200,{"date":1184,"open":873,"high":1185,"low":1100,"close":870,"change":272,"percent_change":1186,"volume":1187,"transactions":9,"vwap":870},"2026-03-11",18.21,-2.08,189200,{"date":1189,"open":977,"high":856,"low":627,"close":841,"change":64,"percent_change":1190,"volume":1191,"transactions":9,"vwap":841},"2026-03-10",2.52,193400,{"date":1193,"open":905,"high":1194,"low":547,"close":850,"change":1060,"percent_change":1195,"volume":1196,"transactions":9,"vwap":850},"2026-03-09",18.035,-1.71,291900,{"date":1198,"open":745,"high":1199,"low":512,"close":1200,"change":224,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-06",18.225,18.15,-1.41,218000,{"date":1204,"open":1205,"high":1043,"low":816,"close":744,"change":365,"percent_change":843,"volume":1206,"transactions":9,"vwap":744},"2026-03-05",18.36,259500,{"date":1208,"open":1209,"high":759,"low":1210,"close":856,"change":1123,"percent_change":1011,"volume":1211,"transactions":9,"vwap":856},"2026-03-04",18.46,18.315,307100,{"date":1213,"open":983,"high":1214,"low":512,"close":798,"change":597,"percent_change":1215,"volume":1216,"transactions":9,"vwap":798},"2026-03-03",18.39,0.99,265300,{"date":1218,"open":1106,"high":671,"low":944,"close":743,"change":254,"percent_change":701,"volume":1219,"transactions":9,"vwap":743},"2026-03-02",305600,{"date":1221,"open":806,"high":1222,"low":1100,"close":1223,"change":422,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-02-27",18.351,18.059999,-2.17,173600,{"date":1227,"open":862,"high":1228,"low":862,"close":1209,"change":85,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1209},"2026-02-26",18.496,1.88,170300,{"date":1232,"open":523,"high":816,"low":1233,"close":1234,"change":1054,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-02-25",17.515,18.12,3.96,129900,{"date":1238,"open":627,"high":523,"low":580,"close":384,"change":387,"percent_change":116,"volume":1239,"transactions":9,"vwap":384},"2026-02-24",141900,{"date":1241,"open":808,"high":1242,"low":440,"close":538,"change":77,"percent_change":1243,"volume":1244,"transactions":9,"vwap":538},"2026-02-23",18.045,-2.84,174200,{"date":1246,"open":834,"high":1223,"low":1247,"close":1248,"change":1150,"percent_change":450,"volume":1249,"transactions":9,"vwap":1248},"2026-02-20",17.685,17.97,207900,{"date":1251,"open":828,"high":1252,"low":539,"close":1253,"change":459,"percent_change":504,"volume":1254,"transactions":9,"vwap":1253},"2026-02-19",17.98,17.74,262400,{"date":1256,"open":873,"high":743,"low":1257,"close":842,"change":422,"percent_change":1258,"volume":1259,"transactions":9,"vwap":842},"2026-02-18",17.715,-2.2,226300,{"date":1261,"open":1262,"high":1059,"low":1101,"close":862,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":862},"2026-02-17",18.09,0.61,3.47,432800,{"date":1267,"open":351,"high":1093,"low":580,"close":1268,"change":1150,"percent_change":788,"volume":1269,"transactions":9,"vwap":1268},"2026-02-13",17.59,313100,{"date":1271,"open":996,"high":886,"low":1272,"close":886,"change":397,"percent_change":1273,"volume":1274,"transactions":9,"vwap":886},"2026-02-12",16.715,2.42,246600,{"date":1276,"open":920,"high":538,"low":333,"close":469,"change":460,"percent_change":1277,"volume":1278,"transactions":9,"vwap":469},"2026-02-11",-2.02,172700,{"date":1280,"open":448,"high":384,"low":1281,"close":486,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":486},"2026-02-10",16.77,0.42,2.49,204400,{"date":1286,"open":393,"high":477,"low":468,"close":456,"change":460,"percent_change":1164,"volume":1287,"transactions":9,"vwap":456},"2026-02-09",128500,{"date":1289,"open":393,"high":1290,"low":513,"close":1291,"change":635,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-02-06",17.445,17.23,0.94,300600,{"date":1295,"open":556,"high":660,"low":374,"close":353,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":353},"2026-02-05",-0.33,-1.9,175200,{"date":1300,"open":927,"high":984,"low":549,"close":511,"change":716,"percent_change":77,"volume":1301,"transactions":9,"vwap":511},"2026-02-04",177600,{"date":1303,"open":880,"high":905,"low":546,"close":660,"change":234,"percent_change":1304,"volume":1305,"transactions":9,"vwap":660},"2026-02-03",-1.58,350000,{"date":1307,"open":546,"high":905,"low":1308,"close":1309,"change":106,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-02-02",17.235,17.77,3.07,430100,{"date":1313,"open":556,"high":879,"low":595,"close":546,"change":234,"percent_change":1314,"volume":1315,"transactions":9,"vwap":546},"2026-01-30",-1.6,290300,{"date":1317,"open":404,"high":1257,"low":342,"close":512,"change":254,"percent_change":1318,"volume":1319,"transactions":9,"vwap":512},"2026-01-29",0.75,389800,{"date":1321,"open":829,"high":1322,"low":486,"close":404,"change":77,"percent_change":1323,"volume":1324,"transactions":9,"vwap":404},"2026-01-28",18.205,-2.85,180400,{"date":1326,"open":1327,"high":1200,"low":1328,"close":1327,"change":194,"percent_change":515,"volume":1329,"transactions":9,"vwap":1327},"2026-01-27",17.9,17.825,270100,{"date":1331,"open":1332,"high":1333,"low":523,"close":823,"change":366,"percent_change":1334,"volume":1335,"transactions":9,"vwap":823},"2026-01-26",18.11,18.295,-1.27,248700,{"date":1337,"open":1338,"high":1338,"low":1234,"close":1234,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1234},"2026-01-23",18.9,-0.77,-4.08,407300,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-01-22",18.87,19.476,18.59,18.89,0.67,3.68,608300,{"date":1352,"open":1268,"high":1353,"low":486,"close":1354,"change":635,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-01-21",18.815,18.22,0.89,818200,{"date":1358,"open":723,"high":1359,"low":1360,"close":1223,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1223},"2026-01-20",18.68,17.99,-0.73,-3.89,709200,{"date":1365,"open":807,"high":1366,"low":697,"close":691,"change":315,"percent_change":1367,"volume":1368,"transactions":9,"vwap":691},"2026-01-16",19.22,0.64,899100,{"date":1370,"open":863,"high":1371,"low":863,"close":807,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":807},"2026-01-15",18.8,0.73,4.07,269400,{"date":1376,"open":878,"high":1194,"low":1377,"close":1007,"change":315,"percent_change":1348,"volume":1378,"transactions":9,"vwap":1007},"2026-01-14",17.71,394600,{"date":1380,"open":834,"high":840,"low":539,"close":983,"change":985,"percent_change":100,"volume":1381,"transactions":9,"vwap":983},"2026-01-13",166100,{"date":1383,"open":466,"high":1384,"low":915,"close":1101,"change":881,"percent_change":1283,"volume":1385,"transactions":9,"vwap":1101},"2026-01-12",18.26,740200,{"date":1387,"open":511,"high":933,"low":513,"close":486,"change":479,"percent_change":1388,"volume":1389,"transactions":9,"vwap":486},"2026-01-09",-0.57,3268300,{"date":1391,"open":364,"high":1392,"low":364,"close":511,"change":1137,"percent_change":732,"volume":1393,"transactions":9,"vwap":511},"2026-01-08",17.532,227400,{"date":1395,"open":1396,"high":395,"low":1397,"close":332,"change":1123,"percent_change":131,"volume":1398,"transactions":9,"vwap":332},"2026-01-07",17.059999,16.637,172000,{"date":1400,"open":1401,"high":588,"low":361,"close":1396,"change":479,"percent_change":480,"volume":1402,"transactions":9,"vwap":1396},"2026-01-06",17.040001,88600,{"date":1404,"open":1405,"high":1406,"low":1405,"close":996,"change":57,"percent_change":1407,"volume":1408,"transactions":9,"vwap":996},"2026-01-05",16.61,17.365,2.94,331700,{"date":1410,"open":1411,"high":1411,"low":1412,"close":324,"change":489,"percent_change":1002,"volume":1413,"transactions":9,"vwap":324},"2026-01-02",16.76,16.49,157700,{"date":1415,"open":456,"high":1160,"low":1416,"close":1417,"change":581,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2025-12-31",16.7,16.78,-0.89,136800,{"date":1421,"open":374,"high":1127,"low":496,"close":374,"change":459,"percent_change":460,"volume":1422,"transactions":9,"vwap":374},"2025-12-30",143100,{"date":1424,"open":353,"high":556,"low":448,"close":432,"change":1425,"percent_change":263,"volume":1426,"transactions":9,"vwap":432},"2025-12-29",-0.2,171700,{"date":1428,"open":862,"high":835,"low":332,"close":466,"change":1060,"percent_change":1429,"volume":1430,"transactions":9,"vwap":466},"2025-12-26",-1.77,110500,{"date":1432,"open":531,"high":927,"low":468,"close":447,"change":470,"percent_change":1433,"volume":883,"transactions":9,"vwap":447},"2025-12-24",-0.91,{"date":1435,"open":949,"high":1093,"low":383,"close":927,"change":628,"percent_change":628,"volume":1436,"transactions":9,"vwap":927},"2025-12-23",296000,{"date":1438,"open":403,"high":1021,"low":403,"close":927,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":927},"2025-12-22",0.66,3.88,345900,{"date":1443,"open":523,"high":829,"low":364,"close":364,"change":754,"percent_change":1444,"volume":1445,"transactions":9,"vwap":364},"2025-12-19",-3.79,1562200,{"date":1447,"open":879,"high":808,"low":1448,"close":938,"change":762,"percent_change":1449,"volume":1450,"transactions":9,"vwap":938},"2025-12-18",17.415,2.14,601600,{"date":1452,"open":939,"high":879,"low":432,"close":486,"change":156,"percent_change":1150,"volume":1453,"transactions":9,"vwap":486},"2025-12-17",280300,{"date":1455,"open":511,"high":944,"low":1291,"close":605,"change":224,"percent_change":929,"volume":1456,"transactions":9,"vwap":605},"2025-12-16",470200,{"date":1458,"open":661,"high":531,"low":605,"close":512,"change":1123,"percent_change":141,"volume":1459,"transactions":9,"vwap":512},"2025-12-15",453000,{"date":1461,"open":660,"high":522,"low":524,"close":596,"change":433,"percent_change":294,"volume":1462,"transactions":9,"vwap":596},"2025-12-12",377000,{"date":1464,"open":933,"high":1200,"low":879,"close":660,"change":716,"percent_change":77,"volume":1465,"transactions":9,"vwap":660},"2025-12-11",307900,{"date":1467,"open":503,"high":842,"low":538,"close":648,"change":335,"percent_change":422,"volume":1468,"transactions":9,"vwap":648},"2025-12-10",509600,{"date":1470,"open":1268,"high":604,"low":1471,"close":944,"change":725,"percent_change":945,"volume":1472,"transactions":9,"vwap":944},"2025-12-09",17.485,242200,{"date":1474,"open":977,"high":1106,"low":477,"close":503,"change":573,"percent_change":459,"volume":1475,"transactions":9,"vwap":503},"2025-12-08",140000,{"date":1477,"open":1180,"high":828,"low":1180,"close":627,"change":365,"percent_change":366,"volume":1478,"transactions":9,"vwap":627},"2025-12-05",273300,{"date":1480,"open":1253,"high":604,"low":503,"close":1268,"change":581,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1268},"2025-12-04",-0.85,196500,{"date":1484,"open":1377,"high":823,"low":627,"close":1253,"change":515,"percent_change":85,"volume":1485,"transactions":9,"vwap":1253},"2025-12-03",290000,{"date":1487,"open":828,"high":1488,"low":627,"close":594,"change":17,"percent_change":1489,"volume":1490,"transactions":9,"vwap":594},"2025-12-02",18.13,0.57,141000,{"date":1492,"open":466,"high":1327,"low":466,"close":648,"change":86,"percent_change":1493,"volume":1494,"transactions":9,"vwap":648},"2025-12-01",0.8,187500,{"date":1496,"open":404,"high":539,"low":311,"close":596,"change":801,"percent_change":1029,"volume":1497,"transactions":9,"vwap":596},"2025-11-28",73800,{"date":1499,"open":342,"high":538,"low":342,"close":404,"change":1123,"percent_change":141,"volume":1500,"transactions":9,"vwap":404},"2025-11-26",67500,{"date":1502,"open":1503,"high":440,"low":1504,"close":477,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":477},"2025-11-25",16.71,16.02,0.62,3.71,153100,{"date":1509,"open":1510,"high":469,"low":1511,"close":314,"change":865,"percent_change":406,"volume":1512,"transactions":9,"vwap":314},"2025-11-24",16.52,15.51,130700,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":163,"percent_change":1264,"volume":1519,"transactions":9,"vwap":1518},"2025-11-21",15.89,16.5,15.83,16.38,156000,{"date":1521,"open":1522,"high":1523,"low":269,"close":1517,"change":459,"percent_change":272,"volume":1524,"transactions":9,"vwap":1517},"2025-11-20",16.030001,16.23,75100,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1515,"change":433,"percent_change":1060,"volume":1530,"transactions":9,"vwap":1515},"2025-11-19",15.94,16.19,15.66,92900,{"date":1532,"open":290,"high":1412,"low":1533,"close":1527,"change":1181,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1527},"2025-11-18",15.87,-3.04,91500,{"date":1537,"open":1416,"high":331,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2025-11-17",16.4,16.44,-0.39,-2.32,214800,{"date":1544,"open":1545,"high":899,"low":1546,"close":448,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":448},"2025-11-14",16.42,16.35,0.33,2,269100,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1516,"change":709,"percent_change":747,"volume":1555,"transactions":9,"vwap":1516},"2025-11-13",16.46,16.6,16.385,135000,{"date":1557,"open":1558,"high":448,"low":279,"close":314,"change":997,"percent_change":1559,"volume":1560,"transactions":9,"vwap":314},"2025-11-12",16.32,2.39,247700,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1143,"change":254,"percent_change":1493,"volume":1566,"transactions":9,"vwap":1143},"2025-11-11",16.15,16.31,16,129800,{"date":1568,"open":1569,"high":279,"low":1570,"close":1571,"change":405,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-11-10",16.040001,15.76,16.17,2.02,161500,{"date":1575,"open":1576,"high":1533,"low":192,"close":270,"change":195,"percent_change":1011,"volume":1577,"transactions":9,"vwap":270},"2025-11-07",15.78,72600,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1576,"change":116,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1576},"2025-11-06",15.97,15.69,-1.07,68200,{"date":1585,"open":1586,"high":1522,"low":1587,"close":1588,"change":635,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-11-05",15.74,15.71,15.95,1.01,162300,{"date":1592,"open":1593,"high":1594,"low":250,"close":1595,"change":433,"percent_change":682,"volume":1596,"transactions":9,"vwap":1595},"2025-11-04",15.7,15.865,15.79,167600,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":573,"percent_change":459,"volume":1603,"transactions":9,"vwap":1602},"2025-11-03",15.9,15.93,15.61,15.84,130200,{"date":1605,"open":270,"high":1522,"low":1606,"close":270,"change":581,"percent_change":471,"volume":924,"transactions":9,"vwap":270},"2025-10-31",15.73,{"date":1608,"open":1600,"high":1609,"low":1610,"close":1565,"change":890,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1565},"2025-10-30",16.166,15.92,0.95,72900,{"date":1614,"open":1510,"high":1553,"low":1593,"close":270,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":270},"2025-10-29",-0.68,-4.11,170500,{"date":1619,"open":1412,"high":1553,"low":1538,"close":1136,"change":621,"percent_change":565,"volume":1620,"transactions":9,"vwap":1136},"2025-10-28",66400,{"date":1622,"open":496,"high":496,"low":290,"close":1623,"change":709,"percent_change":747,"volume":1624,"transactions":9,"vwap":1623},"2025-10-27",16.55,92400,{"date":1626,"open":1142,"high":654,"low":1510,"close":412,"change":1150,"percent_change":1627,"volume":1628,"transactions":9,"vwap":412},"2025-10-24",1.39,106600,{"date":1630,"open":1405,"high":1405,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-10-23",16.13,16.51,-0.14,-0.84,100400,{"date":1637,"open":648,"high":648,"low":1539,"close":1638,"change":1425,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-10-22",16.65,-1.19,96400,{"date":1642,"open":364,"high":588,"low":1643,"close":899,"change":573,"percent_change":459,"volume":1644,"transactions":9,"vwap":899},"2025-10-21",16.82,143600,{"date":1646,"open":1147,"high":1647,"low":421,"close":311,"change":635,"percent_change":1648,"volume":1649,"transactions":9,"vwap":311},"2025-10-20",16.945,0.96,211300,{"date":1651,"open":496,"high":872,"low":1652,"close":1416,"change":365,"percent_change":304,"volume":1653,"transactions":9,"vwap":1416},"2025-10-17",16.375,165300,{"date":1655,"open":351,"high":486,"low":1623,"close":412,"change":754,"percent_change":1656,"volume":1657,"transactions":9,"vwap":412},"2025-10-16",-3.85,82400,{"date":1659,"open":648,"high":938,"low":1291,"close":920,"change":262,"percent_change":710,"volume":1660,"transactions":9,"vwap":920},"2025-10-15",73400,{"date":1662,"open":364,"high":842,"low":1143,"close":1268,"change":1489,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1268},"2025-10-14",3.35,162900,{"date":1666,"open":1667,"high":894,"low":1553,"close":439,"change":762,"percent_change":1668,"volume":1669,"transactions":9,"vwap":439},"2025-10-13",16.84,2.22,100300,{"date":1671,"open":920,"high":447,"low":323,"close":1638,"change":1672,"percent_change":1673,"volume":853,"transactions":9,"vwap":1638},"2025-10-10",-0.75,-4.31,{"date":1675,"open":1268,"high":1676,"low":588,"close":511,"change":470,"percent_change":1433,"volume":887,"transactions":9,"vwap":511},"2025-10-09",17.745,{"date":1678,"open":977,"high":871,"low":511,"close":661,"change":801,"percent_change":1029,"volume":1679,"transactions":9,"vwap":661},"2025-10-08",81400,{"date":1681,"open":1360,"high":1332,"low":1638,"close":949,"change":504,"percent_change":1297,"volume":1682,"transactions":9,"vwap":949},"2025-10-07",115000,{"date":1684,"open":523,"high":1248,"low":332,"close":829,"change":1547,"percent_change":1229,"volume":1685,"transactions":9,"vwap":829},"2025-10-06",76000,{"date":1687,"open":1180,"high":828,"low":487,"close":512,"change":254,"percent_change":1318,"volume":1688,"transactions":9,"vwap":512},"2025-10-03",109600,{"date":1690,"open":466,"high":511,"low":364,"close":404,"change":890,"percent_change":136,"volume":1691,"transactions":9,"vwap":404},"2025-10-02",98000,{"date":1693,"open":364,"high":386,"low":1694,"close":546,"change":635,"percent_change":1292,"volume":1695,"transactions":9,"vwap":546},"2025-10-01",16.73,159800,{"date":1697,"open":395,"high":619,"low":1698,"close":385,"change":489,"percent_change":490,"volume":1699,"transactions":9,"vwap":385},"2025-09-30",17.0039997,123900,{"date":1701,"open":1007,"high":1007,"low":332,"close":466,"change":176,"percent_change":1702,"volume":1703,"transactions":9,"vwap":466},"2025-09-29",-3.97,56100,{"date":1705,"open":1377,"high":813,"low":1268,"close":1327,"change":1706,"percent_change":1707,"volume":1430,"transactions":9,"vwap":1327},"2025-09-26",0.2,1.13,{"date":1709,"open":834,"high":823,"low":1471,"close":1106,"change":459,"percent_change":504,"volume":1710,"transactions":9,"vwap":1106},"2025-09-25",70500,{"date":1712,"open":1205,"high":1205,"low":1713,"close":828,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":828},"2025-09-24",17.555,-0.45,-2.47,111200,{"date":1718,"open":862,"high":669,"low":808,"close":1185,"change":365,"percent_change":843,"volume":1719,"transactions":9,"vwap":1185},"2025-09-23",253400,{"date":1721,"open":1722,"high":697,"low":827,"close":730,"change":366,"percent_change":1723,"volume":1724,"transactions":9,"vwap":730},"2025-09-22",18.17,-1.24,280700,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":459,"percent_change":682,"volume":1731,"transactions":9,"vwap":1730},"2025-09-19",18.51,18.855,18.040001,18.48,375600,{"date":1733,"open":1094,"high":807,"low":1185,"close":1734,"change":1150,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-09-18",18.54,1.26,282100,{"date":1738,"open":1200,"high":1739,"low":1200,"close":1740,"change":985,"percent_change":57,"volume":1741,"transactions":9,"vwap":1740},"2025-09-17",18.735,18.31,255600,{"date":1743,"open":697,"high":847,"low":1087,"close":1354,"change":1016,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1354},"2025-09-16",-1.62,191500,{"date":1747,"open":1740,"high":1043,"low":1021,"close":1043,"change":516,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1043},"2025-09-15",1.93,213800,{"date":1751,"open":1209,"high":1209,"low":1752,"close":1722,"change":234,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1722},"2025-09-12",17.892,-1.52,186500,{"date":1756,"open":1354,"high":1757,"low":1262,"close":856,"change":405,"percent_change":1758,"volume":1759,"transactions":9,"vwap":856},"2025-09-11",18.47,1.77,162700,{"date":1761,"open":736,"high":1200,"low":1360,"close":1488,"change":725,"percent_change":1263,"volume":1762,"transactions":9,"vwap":1488},"2025-09-10",72800,{"date":1764,"open":905,"high":1234,"low":870,"close":873,"change":253,"percent_change":725,"volume":1765,"transactions":9,"vwap":873},"2025-09-09",121400,{"date":1767,"open":1768,"high":1768,"low":503,"close":905,"change":900,"percent_change":1044,"volume":1769,"transactions":9,"vwap":905},"2025-09-08",18.78,256900,{"date":1771,"open":1059,"high":807,"low":736,"close":1772,"change":1132,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-09-05",18.65,1.14,166500,{"date":1776,"open":730,"high":731,"low":1262,"close":708,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":708},"2025-09-04",0.36,1.99,124000,{"date":1781,"open":1729,"high":816,"low":984,"close":736,"change":1123,"percent_change":1011,"volume":1782,"transactions":9,"vwap":736},"2025-09-03",145500,{"date":1784,"open":1101,"high":1262,"low":596,"close":905,"change":597,"percent_change":1589,"volume":1785,"transactions":9,"vwap":905},"2025-09-02",265400,{"date":1787,"open":842,"high":1327,"low":661,"close":983,"change":315,"percent_change":776,"volume":1788,"transactions":9,"vwap":983},"2025-08-29",156500,{"date":1790,"open":1309,"high":1007,"low":404,"close":1106,"change":335,"percent_change":1540,"volume":1791,"transactions":9,"vwap":1106},"2025-08-28",133300,{"date":1793,"open":821,"high":1794,"low":977,"close":1309,"change":801,"percent_change":213,"volume":1795,"transactions":9,"vwap":1309},"2025-08-27",17.849,162800,{"date":1797,"open":351,"high":1253,"low":354,"close":834,"change":204,"percent_change":1798,"volume":1799,"transactions":9,"vwap":834},"2025-08-26",2.9,251200,{"date":1801,"open":342,"high":440,"low":385,"close":354,"change":801,"percent_change":1029,"volume":1802,"transactions":9,"vwap":354},"2025-08-25",191200,{"date":1804,"open":1805,"high":619,"low":1632,"close":342,"change":1263,"percent_change":1349,"volume":1806,"transactions":9,"vwap":342},"2025-08-22",16.64,285500,{"date":1808,"open":323,"high":314,"low":1809,"close":1810,"change":459,"percent_change":769,"volume":1811,"transactions":9,"vwap":1810},"2025-08-21",16.405,16.56,78200,{"date":1813,"open":1814,"high":1638,"low":303,"close":313,"change":801,"percent_change":414,"volume":1815,"transactions":9,"vwap":313},"2025-08-20",16.54,165500,{"date":1817,"open":1818,"high":421,"low":1818,"close":301,"change":1547,"percent_change":1819,"volume":1820,"transactions":9,"vwap":301},"2025-08-19",16.26,2.03,155000,{"date":1822,"open":1523,"high":1823,"low":1824,"close":1825,"change":801,"percent_change":865,"volume":1826,"transactions":9,"vwap":1825},"2025-08-18",16.585,16.172,16.24,294800,{"date":1828,"open":279,"high":1510,"low":1569,"close":1528,"change":470,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1528},"2025-08-15",-0.98,308300,{"date":1832,"open":1522,"high":1546,"low":1833,"close":1546,"change":1137,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1546},"2025-08-14",15.98,1.62,220600,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":141,"percent_change":1407,"volume":1842,"transactions":9,"vwap":1841},"2025-08-13",15.63,16.1,15.62,16.09,199500,{"date":1844,"open":1845,"high":1529,"low":1846,"close":1838,"change":1054,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1838},"2025-08-12",14.99,14.9,4.62,197400,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":985,"percent_change":1263,"volume":1855,"transactions":9,"vwap":1854},"2025-08-11",14.88,14.95,14.685,14.94,63700,{"date":1857,"open":223,"high":212,"low":1858,"close":212,"change":405,"percent_change":809,"volume":1859,"transactions":9,"vwap":212},"2025-08-08",14.5,91400,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":224,"percent_change":295,"volume":1866,"transactions":9,"vwap":1865},"2025-08-07",14.87,14.955,14.49,14.53,104200,{"date":1868,"open":76,"high":1869,"low":232,"close":221,"change":304,"percent_change":1314,"volume":1870,"transactions":9,"vwap":221},"2025-08-06",15.225,103500,{"date":1872,"open":1873,"high":1874,"low":1875,"close":201,"change":985,"percent_change":1876,"volume":1494,"transactions":9,"vwap":201},"2025-08-05",15.02,15.13,14.655,0.6,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1854,"change":1011,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1854},"2025-08-04",14.61,15.075,14.42,3.03,115400,{"date":1885,"open":1864,"high":1886,"low":1887,"close":1858,"change":262,"percent_change":1888,"volume":1453,"transactions":9,"vwap":1858},"2025-08-01",14.6,14.275,-1.23,{"date":1890,"open":1891,"high":1892,"low":1858,"close":1893,"change":581,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-07-31",14.7,14.8,14.68,-1.01,110600,{"date":1897,"open":1898,"high":1899,"low":1900,"close":233,"change":573,"percent_change":335,"volume":1901,"transactions":9,"vwap":233},"2025-07-30",14.89,14.97,14.72,131200,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":224,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-07-29",15.27,14.62,14.84,-1.72,307800,{"date":1910,"open":1911,"high":1912,"low":223,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-07-28",14.74,15.12,15.1,0.52,3.57,115900,{"date":1918,"open":1858,"high":1919,"low":1920,"close":1921,"change":335,"percent_change":717,"volume":1922,"transactions":9,"vwap":1921},"2025-07-25",14.66,14.25,14.58,69600,{"date":1924,"open":242,"high":242,"low":211,"close":1925,"change":1296,"percent_change":1258,"volume":1926,"transactions":9,"vwap":1925},"2025-07-24",14.65,94100,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":253,"percent_change":254,"volume":1933,"transactions":9,"vwap":1932},"2025-07-23",14.27,15.205,14.11,14.98,203700,{"date":1935,"open":1899,"high":1873,"low":1891,"close":1936,"change":194,"percent_change":195,"volume":1937,"transactions":9,"vwap":1936},"2025-07-22",14.96,180800,{"date":1939,"open":1845,"high":1912,"low":1905,"close":1852,"change":1102,"percent_change":1706,"volume":1940,"transactions":9,"vwap":1852},"2025-07-21",57600,{"date":1942,"open":1943,"high":1943,"low":1892,"close":1944,"change":335,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-07-18",15.16,14.92,-0.47,74600,{"date":1948,"open":1864,"high":1949,"low":1881,"close":1845,"change":204,"percent_change":1950,"volume":1512,"transactions":9,"vwap":1845},"2025-07-17",15.015,3.45,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1864,"change":716,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1864},"2025-07-16",14.56,13.665,-0.62,146600,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1921,"change":1962,"percent_change":1963,"volume":1664,"transactions":9,"vwap":1921},"2025-07-15",15.06,15.095,14.511,-0.52,-3.44,{"date":1965,"open":1893,"high":243,"low":1905,"close":1913,"change":85,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1913},"2025-07-14",2.3,83600,{"date":1969,"open":1932,"high":1970,"low":1900,"close":1971,"change":692,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-07-11",15.3,14.76,-2.45,71500,{"date":1975,"open":261,"high":1976,"low":1873,"close":1874,"change":387,"percent_change":1425,"volume":1977,"transactions":9,"vwap":1874},"2025-07-10",15.4,153000,{"date":1979,"open":1980,"high":1981,"low":1949,"close":1943,"change":335,"percent_change":923,"volume":1982,"transactions":9,"vwap":1943},"2025-07-09",15.32,15.5,187800,{"date":1984,"open":1892,"high":192,"low":1893,"close":1985,"change":64,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-07-08",15.23,3.04,370000,{"date":1989,"open":1990,"high":1991,"low":1990,"close":232,"change":801,"percent_change":85,"volume":956,"transactions":9,"vwap":232},"2025-07-07",14.52,14.86,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":64,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-07-03",14.44,14.75,14.4,14.73,3.15,142500,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":93,"percent_change":934,"volume":2006,"transactions":9,"vwap":2005},"2025-07-02",14.01,14.39,13.87,14.28,145200,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":516,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-07-01",13.61,14.323,13.54,14.06,2.55,130100,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1945,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-06-30",14.21,14.22,13.62,13.71,-3.31,156400,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":515,"percent_change":1282,"volume":2029,"transactions":9,"vwap":2028},"2025-06-27",14.07,14.3,13.805,14.18,1824200,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":1505,"percent_change":2036,"volume":703,"transactions":9,"vwap":2035},"2025-06-26",13.655,14.16,13.525,14.12,4.59,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":116,"percent_change":1723,"volume":2043,"transactions":9,"vwap":2042},"2025-06-25",13.66,13.695,13.482,13.5,64300,{"date":2045,"open":2042,"high":2046,"low":2047,"close":2048,"change":1706,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-06-24",13.775,13.29,13.67,1.48,144700,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2055,"change":532,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-06-23",12.95,13.852,13.47,3.06,136300,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":515,"percent_change":141,"volume":2064,"transactions":9,"vwap":2063},"2025-06-20",13.01,13.16,12.955,13.07,137000,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2060,"change":315,"percent_change":636,"volume":2070,"transactions":9,"vwap":2060},"2025-06-18",12.985,13.27,12.905,127600,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2075,"change":335,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-06-17",12.86,13.14,12.89,-0.54,126900,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":1102,"percent_change":1150,"volume":2084,"transactions":9,"vwap":2083},"2025-06-16",13.02,13.19,12.877,12.96,51600,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-06-13",13.43,12.93,-0.59,-4.36,47400,{"date":2093,"open":2094,"high":2095,"low":2081,"close":2096,"change":597,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-06-12",13.2,13.59,13.52,1.35,53200,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":479,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-06-11",13.44,13.51,13.25,13.34,-0.74,380900,{"date":2108,"open":2047,"high":2109,"low":2110,"close":2101,"change":1132,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2101},"2025-06-10",13.555,13.28,1.59,68800,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2117,"change":801,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-06-09",13.31,13.18,13.23,0.38,44600,{"date":2121,"open":2053,"high":2103,"low":2053,"close":2116,"change":24,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2116},"2025-06-06",1.46,50700,{"date":2125,"open":2126,"high":2127,"low":2073,"close":2128,"change":716,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-06-05",13.03,13.105,12.99,-0.69,37100,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2135,"change":922,"percent_change":830,"volume":2136,"transactions":9,"vwap":2135},"2025-06-04",13.24,13.025,13.08,27900,{"date":2138,"open":2126,"high":2103,"low":2139,"close":2061,"change":597,"percent_change":1627,"volume":2140,"transactions":9,"vwap":2061},"2025-06-03",12.97,31200,{"date":2142,"open":2061,"high":2116,"low":182,"close":2143,"change":470,"percent_change":377,"volume":2144,"transactions":9,"vwap":2143},"2025-06-02",12.98,63300,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2074,"change":304,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2074},"2025-05-30",13.37,13.445,13.13,-1.79,85000,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2156,"change":470,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-05-29",13.633,13.305,13.38,-1.18,23500,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2011,"change":156,"percent_change":414,"volume":2164,"transactions":9,"vwap":2011},"2025-05-28",13.45,13.645,13.32,75700,{"date":2166,"open":2167,"high":2048,"low":2168,"close":2042,"change":17,"percent_change":1318,"volume":740,"transactions":9,"vwap":2042},"2025-05-27",13.58,13.41,{"date":2170,"open":2171,"high":2042,"low":2171,"close":2172,"change":479,"percent_change":2105,"volume":2173,"transactions":9,"vwap":2172},"2025-05-23",13.36,13.4,67600,{"date":2175,"open":2039,"high":2039,"low":2176,"close":2042,"change":470,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2042},"2025-05-22",13.42,-1.17,46200,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2039,"change":224,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2039},"2025-05-21",13.865,13.885,13.575,-1.87,35300,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2190,"change":479,"percent_change":176,"volume":2136,"transactions":9,"vwap":2190},"2025-05-20",14.05,13.88,13.92,{"date":2192,"open":2193,"high":2194,"low":2039,"close":2195,"change":801,"percent_change":1777,"volume":2196,"transactions":9,"vwap":2195},"2025-05-19",13.89,14.04,14.02,60000,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2201,"change":365,"percent_change":294,"volume":2202,"transactions":9,"vwap":2201},"2025-05-16",14.09,13.884,13.97,29600,{"date":2204,"open":2205,"high":2028,"low":2206,"close":2002,"change":479,"percent_change":176,"volume":2207,"transactions":9,"vwap":2002},"2025-05-15",14.1,13.95,44300,{"date":2209,"open":1920,"high":2210,"low":2199,"close":1931,"change":433,"percent_change":460,"volume":2211,"transactions":9,"vwap":1931},"2025-05-14",14.29,54200,{"date":2213,"open":1920,"high":2214,"low":2215,"close":2033,"change":365,"percent_change":234,"volume":2216,"transactions":9,"vwap":2033},"2025-05-13",14.295,14.115,69400,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2220,"change":131,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-05-12",14,14.2,13.86,3.42,69900,{"date":2225,"open":2226,"high":2226,"low":2087,"close":2227,"change":86,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-05-09",13.75,13.73,1.03,69000,{"date":2231,"open":2232,"high":2227,"low":2232,"close":2095,"change":315,"percent_change":1355,"volume":2233,"transactions":9,"vwap":2095},"2025-05-08",13.46,32300,{"date":2235,"open":2039,"high":2039,"low":2172,"close":2055,"change":365,"percent_change":1016,"volume":2236,"transactions":9,"vwap":2055},"2025-05-07",31900,{"date":2238,"open":2226,"high":2239,"low":2240,"close":2102,"change":366,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2102},"2025-05-06",13.77,13.49,-1.67,58400,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2247,"change":858,"percent_change":693,"volume":2248,"transactions":9,"vwap":2247},"2025-05-05",13.84,14.03,13.74,44700,{"date":2250,"open":2251,"high":2188,"low":2252,"close":2002,"change":997,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2002},"2025-05-02",13.8,13.76,2.86,63000,{"date":2256,"open":2257,"high":2258,"low":2102,"close":2019,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2019},"2025-05-01",13.7,14.13,-0.13,-0.95,76200,{"date":2263,"open":2219,"high":2219,"low":2009,"close":2226,"change":283,"percent_change":2150,"volume":1922,"transactions":9,"vwap":2226},"2025-04-30",{"date":2265,"open":2266,"high":2033,"low":2267,"close":2219,"change":801,"percent_change":1777,"volume":2268,"transactions":9,"vwap":2219},"2025-04-29",13.83,13.81,87000,{"date":2270,"open":2201,"high":2271,"low":2251,"close":2206,"change":716,"percent_change":490,"volume":2272,"transactions":9,"vwap":2206},"2025-04-28",14.17,38200,{"date":2274,"open":2201,"high":2275,"low":2020,"close":2194,"change":17,"percent_change":701,"volume":2276,"transactions":9,"vwap":2194},"2025-04-25",14.19,57800,{"date":186,"open":2167,"high":2206,"low":2055,"close":2278,"change":1777,"percent_change":2279,"volume":1895,"transactions":9,"vwap":2278},13.94,2.65]