[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OSBC":3,"homepage-market-summary":35,"stock-historical-OSBC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"OSBC","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Old Second Bancorp Inc","Nasdaq",null,"STATE COMMERCIAL BANKS","Old Second Bancorp Inc is a bank holding company. It provides consumer and commercial banking products such as demand, money market, savings, time deposit, and individual retirement as well as commercial, industrial, consumer, and real estate lending, including installment loans, student loans, agricultural loans, lines of credit and overdraft checking, safe deposit operations, trust services, wealth management services, and additional services tailored to the needs of individual customers, corporates, small-medium enterprises. The company has one operating segment, which is community banking. The company's revenue consists of interest, commission, payments, and other income.","1,062","Aurora, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.1354,0.28,"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},24.66,24.77,24.84,24.445,25.05,-0.39,-1.56,620257.29611,9999,24.6319,26.055,16.65,392263.6858588765,85.2,8277,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},15.28,344381,125698885.15057799,58.38,"2025-04-25",[188,189,199,208,219,230,240,251,261,270,279,287,296,306,315,324,334,345,356,366,374,381,391,400,409,418,426,433,439,445,453,461,469,478,486,495,505,513,523,532,542,551,558,568,578,583,591,600,608,615,621,630,640,650,660,670,679,689,696,702,709,715,722,728,736,743,750,757,765,771,777,784,790,794,800,807,816,825,833,839,847,854,861,869,875,883,890,897,905,912,920,927,935,942,947,953,958,964,972,979,987,994,1001,1008,1012,1018,1026,1033,1041,1049,1052,1058,1065,1069,1077,1085,1092,1097,1103,1108,1114,1120,1124,1129,1135,1139,1144,1153,1158,1163,1168,1174,1182,1189,1197,1204,1209,1214,1221,1227,1232,1240,1245,1249,1254,1260,1268,1274,1280,1285,1289,1294,1299,1304,1310,1316,1323,1329,1334,1340,1346,1349,1353,1359,1362,1367,1374,1378,1384,1388,1393,1399,1404,1410,1415,1419,1422,1428,1432,1438,1442,1447,1451,1455,1459,1463,1468,1473,1477,1480,1483,1488,1492,1496,1500,1503,1506,1509,1514,1517,1521,1526,1529,1533,1537,1540,1544,1549,1552,1556,1560,1564,1570,1575,1582,1589,1594,1602,1610,1617,1624,1632,1639,1646,1654,1661,1667,1672,1678,1687,1694,1699,1705,1711,1717,1725,1731,1735,1738,1743,1750,1754,1759,1767,1774,1780,1783,1791,1799,1806,1814,1819,1825,1830,1836,1841,1847,1852,1857,1861,1866,1872,1876,1880,1884,1890,1895,1900,1904,1911,1915,1919,1923,1927,1931,1936,1939,1944,1949,1953,1956,1959,1962,1967,1972,1976,1983,1987,1993,1997,2001,2008,2015,2022,2029,2036,2041,2046,2052,2059,2064,2067,2073,2076,2081,2084,2090,2094,2097,2100,2103,2108,2114,2119,2124,2129,2132,2136,2139,2143,2148,2151,2154,2159,2162,2166,2173,2177,2181,2187,2191,2197,2200,2204,2209,2214,2221,2227,2234,2240,2245,2251,2255,2258,2264,2269,2273,2276,2280,2284,2287,2290,2294,2297,2302,2306,2310,2314,2320,2324,2329,2336,2344,2351,2358],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",25.22,25.32,24.945,0.18,0.72,922396.2727,12986,25.1074,{"date":200,"open":201,"high":202,"low":20,"close":203,"change":204,"percent_change":121,"volume":205,"transactions":206,"vwap":207},"2026-10-05",25.04,25.06,24.87,-0.08,581533.935643,10236,24.8434,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",24.82,25.195,24.79,24.95,0.32,1.3,721992.0103,12139,24.927,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",24.38,24.67,23.99,24.63,0.14,0.57,711119.23775,11220,24.4228,{"date":231,"open":232,"high":210,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",24.64,24.285,24.49,-0.16,-0.65,505073.789356,9355,24.4863,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",24.85,24.975,24.44,24.65,-0.2,-0.8,496026.29084,7738,24.6317,{"date":252,"open":253,"high":254,"low":255,"close":242,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",24.92,25.03,24.76,-0.1,-0.4,467666.65914,9337,24.8505,{"date":262,"open":263,"high":264,"low":263,"close":213,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",24.86,25.11,0.13,0.52,674138.71512,9569,24.9837,{"date":271,"open":272,"high":273,"low":244,"close":210,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",24.55,24.89,0.27,1.1,664935.75967,9707,24.7493,{"date":280,"open":20,"high":281,"low":282,"close":272,"change":256,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",25.125,24.42,-0.41,460804.7835,10091,24.6476,{"date":288,"open":289,"high":290,"low":232,"close":245,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",24.98,25.15,-0.18,-0.72,375488.069419,8756,24.7957,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":235,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",25.08,25.26,24.815,24.83,-0.64,353152.42546,7207,24.9412,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":76,"percent_change":17,"volume":312,"transactions":313,"vwap":314},"2026-09-18",24.8,25.07,24.585,24.99,735173.040019,7827,24.8993,{"date":316,"open":317,"high":318,"low":319,"close":253,"change":320,"percent_change":162,"volume":321,"transactions":322,"vwap":323},"2026-09-17",25.19,25.34,24.88,-0.06,428233.65487,9542,25.0113,{"date":325,"open":326,"high":327,"low":328,"close":289,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",25.45,25.525,24.51,-0.55,-2.15,558161.9354,12564,25.0366,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",25.52,25.68,25.33,25.53,0.02,0.08,486520.06459,9832,25.4816,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",25.5,25.84,25.46,25.51,-0.07,-0.27,472499.286132,10084,25.5814,{"date":357,"open":358,"high":359,"low":338,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",25.75,25.82,25.58,0.05,0.2,381365.493977,9120,25.5464,{"date":367,"open":368,"high":339,"low":369,"close":339,"change":274,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",25.24,25,1.07,361623.464907,9134,25.3412,{"date":375,"open":376,"high":350,"low":298,"close":299,"change":352,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",25.25,-1.06,404009.98257,8028,25.2672,{"date":382,"open":383,"high":384,"low":385,"close":339,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",25.61,25.74,25.43,-0.19,-0.74,442031.66432,7441,25.5603,{"date":392,"open":347,"high":393,"low":347,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",25.83,25.72,0.04,0.16,429637.2371,7622,25.7044,{"date":401,"open":337,"high":402,"low":403,"close":337,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",25.85,25.55,0.15,0.59,476097.65461,9244,25.6791,{"date":410,"open":411,"high":337,"low":412,"close":339,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",25.17,25.09,0.45,1.79,508124.499185,9126,25.5351,{"date":419,"open":420,"high":421,"low":193,"close":298,"change":422,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",25.1,25.535,0,442960.57561,9068,25.0811,{"date":427,"open":317,"high":428,"low":254,"close":298,"change":235,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",25.36,-0.63,415755.72683,7392,25.114,{"date":434,"open":191,"high":435,"low":290,"close":368,"change":76,"percent_change":17,"volume":436,"transactions":437,"vwap":438},"2026-08-28",25.365,388760.376735,8407,25.2416,{"date":440,"open":202,"high":441,"low":273,"close":411,"change":204,"percent_change":121,"volume":442,"transactions":443,"vwap":444},"2026-08-27",25.29,290330.00161,6226,25.1677,{"date":446,"open":368,"high":447,"low":264,"close":376,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",25.38,0.06,0.24,327645.96161,8022,25.2738,{"date":454,"open":336,"high":336,"low":455,"close":317,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",25.18,-0.26,-1.02,313039.2573,6578,25.2546,{"date":462,"open":463,"high":464,"low":441,"close":326,"change":465,"percent_change":413,"volume":466,"transactions":467,"vwap":468},"2026-08-24",25.31,25.63,0.115,317213.1603,7257,25.5024,{"date":470,"open":471,"high":347,"low":309,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",25.39,25.335,0.135,0.54,337299.01777,7490,25.2815,{"date":479,"open":273,"high":376,"low":480,"close":481,"change":396,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",24.7,25.2,0.64,370389.412557,7737,25.1455,{"date":487,"open":488,"high":384,"low":489,"close":201,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",25.64,25.02,-0.62,-2.42,529123.188104,10720,25.235,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":57,"volume":502,"transactions":503,"vwap":504},"2026-08-18",25.93,26,25.615,25.66,-0.17,344112.349974,7571,25.7242,{"date":506,"open":507,"high":30,"low":508,"close":393,"change":204,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",25.78,25.71,-0.31,381348.293938,7512,25.8928,{"date":514,"open":359,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",25.95,25.67,25.91,0.1,0.39,338437.61479,6924,25.8521,{"date":524,"open":525,"high":526,"low":508,"close":527,"change":528,"percent_change":395,"volume":529,"transactions":530,"vwap":531},"2026-08-13",25.89,26.006,25.81,0.01,352114.288906,8272,25.8181,{"date":533,"open":534,"high":348,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",25.48,25.47,25.8,0.35,1.38,273727.186236,7320,25.7086,{"date":543,"open":192,"high":544,"low":545,"close":326,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",25.62,25.3,0.17,0.67,304452.428512,7310,25.4784,{"date":552,"open":318,"high":553,"low":290,"close":554,"change":235,"percent_change":429,"volume":555,"transactions":556,"vwap":557},"2026-08-10",25.555,25.28,395115.386761,7869,25.3058,{"date":559,"open":337,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",25.73,25.325,25.44,-0.34,-1.32,460721.9834,8850,25.4614,{"date":569,"open":570,"high":571,"low":572,"close":507,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",25.99,26.015,25.675,-0.11,-0.42,413238.414703,8662,25.7936,{"date":579,"open":515,"high":515,"low":394,"close":525,"change":518,"percent_change":519,"volume":580,"transactions":581,"vwap":582},"2026-08-05",468476.99107,9093,25.8315,{"date":584,"open":394,"high":585,"low":586,"close":587,"change":528,"percent_change":395,"volume":588,"transactions":589,"vwap":590},"2026-08-04",26.04,25.5801,25.79,551602.650366,9932,25.8684,{"date":592,"open":534,"high":593,"low":594,"close":507,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",25.87,25.445,0.49,1.94,521281.573507,11952,25.727,{"date":601,"open":411,"high":602,"low":603,"close":441,"change":604,"percent_change":246,"volume":605,"transactions":606,"vwap":607},"2026-07-31",25.35,24.94,-0.05,336671.115319,8964,25.1923,{"date":609,"open":610,"high":611,"low":298,"close":318,"change":361,"percent_change":362,"volume":612,"transactions":613,"vwap":614},"2026-07-30",25.37,25.6,343777.306711,7962,25.2921,{"date":616,"open":489,"high":617,"low":489,"close":441,"change":76,"percent_change":17,"volume":618,"transactions":619,"vwap":620},"2026-07-29",25.665,539218.288513,10995,25.3826,{"date":622,"open":623,"high":624,"low":255,"close":191,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",24.78,25.23,0.5,2.02,515429.02783,9039,25.0617,{"date":631,"open":632,"high":301,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-27",24.39,24.23,24.72,0.69,2.87,649936.935112,12818,24.6252,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":266,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-24",23.69,24.21,23.62,24.03,2.21,493539.771099,9710,24.0334,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":518,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-23",23,23.54,22.6,23.51,0.43,544005.576413,11239,23.1971,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":352,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-22",23.66,23.68,23.27,23.41,-1.14,502508.689186,9688,23.3933,{"date":671,"open":672,"high":673,"low":674,"close":663,"change":341,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-21",23.48,23.715,23.38,0.34,472516.431502,10233,23.6082,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":501,"volume":686,"transactions":687,"vwap":688},"2026-07-20",23.64,23.71,23.37,23.6,-0.04,506172.945616,11186,23.5821,{"date":690,"open":691,"high":692,"low":693,"close":681,"change":162,"percent_change":694,"volume":695,"transactions":9,"vwap":681},"2026-07-17",23.7,23.82,23.49,-1.01,463900,{"date":697,"open":698,"high":223,"low":698,"close":699,"change":635,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-07-16",23.2,23.88,2.98,736400,{"date":703,"open":704,"high":665,"low":705,"close":706,"change":194,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-07-15",23.01,22.75,23.19,0.78,337800,{"date":710,"open":711,"high":712,"low":713,"close":704,"change":604,"percent_change":43,"volume":714,"transactions":9,"vwap":704},"2026-07-14",23.059999,23.3,22.91,215900,{"date":716,"open":717,"high":718,"low":719,"close":711,"change":546,"percent_change":720,"volume":721,"transactions":9,"vwap":711},"2026-07-13",22.89,23.14,22.76,0.74,329700,{"date":723,"open":724,"high":725,"low":726,"close":717,"change":395,"percent_change":194,"volume":727,"transactions":9,"vwap":717},"2026-07-10",22.92,22.97,22.78,370700,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":225,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-09",22.96,23.049999,22.83,22.85,0.62,535700,{"date":737,"open":738,"high":738,"low":654,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-08",22.99,22.71,-0.28,-1.22,327200,{"date":744,"open":745,"high":746,"low":725,"close":738,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":738},"2026-07-07",23.33,23.36,-0.23,-0.99,354400,{"date":751,"open":752,"high":753,"low":731,"close":754,"change":755,"percent_change":685,"volume":756,"transactions":9,"vwap":754},"2026-07-06",23.15,23.55,23.22,-0.01,394900,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":25,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-02",23.75,23.95,23.12,23.23,-1.65,246100,{"date":766,"open":745,"high":662,"low":767,"close":644,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":644},"2026-07-01",23.28,0.3,1.29,379900,{"date":772,"open":773,"high":746,"low":738,"close":774,"change":775,"percent_change":77,"volume":776,"transactions":9,"vwap":774},"2026-06-30",23.21,23.32,0.11,342100,{"date":778,"open":779,"high":780,"low":781,"close":773,"change":501,"percent_change":782,"volume":783,"transactions":9,"vwap":773},"2026-06-29",23.13,23.34,23.02,-0.73,416200,{"date":785,"open":786,"high":753,"low":717,"close":674,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":674},"2026-06-26",23.08,0.36,1.56,1482300,{"date":791,"open":792,"high":786,"low":705,"close":781,"change":265,"percent_change":226,"volume":793,"transactions":9,"vwap":781},"2026-06-25",22.79,392300,{"date":795,"open":796,"high":713,"low":797,"close":717,"change":214,"percent_change":798,"volume":799,"transactions":9,"vwap":717},"2026-06-24",22.63,22.43,1.42,331100,{"date":801,"open":802,"high":796,"low":803,"close":804,"change":595,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-23",22.15,21.83,22.57,2.22,307300,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-22",21.87,22.25,21.86,22.08,0.19,0.87,335600,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-18",21.98,22.17,21.73,21.89,0.23,1.06,557700,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":257,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-17",22.059999,22.45,21.5,21.66,-1.81,435700,{"date":834,"open":835,"high":836,"low":837,"close":827,"change":361,"percent_change":822,"volume":838,"transactions":9,"vwap":827},"2026-06-16",22.16,22.53,21.91,361800,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":136,"volume":846,"transactions":9,"vwap":844},"2026-06-15",22.58,22.67,21.92,22.01,-0.49,441000,{"date":848,"open":849,"high":850,"low":812,"close":851,"change":17,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-12",22.36,22.54,22.5,1.26,312000,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":518,"percent_change":413,"volume":860,"transactions":9,"vwap":859},"2026-06-11",22.23,22.41,21.94,22.22,300500,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":194,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-10",22.030001,22.26,21.9,22.12,0.82,319100,{"date":870,"open":871,"high":872,"low":873,"close":858,"change":822,"percent_change":823,"volume":874,"transactions":9,"vwap":858},"2026-06-09",21.84,22.3,21.4,251200,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":404,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-08",21.62,21.88,21.59,21.71,0.7,177000,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":225,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-05",21.42,21.76,21.56,0.65,226800,{"date":891,"open":892,"high":893,"low":894,"close":885,"change":195,"percent_change":895,"volume":896,"transactions":9,"vwap":885},"2026-06-04",21.08,21.51,20.98,3.48,254600,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":57,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-03",21.43,21.49,20.68,20.7,-3.09,279200,{"date":906,"open":907,"high":873,"low":908,"close":909,"change":910,"percent_change":538,"volume":911,"transactions":9,"vwap":909},"2026-06-02",20.97,20.74,21.36,0.29,398100,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":167,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-01",21.11,21.24,20.76,21.07,-1.17,371100,{"date":921,"open":922,"high":829,"low":923,"close":924,"change":340,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-29",21.29,21.02,21.32,0.09,346400,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":76,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-28",21.23,21.31,20.95,21.3,0.33,308400,{"date":936,"open":937,"high":938,"low":939,"close":929,"change":456,"percent_change":940,"volume":941,"transactions":9,"vwap":929},"2026-05-27",21.48,21.61,21.14,-1.21,318400,{"date":943,"open":939,"high":900,"low":944,"close":900,"change":945,"percent_change":596,"volume":946,"transactions":9,"vwap":900},"2026-05-26",20.87,0.41,439300,{"date":948,"open":949,"high":950,"low":951,"close":892,"change":422,"percent_change":422,"volume":952,"transactions":9,"vwap":892},"2026-05-22",21.13,21.44,21.030001,326700,{"date":954,"open":955,"high":892,"low":956,"close":892,"change":775,"percent_change":266,"volume":957,"transactions":9,"vwap":892},"2026-05-21",20.86,20.79,367300,{"date":959,"open":960,"high":961,"low":962,"close":907,"change":194,"percent_change":814,"volume":963,"transactions":9,"vwap":907},"2026-05-20",20.83,21.2,20.62,441600,{"date":965,"open":966,"high":967,"low":968,"close":956,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":956},"2026-05-19",20.82,20.93,20.59,-0.03,-0.14,262100,{"date":973,"open":974,"high":975,"low":976,"close":966,"change":519,"percent_change":977,"volume":978,"transactions":9,"vwap":966},"2026-05-18",20.47,20.9,20.46,1.91,300900,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":740,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-15",20.67,20.72,20.35,20.43,-1.35,364100,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":448,"percent_change":910,"volume":993,"transactions":9,"vwap":992},"2026-05-14",20.8,21.059999,20.69,20.71,279800,{"date":995,"open":996,"high":907,"low":997,"close":998,"change":246,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-13",20.73,20.54,20.65,-0.96,402800,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":969,"percent_change":970,"volume":1007,"transactions":9,"vwap":1006},"2026-05-12",20.91,20.99,20.33,20.85,372200,{"date":1009,"open":924,"high":885,"low":982,"close":1010,"change":257,"percent_change":85,"volume":1011,"transactions":9,"vwap":1010},"2026-05-11",20.88,510600,{"date":1013,"open":917,"high":1014,"low":917,"close":1015,"change":362,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-08",21.34,21.28,0.95,323700,{"date":1019,"open":1020,"high":1021,"low":1022,"close":892,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":892},"2026-05-07",21.21,21.47,20.63,-0.09,-0.43,395600,{"date":1027,"open":1028,"high":1029,"low":951,"close":1030,"change":1031,"percent_change":179,"volume":1032,"transactions":9,"vwap":1030},"2026-05-06",21.09,21.41,21.17,0.21,414000,{"date":1034,"open":1035,"high":939,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-05",20.56,20.49,20.96,0.46,2.24,368900,{"date":1042,"open":981,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-04",20.92,19.93,20.5,-0.29,-1.39,357600,{"date":1050,"open":997,"high":966,"low":983,"close":956,"change":194,"percent_change":814,"volume":1051,"transactions":9,"vwap":956},"2026-05-01",328100,{"date":1053,"open":1054,"high":960,"low":1055,"close":1056,"change":518,"percent_change":595,"volume":1057,"transactions":9,"vwap":1056},"2026-04-30",20.34,20.24,20.61,357500,{"date":1059,"open":1060,"high":967,"low":1061,"close":1062,"change":257,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-29",20.75,20.42,20.51,-1.91,362700,{"date":1066,"open":1062,"high":894,"low":1062,"close":1003,"change":474,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1003},"2026-04-28",2.65,512800,{"date":1070,"open":1071,"high":1072,"low":1044,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-27",19.98,20.41,20.37,0.37,1.85,436400,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":404,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-24",19.8,20.049999,19.65,20,0.76,604900,{"date":1086,"open":1087,"high":1003,"low":1088,"close":1087,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1087},"2026-04-23",19.85,19.25,-1.36,-6.41,1070200,{"date":1093,"open":899,"high":829,"low":1094,"close":1020,"change":235,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1020},"2026-04-22",21.15,-0.75,329200,{"date":1098,"open":1099,"high":878,"low":924,"close":1100,"change":574,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-21",21.74,21.37,-1.93,264500,{"date":1104,"open":871,"high":1105,"low":1106,"close":1107,"change":970,"percent_change":302,"volume":874,"transactions":9,"vwap":1107},"2026-04-20",22.09,21.78,21.79,{"date":1109,"open":803,"high":797,"low":1110,"close":1111,"change":787,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-17",21.65,21.93,1.67,511400,{"date":1115,"open":879,"high":1116,"low":893,"close":1117,"change":256,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-16",21.8,21.57,-0.46,755300,{"date":1121,"open":1117,"high":1116,"low":1029,"close":1122,"change":448,"percent_change":17,"volume":1123,"transactions":9,"vwap":1122},"2026-04-15",21.67,434600,{"date":1125,"open":899,"high":1126,"low":1127,"close":938,"change":341,"percent_change":1074,"volume":1128,"transactions":9,"vwap":938},"2026-04-14",21.72,21.1,404100,{"date":1130,"open":915,"high":1131,"low":1127,"close":1132,"change":1133,"percent_change":116,"volume":1134,"transactions":9,"vwap":1132},"2026-04-13",21.55,21.53,0.22,346800,{"date":1136,"open":893,"high":893,"low":1137,"close":930,"change":235,"percent_change":1095,"volume":1138,"transactions":9,"vwap":930},"2026-04-10",21.18,405800,{"date":1140,"open":939,"high":1141,"low":1028,"close":1021,"change":17,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1021},"2026-04-09",21.64,1.32,627700,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-08",21.25,21.6,21.049999,21.19,0.25,1.19,608300,{"date":1154,"open":1062,"high":907,"low":1155,"close":1156,"change":194,"percent_change":814,"volume":1157,"transactions":9,"vwap":1156},"2026-04-07",20.4,20.94,318000,{"date":1159,"open":998,"high":1160,"low":1161,"close":916,"change":340,"percent_change":518,"volume":1162,"transactions":9,"vwap":916},"2026-04-06",20.89,20.58,277600,{"date":1164,"open":1165,"high":989,"low":1166,"close":908,"change":910,"percent_change":798,"volume":1167,"transactions":9,"vwap":908},"2026-04-02",20.13,20.09,317300,{"date":1169,"open":1170,"high":998,"low":1170,"close":1171,"change":910,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-01",20.21,20.45,1.44,288700,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":788,"volume":1181,"transactions":9,"vwap":1179},"2026-03-31",20.14,20.27,19.9,20.16,0.31,302200,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1087,"change":17,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1087},"2026-03-30",19.71,19.89,19.64,1.43,301000,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":57,"volume":1196,"transactions":9,"vwap":1194},"2026-03-27",19.69,19.77,19.43,19.57,-0.13,267900,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":925,"percent_change":1038,"volume":1203,"transactions":9,"vwap":1202},"2026-03-26",19.49,19.82,19.41,19.7,325300,{"date":1205,"open":1206,"high":1166,"low":1207,"close":1208,"change":1195,"percent_change":57,"volume":695,"transactions":9,"vwap":1208},"2026-03-25",19.87,19.45,19.61,{"date":1210,"open":1199,"high":1211,"low":1199,"close":1212,"change":448,"percent_change":768,"volume":1213,"transactions":9,"vwap":1212},"2026-03-24",20.030001,19.74,412100,{"date":1215,"open":1206,"high":1216,"low":1217,"close":1218,"change":822,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-23",20.1,19.66,19.68,1.18,673800,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1207,"change":1195,"percent_change":57,"volume":1226,"transactions":9,"vwap":1207},"2026-03-20",19.58,19.76,19.34,724100,{"date":1228,"open":1229,"high":1184,"low":1230,"close":1223,"change":768,"percent_change":788,"volume":1231,"transactions":9,"vwap":1223},"2026-03-19",19.16,19.14,407600,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":352,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-18",19.35,19.52,19.23,19.28,-1.38,430300,{"date":1241,"open":1079,"high":1082,"low":1242,"close":1243,"change":320,"percent_change":509,"volume":1244,"transactions":9,"vwap":1243},"2026-03-17",19.46,19.55,310400,{"date":1246,"open":1217,"high":1247,"low":1223,"close":1208,"change":265,"percent_change":547,"volume":1248,"transactions":9,"vwap":1208},"2026-03-16",19.78,246700,{"date":1250,"open":1184,"high":1178,"low":1251,"close":1252,"change":204,"percent_change":283,"volume":1253,"transactions":9,"vwap":1252},"2026-03-13",19.33,19.48,367500,{"date":1255,"open":1256,"high":1208,"low":1257,"close":1258,"change":341,"percent_change":945,"volume":1259,"transactions":9,"vwap":1258},"2026-03-12",19.1,19.08,19.56,306900,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1252,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1252},"2026-03-11",19.42,19.72,19.39,-0.15,-0.76,426400,{"date":1269,"open":1270,"high":1271,"low":1199,"close":1272,"change":528,"percent_change":361,"volume":1273,"transactions":9,"vwap":1272},"2026-03-10",19.51,20.059999,19.63,369600,{"date":1275,"open":1276,"high":1224,"low":1277,"close":1278,"change":76,"percent_change":787,"volume":1279,"transactions":9,"vwap":1278},"2026-03-09",19.2,18.91,19.62,707000,{"date":1281,"open":1282,"high":1247,"low":1283,"close":1243,"change":501,"percent_change":1284,"volume":1231,"transactions":9,"vwap":1243},"2026-03-06",19.15,19,-0.86,{"date":1286,"open":1200,"high":1166,"low":1235,"close":1263,"change":1287,"percent_change":763,"volume":1288,"transactions":9,"vwap":1263},"2026-03-05",-0.33,412000,{"date":1290,"open":1082,"high":1291,"low":1258,"close":1080,"change":404,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1080},"2026-03-04",20.19,0.75,278800,{"date":1295,"open":1264,"high":1296,"low":1297,"close":1178,"change":755,"percent_change":604,"volume":1298,"transactions":9,"vwap":1178},"2026-03-03",19.99,19.38,313100,{"date":1300,"open":1301,"high":1216,"low":1282,"close":1302,"change":17,"percent_change":1187,"volume":1303,"transactions":9,"vwap":1302},"2026-03-02",19.26,19.91,512900,{"date":1305,"open":1208,"high":1306,"low":1262,"close":1272,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1272},"2026-02-27",19.95,-0.59,-2.92,555400,{"date":1311,"open":1312,"high":1161,"low":1313,"close":1314,"change":256,"percent_change":845,"volume":1315,"transactions":9,"vwap":1314},"2026-02-26",20.32,19.96,20.22,323600,{"date":1317,"open":1318,"high":1319,"low":1087,"close":1312,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1312},"2026-02-25",19.97,20.38,0.53,2.68,174300,{"date":1324,"open":1325,"high":1326,"low":1235,"close":1327,"change":822,"percent_change":1219,"volume":1328,"transactions":9,"vwap":1327},"2026-02-24",19.53,19.86,19.79,386900,{"date":1330,"open":1331,"high":996,"low":1201,"close":1258,"change":694,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1258},"2026-02-23",20.6,-4.91,307700,{"date":1335,"open":1155,"high":1022,"low":1336,"close":1337,"change":362,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-02-20",20.15,20.57,0.98,386100,{"date":1341,"open":1342,"high":1343,"low":1176,"close":1073,"change":501,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1073},"2026-02-19",20.36,20.53,-0.83,261700,{"date":1347,"open":908,"high":939,"low":1045,"close":997,"change":1046,"percent_change":1047,"volume":1348,"transactions":9,"vwap":997},"2026-02-18",343700,{"date":1350,"open":1022,"high":1037,"low":1337,"close":960,"change":1351,"percent_change":852,"volume":1352,"transactions":9,"vwap":960},"2026-02-17",0.26,217400,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1337,"change":775,"percent_change":474,"volume":1358,"transactions":9,"vwap":1337},"2026-02-13",20.39,20.77,20.2,208700,{"date":1360,"open":1331,"high":901,"low":1336,"close":976,"change":448,"percent_change":910,"volume":1361,"transactions":9,"vwap":976},"2026-02-12",335800,{"date":1363,"open":908,"high":1364,"low":1073,"close":1155,"change":162,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1155},"2026-02-11",21,-1.16,239600,{"date":1368,"open":1148,"high":1369,"low":1036,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-10",21.27,20.64,-0.47,-2.23,426200,{"date":1375,"open":1156,"high":1376,"low":1331,"close":914,"change":76,"percent_change":933,"volume":1377,"transactions":9,"vwap":914},"2026-02-09",21.33,349900,{"date":1379,"open":967,"high":917,"low":989,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-06",21.040001,0.38,1.84,360400,{"date":1385,"open":1060,"high":1364,"low":1171,"close":1386,"change":126,"percent_change":131,"volume":1387,"transactions":9,"vwap":1386},"2026-02-05",20.66,381000,{"date":1389,"open":981,"high":917,"low":981,"close":1390,"change":1351,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-02-04",20.78,1.27,283600,{"date":1394,"open":1395,"high":956,"low":1396,"close":1397,"change":17,"percent_change":538,"volume":1398,"transactions":9,"vwap":1397},"2026-02-03",20.17,20.02,20.52,367000,{"date":1400,"open":1401,"high":976,"low":1184,"close":1055,"change":1402,"percent_change":626,"volume":1403,"transactions":9,"vwap":1055},"2026-02-02",19.88,0.4,331600,{"date":1405,"open":1406,"high":1080,"low":1272,"close":1407,"change":970,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-01-30",19.81,19.84,-0.7,376000,{"date":1411,"open":1194,"high":1071,"low":1412,"close":1071,"change":77,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1071},"2026-01-29",19.44,2.41,362600,{"date":1416,"open":1417,"high":1417,"low":1201,"close":1270,"change":509,"percent_change":26,"volume":1418,"transactions":9,"vwap":1270},"2026-01-28",20.01,374600,{"date":1420,"open":1082,"high":1080,"low":1081,"close":1200,"change":320,"percent_change":106,"volume":1421,"transactions":9,"vwap":1200},"2026-01-27",287800,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1401,"change":150,"percent_change":256,"volume":1427,"transactions":9,"vwap":1401},"2026-01-26",19.83,20.25,18.95,483000,{"date":1429,"open":892,"high":892,"low":1326,"close":1178,"change":1089,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1178},"2026-01-23",-6.4,621100,{"date":1433,"open":1116,"high":1434,"low":917,"close":1435,"change":50,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-01-22",22,21.26,-0.98,476900,{"date":1439,"open":974,"high":893,"low":974,"close":1021,"change":275,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1021},"2026-01-21",5.4,560900,{"date":1443,"open":1155,"high":902,"low":1444,"close":1073,"change":1046,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1073},"2026-01-20",20.3,-1.4,242300,{"date":1448,"open":1160,"high":1127,"low":1170,"close":1386,"change":1287,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1386},"2026-01-16",-1.57,504500,{"date":1452,"open":1171,"high":1127,"low":1171,"close":1004,"change":1320,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1004},"2026-01-15",2.59,367200,{"date":1456,"open":1087,"high":1035,"low":1202,"close":976,"change":405,"percent_change":1457,"volume":1458,"transactions":9,"vwap":976},"2026-01-14",2.97,488000,{"date":1460,"open":1212,"high":1165,"low":1252,"close":1206,"change":225,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1206},"2026-01-13",0.71,602500,{"date":1464,"open":1465,"high":1407,"low":1242,"close":1466,"change":604,"percent_change":167,"volume":1467,"transactions":9,"vwap":1466},"2026-01-12",19.59,19.73,260000,{"date":1469,"open":1470,"high":1073,"low":1471,"close":1247,"change":845,"percent_change":491,"volume":1472,"transactions":9,"vwap":1247},"2026-01-09",20.31,19.75,240700,{"date":1474,"open":1272,"high":1475,"low":1272,"close":1177,"change":1320,"percent_change":1321,"volume":1476,"transactions":9,"vwap":1177},"2026-01-08",20.55,350500,{"date":1478,"open":1302,"high":1396,"low":1235,"close":1212,"change":970,"percent_change":1408,"volume":1479,"transactions":9,"vwap":1212},"2026-01-07",231200,{"date":1481,"open":1178,"high":1071,"low":1224,"close":1401,"change":970,"percent_change":1408,"volume":1482,"transactions":9,"vwap":1401},"2026-01-06",252100,{"date":1484,"open":1234,"high":1485,"low":1234,"close":1396,"change":474,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1396},"2026-01-05",20.28,2.77,294600,{"date":1489,"open":1242,"high":1217,"low":1490,"close":1252,"change":150,"percent_change":256,"volume":1491,"transactions":9,"vwap":1252},"2026-01-02",19.19,250200,{"date":1493,"open":1325,"high":1223,"low":1262,"close":1494,"change":969,"percent_change":1265,"volume":1495,"transactions":9,"vwap":1494},"2025-12-31",19.5,182700,{"date":1497,"open":1327,"high":1327,"low":1270,"close":1325,"change":456,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1325},"2025-12-30",-1.31,246800,{"date":1501,"open":1313,"high":1082,"low":1247,"close":1327,"change":573,"percent_change":329,"volume":1502,"transactions":9,"vwap":1327},"2025-12-29",223300,{"date":1504,"open":1336,"high":1331,"low":1200,"close":1178,"change":747,"percent_change":666,"volume":1505,"transactions":9,"vwap":1178},"2025-12-26",183000,{"date":1507,"open":1336,"high":1170,"low":1166,"close":1165,"change":604,"percent_change":167,"volume":1508,"transactions":9,"vwap":1165},"2025-12-24",80300,{"date":1510,"open":1072,"high":997,"low":1179,"close":1511,"change":563,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2025-12-23",20.18,-1.66,176100,{"date":1515,"open":1035,"high":902,"low":1155,"close":1397,"change":755,"percent_change":604,"volume":1516,"transactions":9,"vwap":1397},"2025-12-22",179700,{"date":1518,"open":908,"high":1037,"low":1072,"close":1343,"change":121,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1343},"2025-12-19",-1.53,611300,{"date":1522,"open":1523,"high":1156,"low":1045,"close":1006,"change":362,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1006},"2025-12-18",20.81,0.97,294400,{"date":1527,"open":916,"high":1037,"low":1035,"close":998,"change":1195,"percent_change":429,"volume":1528,"transactions":9,"vwap":998},"2025-12-17",316400,{"date":1530,"open":991,"high":1010,"low":1337,"close":1390,"change":225,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1390},"2025-12-16",0.68,251800,{"date":1534,"open":1475,"high":992,"low":1045,"close":1370,"change":265,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1370},"2025-12-15",0.63,251100,{"date":1538,"open":916,"high":916,"low":1072,"close":1062,"change":126,"percent_change":131,"volume":1539,"transactions":9,"vwap":1062},"2025-12-12",262900,{"date":1541,"open":1312,"high":992,"low":1312,"close":1022,"change":1133,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1022},"2025-12-11",1.08,293500,{"date":1545,"open":1224,"high":1397,"low":1184,"close":1072,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1072},"2025-12-10",0.61,3.08,386000,{"date":1550,"open":1200,"high":1176,"low":1471,"close":1079,"change":422,"percent_change":422,"volume":1551,"transactions":9,"vwap":1079},"2025-12-09",259900,{"date":1553,"open":1202,"high":1302,"low":1270,"close":1079,"change":194,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1079},"2025-12-08",0.92,272800,{"date":1557,"open":1558,"high":1081,"low":1199,"close":1278,"change":755,"percent_change":604,"volume":1559,"transactions":9,"vwap":1278},"2025-12-05",19.54,201200,{"date":1561,"open":1562,"high":1471,"low":1297,"close":1272,"change":225,"percent_change":195,"volume":1563,"transactions":9,"vwap":1272},"2025-12-04",19.4,313700,{"date":1565,"open":1283,"high":1325,"low":1566,"close":1199,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1199},"2025-12-03",18.88,0.56,2.96,441800,{"date":1571,"open":1282,"high":1282,"low":1572,"close":1573,"change":1023,"percent_change":1371,"volume":1574,"transactions":9,"vwap":1573},"2025-12-02",18.9,18.93,295800,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1579,"change":546,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-12-01",18.75,19.13,19.02,0.9,296900,{"date":1583,"open":1579,"high":1584,"low":1585,"close":1586,"change":501,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-11-28",19.040001,18.78,18.85,-0.89,133500,{"date":1590,"open":1573,"high":1591,"low":1592,"close":1579,"change":340,"percent_change":775,"volume":1593,"transactions":9,"vwap":1579},"2025-11-26",19.17,18.89,328900,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1283,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1283},"2025-11-25",18.53,19.09,18.25,0.58,3.15,256700,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":256,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-11-24",18.5,18.6,17.87,18.42,-0.54,355800,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":226,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-11-21",18.02,18.69,18.52,3.18,366000,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":256,"percent_change":329,"volume":1623,"transactions":9,"vwap":1622},"2025-11-20",18.24,18.49,17.9,17.95,198000,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":362,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-11-19",17.85,18.12,17.79,18.049999,1.12,238400,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1626,"change":194,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1626},"2025-11-18",17.67,18.030001,17.61,1.02,242200,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1634,"change":100,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1634},"2025-11-17",18.39,18.43,17.65,-4.18,204400,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":518,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-11-14",18.28,18.47,18.11,18.44,0.55,286000,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":685,"percent_change":43,"volume":1660,"transactions":9,"vwap":1659},"2025-11-13",18.31,18.59,18.19,18.34,265400,{"date":1662,"open":1607,"high":1663,"low":1664,"close":1665,"change":604,"percent_change":352,"volume":1666,"transactions":9,"vwap":1665},"2025-11-12",18.71,18.33,18.38,510100,{"date":1668,"open":1669,"high":1670,"low":1664,"close":1642,"change":528,"percent_change":361,"volume":1671,"transactions":9,"vwap":1642},"2025-11-11",18.46,18.61,236500,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1607,"change":518,"percent_change":1652,"volume":1677,"transactions":9,"vwap":1607},"2025-11-10",18.37,18.55,18.18,322800,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-11-07",18.22,18.36,18.01,18.32,0.12,0.66,361600,{"date":1688,"open":1689,"high":1690,"low":1629,"close":1691,"change":386,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-11-06",18.35,18.48,18.2,-1.03,284000,{"date":1695,"open":1682,"high":1651,"low":1696,"close":1641,"change":768,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1641},"2025-11-05",17.99,1.66,330500,{"date":1700,"open":1701,"high":1691,"low":1702,"close":1703,"change":925,"percent_change":625,"volume":1704,"transactions":9,"vwap":1703},"2025-11-04",17.89,17.74,18.09,408500,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1708,"change":361,"percent_change":17,"volume":1710,"transactions":9,"vwap":1708},"2025-11-03",17.84,18,17.66,294500,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1622,"change":50,"percent_change":1365,"volume":1716,"transactions":9,"vwap":1622},"2025-10-31",17.96,18.07,17.54,396800,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":501,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-10-30",18.29,18.57,18.1,18.16,-0.93,394500,{"date":1726,"open":1614,"high":1727,"low":1728,"close":1664,"change":740,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1664},"2025-10-29",18.7,17.11,-1.5,391300,{"date":1732,"open":1614,"high":1727,"low":1664,"close":1670,"change":1733,"percent_change":396,"volume":1734,"transactions":9,"vwap":1670},"2025-10-28",0.03,477900,{"date":1736,"open":1605,"high":1577,"low":1690,"close":1737,"change":340,"percent_change":775,"volume":1220,"transactions":9,"vwap":1737},"2025-10-27",18.58,{"date":1739,"open":1664,"high":1605,"low":1721,"close":1740,"change":881,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-10-24",18.56,3.92,744400,{"date":1744,"open":1745,"high":1612,"low":1746,"close":1747,"change":1023,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-10-23",17.92,17.43,17.86,-0.5,663000,{"date":1751,"open":1752,"high":1719,"low":1621,"close":1622,"change":1195,"percent_change":292,"volume":1753,"transactions":9,"vwap":1622},"2025-10-22",18.14,678200,{"date":1755,"open":1634,"high":1703,"low":1756,"close":1757,"change":933,"percent_change":1758,"volume":721,"transactions":9,"vwap":1757},"2025-10-21",17.57,18.08,1.86,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1531,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-10-20",17.16,17.76,17.08,17.75,3.98,265700,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":787,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-10-17",16.88,17.14,17.07,2.15,364200,{"date":1775,"open":1764,"high":1628,"low":31,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-10-16",16.71,-1.13,-6.33,498800,{"date":1781,"open":1621,"high":1658,"low":1764,"close":1707,"change":1195,"percent_change":292,"volume":1782,"transactions":9,"vwap":1707},"2025-10-15",369300,{"date":1784,"open":1785,"high":1786,"low":1770,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-10-14",17.22,18.040001,17.97,0.73,4.23,329600,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":813,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-10-13",17.21,17.25,16.9,17.24,1.11,274100,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1195,"percent_change":1266,"volume":1805,"transactions":9,"vwap":1804},"2025-10-10",17.28,17.63,17.040001,17.049999,409300,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1023,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-10-09",17.36,17.37,17.02,17.18,-0.52,173600,{"date":1815,"open":1801,"high":1816,"low":1761,"close":1817,"change":340,"percent_change":1684,"volume":1818,"transactions":9,"vwap":1817},"2025-10-08",17.31,17.27,166600,{"date":1820,"open":1821,"high":1822,"low":1796,"close":1794,"change":740,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1794},"2025-10-07",17.52,17.68,-1.6,208600,{"date":1826,"open":1809,"high":1634,"low":1827,"close":1828,"change":274,"percent_change":788,"volume":1829,"transactions":9,"vwap":1828},"2025-10-06",17.32,17.53,313800,{"date":1831,"open":1832,"high":1809,"low":1832,"close":1833,"change":396,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-10-03",17.1,17.26,0.94,227600,{"date":1837,"open":1838,"high":1808,"low":1839,"close":1832,"change":456,"percent_change":1729,"volume":1840,"transactions":9,"vwap":1832},"2025-10-02",17.33,16.96,279400,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1808,"change":76,"percent_change":1402,"volume":1846,"transactions":9,"vwap":1808},"2025-10-01",17.12,17.55,16.99,604000,{"date":1848,"open":1849,"high":1850,"low":1728,"close":1849,"change":755,"percent_change":320,"volume":1851,"transactions":9,"vwap":1849},"2025-09-30",17.29,17.41,283700,{"date":1853,"open":1634,"high":1634,"low":1796,"close":1854,"change":509,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-09-29",17.3,-1.76,243100,{"date":1858,"open":1859,"high":1822,"low":1746,"close":1636,"change":518,"percent_change":226,"volume":1860,"transactions":9,"vwap":1636},"2025-09-26",17.56,267400,{"date":1862,"open":1634,"high":1702,"low":1850,"close":1863,"change":386,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-09-25",17.51,-1.07,295200,{"date":1867,"open":1606,"high":1868,"low":1802,"close":1869,"change":235,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-09-24",17.94,17.7,-0.9,338000,{"date":1873,"open":1606,"high":1691,"low":1874,"close":1747,"change":685,"percent_change":43,"volume":1875,"transactions":9,"vwap":1747},"2025-09-23",17.8,400000,{"date":1877,"open":1621,"high":1629,"low":1878,"close":1621,"change":528,"percent_change":448,"volume":1879,"transactions":9,"vwap":1621},"2025-09-22",17.78,346200,{"date":1881,"open":1619,"high":1664,"low":1701,"close":1701,"change":1371,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1701},"2025-09-19",-2.56,1590900,{"date":1885,"open":1886,"high":1887,"low":1682,"close":1681,"change":413,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1681},"2025-09-18",18.059999,18.41,2.51,371500,{"date":1891,"open":1892,"high":1887,"low":1606,"close":1892,"change":925,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-09-17",17.91,0.51,358500,{"date":1896,"open":1682,"high":1886,"low":1897,"close":1898,"change":43,"percent_change":741,"volume":1899,"transactions":9,"vwap":1898},"2025-09-16",17.72,17.82,185000,{"date":1901,"open":1659,"high":1665,"low":1708,"close":1786,"change":43,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1786},"2025-09-15",-1.2,189200,{"date":1905,"open":1656,"high":1906,"low":1907,"close":1908,"change":1195,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-09-12",18.51,18.13,18.26,-0.71,193800,{"date":1912,"open":1913,"high":1607,"low":1722,"close":1641,"change":518,"percent_change":1652,"volume":1914,"transactions":9,"vwap":1641},"2025-09-11",18.27,233300,{"date":1916,"open":1908,"high":1665,"low":1917,"close":1719,"change":1733,"percent_change":396,"volume":1918,"transactions":9,"vwap":1719},"2025-09-10",18.23,207100,{"date":1920,"open":1669,"high":1921,"low":1680,"close":1908,"change":456,"percent_change":1445,"volume":1922,"transactions":9,"vwap":1908},"2025-09-09",18.65,219600,{"date":1924,"open":1681,"high":1925,"low":1908,"close":1614,"change":925,"percent_change":595,"volume":1926,"transactions":9,"vwap":1614},"2025-09-08",18.63,205900,{"date":1928,"open":1929,"high":1426,"low":1689,"close":1642,"change":1287,"percent_change":1855,"volume":1930,"transactions":9,"vwap":1642},"2025-09-05",18.82,259500,{"date":1932,"open":1720,"high":1933,"low":1607,"close":1933,"change":17,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-09-04",18.76,1.52,231900,{"date":1937,"open":1674,"high":1737,"low":1691,"close":1690,"change":395,"percent_change":1133,"volume":1938,"transactions":9,"vwap":1690},"2025-09-03",247200,{"date":1940,"open":1913,"high":1941,"low":1942,"close":1651,"change":150,"percent_change":573,"volume":1943,"transactions":9,"vwap":1651},"2025-09-02",18.45,18.17,273900,{"date":1945,"open":1657,"high":1946,"low":1642,"close":1669,"change":351,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1669},"2025-08-29",18.68,-0.38,202900,{"date":1950,"open":1951,"high":1951,"low":1941,"close":1596,"change":685,"percent_change":43,"volume":1952,"transactions":9,"vwap":1596},"2025-08-28",18.62,147400,{"date":1954,"open":1689,"high":1670,"low":1680,"close":1720,"change":546,"percent_change":1554,"volume":1955,"transactions":9,"vwap":1720},"2025-08-27",152400,{"date":1957,"open":1722,"high":1906,"low":1722,"close":1958,"change":822,"percent_change":1391,"volume":1813,"transactions":9,"vwap":1958},"2025-08-26",18.4,{"date":1960,"open":1656,"high":1681,"low":1907,"close":1942,"change":43,"percent_change":1902,"volume":1961,"transactions":9,"vwap":1942},"2025-08-25",125000,{"date":1963,"open":1628,"high":1607,"low":1822,"close":1641,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1641},"2025-08-22",0.8,4.55,326200,{"date":1968,"open":1828,"high":1969,"low":1808,"close":1970,"change":1733,"percent_change":546,"volume":1971,"transactions":9,"vwap":1970},"2025-08-21",17.64,17.59,148200,{"date":1973,"open":1974,"high":1970,"low":1746,"close":1859,"change":76,"percent_change":1402,"volume":1975,"transactions":9,"vwap":1859},"2025-08-20",17.5,176900,{"date":1977,"open":1978,"high":1874,"low":1979,"close":1980,"change":126,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-08-19",17.6,17.47,17.49,-0.68,171400,{"date":1984,"open":1985,"high":1969,"low":1827,"close":1636,"change":1133,"percent_change":1391,"volume":1986,"transactions":9,"vwap":1636},"2025-08-18",17.42,156200,{"date":1988,"open":1707,"high":1707,"low":1989,"close":1990,"change":25,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-08-15",17.38,17.39,-2.19,160000,{"date":1994,"open":1995,"high":1898,"low":1854,"close":1878,"change":320,"percent_change":563,"volume":1996,"transactions":9,"vwap":1878},"2025-08-14",17.62,150400,{"date":1998,"open":1634,"high":1606,"low":1863,"close":1707,"change":17,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1707},"2025-08-13",1.59,185400,{"date":2002,"open":2003,"high":1756,"low":2004,"close":1859,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1859},"2025-08-12",16.94,16.87,0.77,4.59,173900,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":361,"percent_change":768,"volume":2014,"transactions":9,"vwap":2013},"2025-08-11",16.78,17.059999,16.69,16.79,112000,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2017,"change":194,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2017},"2025-08-08",16.74,16.81,16.57,1.09,124600,{"date":2023,"open":2024,"high":1817,"low":2025,"close":2026,"change":167,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-08-07",16.91,16.54,16.56,-1.49,200400,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2018,"change":50,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2018},"2025-08-06",17.09,17.2,16.8,-1.23,108900,{"date":2037,"open":2004,"high":1810,"low":2038,"close":1810,"change":1133,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1810},"2025-08-05",16.59,1.31,272200,{"date":2042,"open":2043,"high":2044,"low":2025,"close":2033,"change":1031,"percent_change":1391,"volume":2045,"transactions":9,"vwap":2033},"2025-08-04",16.64,17.4,202400,{"date":2047,"open":2048,"high":1756,"low":2049,"close":2038,"change":1947,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2038},"2025-08-01",16.82,16.43,-2.24,232900,{"date":2053,"open":1761,"high":2054,"low":2055,"close":2056,"change":509,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-07-31",17.23,16.95,16.97,-1.79,267800,{"date":2060,"open":1869,"high":2061,"low":2054,"close":1801,"change":1287,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1801},"2025-07-30",17.73,-1.87,298600,{"date":2065,"open":1701,"high":1701,"low":1859,"close":1636,"change":126,"percent_change":1981,"volume":2066,"transactions":9,"vwap":1636},"2025-07-29",304200,{"date":2068,"open":1707,"high":2069,"low":2070,"close":2061,"change":126,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2061},"2025-07-28",17.98,17.71,-0.67,281300,{"date":2074,"open":1702,"high":1626,"low":1844,"close":1626,"change":76,"percent_change":519,"volume":2075,"transactions":9,"vwap":1626},"2025-07-25",252800,{"date":2077,"open":1641,"high":1641,"low":1762,"close":1878,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1878},"2025-07-24",-0.82,-4.41,401600,{"date":2082,"open":1933,"high":1933,"low":1941,"close":1605,"change":320,"percent_change":121,"volume":2083,"transactions":9,"vwap":1605},"2025-07-23",159900,{"date":2085,"open":2086,"high":2087,"low":1614,"close":2088,"change":341,"percent_change":656,"volume":2089,"transactions":9,"vwap":2088},"2025-07-22",18.77,18.87,18.66,171500,{"date":2091,"open":1946,"high":2092,"low":1740,"close":1737,"change":351,"percent_change":1947,"volume":2093,"transactions":9,"vwap":1737},"2025-07-21",18.8,104900,{"date":2095,"open":1577,"high":1586,"low":1740,"close":1921,"change":395,"percent_change":1031,"volume":2096,"transactions":9,"vwap":1921},"2025-07-18",195100,{"date":2098,"open":1665,"high":1663,"low":1665,"close":1670,"change":546,"percent_change":1554,"volume":2099,"transactions":9,"vwap":1670},"2025-07-17",186800,{"date":2101,"open":1925,"high":1663,"low":1907,"close":1651,"change":395,"percent_change":1133,"volume":2102,"transactions":9,"vwap":1651},"2025-07-16",272400,{"date":2104,"open":1572,"high":1573,"low":1958,"close":1958,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1958},"2025-07-15",-0.56,-2.95,201800,{"date":2109,"open":1925,"high":2110,"low":1925,"close":2111,"change":1351,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-07-14",18.98,18.96,1.39,143800,{"date":2115,"open":2116,"high":1572,"low":1946,"close":1727,"change":509,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1727},"2025-07-11",18.81,-1.63,187500,{"date":2120,"open":2121,"high":1256,"low":2121,"close":2122,"change":546,"percent_change":1580,"volume":2123,"transactions":9,"vwap":2122},"2025-07-10",18.86,19.01,183100,{"date":2125,"open":1584,"high":2126,"low":2127,"close":2128,"change":573,"percent_change":131,"volume":904,"transactions":9,"vwap":2128},"2025-07-09",19.11,18.79,18.84,{"date":2130,"open":1585,"high":1591,"low":1585,"close":1426,"change":361,"percent_change":1351,"volume":2131,"transactions":9,"vwap":1426},"2025-07-08",304300,{"date":2133,"open":1426,"high":1088,"low":2127,"close":1572,"change":291,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1572},"2025-07-07",-0.94,213100,{"date":2137,"open":1283,"high":1236,"low":1906,"close":1257,"change":194,"percent_change":1016,"volume":2138,"transactions":9,"vwap":1257},"2025-07-03",287100,{"date":2140,"open":1690,"high":2110,"low":1674,"close":1572,"change":1567,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1572},"2025-07-02",3.05,384000,{"date":2144,"open":1634,"high":1690,"low":1634,"close":1659,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1659},"2025-07-01",0.6,3.38,362100,{"date":2149,"open":2070,"high":1747,"low":1636,"close":1702,"change":395,"percent_change":822,"volume":2150,"transactions":9,"vwap":1702},"2025-06-30",222600,{"date":2152,"open":1643,"high":1762,"low":2031,"close":1869,"change":448,"percent_change":675,"volume":2153,"transactions":9,"vwap":1869},"2025-06-27",414200,{"date":2155,"open":1838,"high":1709,"low":2156,"close":1969,"change":519,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1969},"2025-06-26",17.13,2.26,161900,{"date":2160,"open":1838,"high":1838,"low":2161,"close":1794,"change":573,"percent_change":429,"volume":1813,"transactions":9,"vwap":1794},"2025-06-25",17.17,{"date":2163,"open":1796,"high":1802,"low":1728,"close":1808,"change":546,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1808},"2025-06-24",0.99,263800,{"date":2167,"open":2168,"high":2032,"low":2169,"close":2170,"change":2171,"percent_change":636,"volume":2172,"transactions":9,"vwap":2170},"2025-06-23",16.66,16.6,17.19,0.48,163600,{"date":2174,"open":2175,"high":2024,"low":2168,"close":1776,"change":340,"percent_change":1684,"volume":2176,"transactions":9,"vwap":1776},"2025-06-20",16.86,285100,{"date":2178,"open":31,"high":2179,"low":2019,"close":2012,"change":755,"percent_change":320,"volume":2180,"transactions":9,"vwap":2012},"2025-06-18",16.84,199900,{"date":2182,"open":2169,"high":2183,"low":2184,"close":2185,"change":604,"percent_change":106,"volume":2186,"transactions":9,"vwap":2185},"2025-06-17",16.85,16.55,16.7,269700,{"date":2188,"open":2024,"high":1763,"low":2012,"close":2189,"change":341,"percent_change":2171,"volume":2190,"transactions":9,"vwap":2189},"2025-06-16",16.75,259000,{"date":2192,"open":1839,"high":1839,"low":2193,"close":2194,"change":574,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-06-13",16.61,16.67,-2.46,187200,{"date":2198,"open":2055,"high":1728,"low":2189,"close":2031,"change":1733,"percent_change":194,"volume":2199,"transactions":9,"vwap":2031},"2025-06-12",203400,{"date":2201,"open":1827,"high":1838,"low":2033,"close":2011,"change":1265,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2011},"2025-06-11",-0.87,148500,{"date":2205,"open":2206,"high":1827,"low":1839,"close":1793,"change":1031,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1793},"2025-06-10",17.030001,1.24,164300,{"date":2210,"open":1769,"high":1832,"low":2018,"close":2211,"change":822,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-06-09",17,1.37,170900,{"date":2215,"open":2216,"high":2010,"low":2217,"close":2218,"change":656,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-06-06",16.62,16.51,16.77,2.63,196000,{"date":2222,"open":2223,"high":2049,"low":2224,"close":2225,"change":150,"percent_change":126,"volume":2226,"transactions":9,"vwap":2225},"2025-06-05",16.35,16.21,16.34,162700,{"date":2228,"open":2229,"high":2189,"low":2230,"close":2231,"change":509,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-06-04",16.47,16.33,16.36,-1.86,165900,{"date":2235,"open":2236,"high":2017,"low":2237,"close":2194,"change":362,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2194},"2025-06-03",16.42,16.26,1.21,185600,{"date":2241,"open":2242,"high":2217,"low":2243,"close":2229,"change":351,"percent_change":574,"volume":2244,"transactions":9,"vwap":2229},"2025-06-02",16.5,16.27,159000,{"date":2246,"open":2247,"high":1776,"low":2248,"close":2025,"change":50,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2025},"2025-05-30",16.68,16.52,-1.25,229300,{"date":2252,"open":2253,"high":2189,"low":2184,"close":2189,"change":546,"percent_change":116,"volume":2254,"transactions":9,"vwap":2189},"2025-05-29",16.58,136300,{"date":2256,"open":2017,"high":2183,"low":2253,"close":2253,"change":246,"percent_change":2257,"volume":2123,"transactions":9,"vwap":2253},"2025-05-28",-1.19,{"date":2259,"open":2260,"high":2018,"low":2261,"close":2010,"change":1074,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2010},"2025-05-27",16.53,16.45,2.25,159100,{"date":2265,"open":2224,"high":2266,"low":2224,"close":2267,"change":573,"percent_change":2071,"volume":2268,"transactions":9,"vwap":2267},"2025-05-23",16.49,16.41,166300,{"date":2270,"open":2242,"high":2017,"low":2242,"close":2248,"change":1195,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2248},"2025-05-22",-0.78,179000,{"date":2274,"open":1795,"high":2211,"low":2043,"close":31,"change":1947,"percent_change":1372,"volume":2275,"transactions":9,"vwap":31},"2025-05-21",225200,{"date":2277,"open":1832,"high":1728,"low":2278,"close":2206,"change":604,"percent_change":1046,"volume":2279,"transactions":9,"vwap":2206},"2025-05-20",17.01,101900,{"date":2281,"open":1845,"high":2282,"low":2230,"close":1763,"change":150,"percent_change":126,"volume":2283,"transactions":9,"vwap":1763},"2025-05-19",17.15,176300,{"date":2285,"open":2156,"high":1817,"low":2038,"close":1832,"change":573,"percent_change":302,"volume":2286,"transactions":9,"vwap":1832},"2025-05-16",474800,{"date":2288,"open":2206,"high":1827,"low":2229,"close":1793,"change":362,"percent_change":1219,"volume":2289,"transactions":9,"vwap":1793},"2025-05-15",146200,{"date":2291,"open":2156,"high":1761,"low":2048,"close":2278,"change":291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2278},"2025-05-14",-1.05,139600,{"date":2295,"open":1793,"high":1849,"low":1771,"close":2170,"change":518,"percent_change":405,"volume":2296,"transactions":9,"vwap":2170},"2025-05-13",204500,{"date":2298,"open":1827,"high":2299,"low":1804,"close":2031,"change":625,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2031},"2025-05-12",17.46,3.01,190200,{"date":2303,"open":2304,"high":1845,"low":2304,"close":2038,"change":501,"percent_change":694,"volume":2305,"transactions":9,"vwap":2038},"2025-05-09",16.31,258700,{"date":2307,"open":2010,"high":2179,"low":2236,"close":2308,"change":1402,"percent_change":2309,"volume":764,"transactions":9,"vwap":2308},"2025-05-08",16.76,2.44,{"date":2311,"open":2025,"high":2055,"low":2312,"close":2231,"change":969,"percent_change":291,"volume":2313,"transactions":9,"vwap":2231},"2025-05-07",16.29,269600,{"date":2315,"open":2316,"high":2217,"low":2317,"close":2318,"change":150,"percent_change":126,"volume":2319,"transactions":9,"vwap":2318},"2025-05-06",16.22,15.53,16.39,255500,{"date":2321,"open":2322,"high":2217,"low":2322,"close":2267,"change":1684,"percent_change":720,"volume":2323,"transactions":9,"vwap":2267},"2025-05-05",16.13,341500,{"date":2325,"open":2236,"high":1776,"low":2326,"close":2312,"change":214,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2312},"2025-05-02",16.049999,2,208100,{"date":2330,"open":2331,"high":2332,"low":182,"close":2333,"change":194,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-05-01",15.71,16.08,15.97,1.14,163400,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":155,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-04-30",15.86,15.95,15.46,15.79,-2.17,261600,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":546,"percent_change":823,"volume":2350,"transactions":9,"vwap":2349},"2025-04-29",15.92,16.18,15.64,16.14,140300,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2333,"change":1402,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2333},"2025-04-28",15.62,16,15.41,2.57,237200,{"date":186,"open":2355,"high":2359,"low":2360,"close":2361,"change":396,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},15.58,15.33,15.57,1.04,269500]