[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PFS":3,"homepage-market-summary":35,"stock-historical-PFS":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PFS","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},"Provident Financial Services, Inc.","NYSE",null,"SAVINGS INSTITUTION, FEDERALLY CHARTERED","Provident Financial Services Inc is the holding company for The Provident Bank, a community-oriented bank. The company's operations are solely in the financial services industry and include providing traditional banking and other financial services to its customers. The company operates in the geographical regions of northern and central New Jersey, Queens and Nassau Counties in New York and eastern Pennsylvania. The company has a single reporting segment for financial reporting purposes. The majority of the revenue-generating activities that are components of non-interest income. These revenue streams can generally be classified into three broad categories: wealth management revenue, insurance agency income, and banking service charges and other fees.","1,866","Jersey City, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.3696,0.96,"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},21.97,22.04,22.105,21.8,22.28,-0.31,-1.39,829443.954302,10634,21.9591,25.49,17.69,910792.8665811474,54.9,5968,{"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},15.92,817372,298340909.511868,32.83,"2025-04-25",[188,189,199,209,219,230,239,249,259,269,280,290,300,310,321,332,342,350,360,368,376,386,395,405,413,421,429,437,446,455,465,472,482,491,498,508,516,524,535,545,556,567,576,583,591,600,608,615,626,637,647,655,665,675,683,691,700,707,713,719,724,727,732,737,742,747,754,758,766,772,775,780,784,788,792,800,808,814,821,828,833,839,843,848,854,861,867,874,882,889,896,902,907,914,918,925,932,939,944,951,959,966,970,977,980,983,989,994,999,1002,1007,1012,1017,1021,1026,1030,1036,1040,1046,1051,1059,1064,1068,1072,1076,1079,1083,1088,1096,1103,1110,1116,1124,1132,1139,1147,1154,1162,1168,1174,1181,1189,1195,1201,1208,1215,1221,1228,1234,1240,1245,1250,1256,1263,1272,1277,1282,1288,1293,1297,1301,1305,1308,1312,1316,1320,1326,1330,1334,1337,1343,1348,1352,1355,1358,1363,1369,1373,1377,1381,1388,1396,1402,1407,1414,1420,1428,1435,1439,1444,1447,1451,1456,1463,1468,1474,1479,1482,1487,1490,1494,1500,1505,1509,1514,1518,1524,1529,1534,1539,1543,1548,1553,1558,1565,1572,1576,1584,1591,1599,1605,1612,1619,1627,1633,1639,1644,1651,1655,1661,1668,1676,1683,1689,1694,1700,1707,1713,1717,1723,1729,1734,1739,1743,1749,1756,1762,1767,1775,1782,1787,1791,1798,1803,1810,1816,1820,1825,1829,1834,1839,1843,1848,1853,1857,1862,1866,1870,1874,1879,1884,1889,1893,1897,1901,1905,1909,1912,1915,1918,1921,1924,1927,1931,1936,1940,1946,1950,1956,1960,1967,1973,1981,1986,1991,1996,2000,2004,2010,2013,2019,2023,2026,2031,2036,2039,2043,2049,2052,2056,2060,2066,2069,2072,2076,2079,2083,2087,2091,2097,2102,2108,2113,2122,2130,2138,2145,2152,2158,2165,2171,2178,2186,2193,2199,2203,2208,2215,2221,2226,2232,2236,2241,2246,2251,2256,2262,2268,2275,2281,2287,2292,2298,2302,2308,2314,2319,2323,2329,2332,2336,2340,2346,2350,2356],{"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",22.48,22.605,22.2,-0.1,-0.45,622184.257374,9132,22.3185,{"date":200,"open":201,"high":202,"low":24,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",22.59,22.63,22.38,-0.2,-0.89,1045164.498531,13260,22.4105,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":116,"volume":216,"transactions":217,"vwap":218},"2026-10-02",22.51,22.69,22.39,22.58,0.23,945157.246287,17054,22.548,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",21.99,22.355,21.66,22.35,0.2,0.9,1298251.301353,19095,22.1204,{"date":231,"open":24,"high":232,"low":233,"close":234,"change":235,"percent_change":121,"volume":236,"transactions":237,"vwap":238},"2026-09-30",22.425,22,22.15,-0.07,870688.056453,12828,22.1477,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":25,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",22.61,22.65,22.13,22.22,-1.38,796093.30432,12194,22.2418,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":25,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",22.82,22.83,22.485,22.53,-1.36,796018.197516,11755,22.5726,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",22.76,22.99,22.84,0.17,0.75,932637.122723,13721,22.8633,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",22.52,22.72,22.36,22.67,0.25,1.12,656049.813497,11855,22.5954,{"date":281,"open":241,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",22.704,22.415,22.42,-0.23,-1.02,832384.585516,13533,22.5229,{"date":291,"open":292,"high":293,"low":294,"close":242,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",23.14,23.17,22.645,-0.28,-1.22,903407.645102,13897,22.7892,{"date":301,"open":302,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",23.13,23.22,22.93,-0.13,-0.56,601112.434555,9856,23.0114,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",23.09,23.105,22.79,23.06,-0.09,-0.39,1941808.219041,10093,23.0443,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",23.37,23.46,23.07,23.15,-0.01,-0.04,693810.159598,11012,23.1773,{"date":333,"open":334,"high":335,"low":212,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",23.35,23.43,23.16,-0.17,-0.73,1639222.30364,21495,23.1479,{"date":343,"open":323,"high":344,"low":345,"close":346,"change":327,"percent_change":328,"volume":347,"transactions":348,"vwap":349},"2026-09-15",23.635,23.3,23.33,877153.628226,11158,23.3749,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":264,"volume":357,"transactions":358,"vwap":359},"2026-09-14",23.32,23.535,23.24,23.34,0.04,729617.84757,11117,23.3606,{"date":361,"open":362,"high":363,"low":364,"close":345,"change":150,"percent_change":316,"volume":365,"transactions":366,"vwap":367},"2026-09-11",23.56,23.62,23,766493.810304,11524,23.2577,{"date":369,"open":312,"high":370,"low":371,"close":352,"change":372,"percent_change":93,"volume":373,"transactions":374,"vwap":375},"2026-09-10",23.325,22.86,0.21,628931.39471,9762,23.1861,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":121,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",23.26,23.4,23.045,23.11,-1.37,776233.936877,11491,23.1606,{"date":387,"open":388,"high":389,"low":390,"close":335,"change":391,"percent_change":296,"volume":392,"transactions":393,"vwap":394},"2026-09-08",23.67,23.72,23.415,-0.29,732045.966737,12022,23.4898,{"date":396,"open":397,"high":398,"low":399,"close":389,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",23.57,23.83,23.52,0.16,0.68,535478.67519,11368,23.7233,{"date":406,"open":407,"high":408,"low":399,"close":362,"change":264,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",23.59,23.76,0.73,656657.18609,11077,23.5883,{"date":414,"open":381,"high":363,"low":325,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",23.39,0.39,1.7,735371.656453,11893,23.4106,{"date":422,"open":345,"high":379,"low":423,"close":364,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",22.9,-0.4,-1.71,814764.91496,14515,23.0787,{"date":430,"open":431,"high":431,"low":354,"close":379,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",23.49,-0.11,-0.47,759457.724275,8179,23.3692,{"date":438,"open":439,"high":440,"low":335,"close":441,"change":442,"percent_change":50,"volume":443,"transactions":444,"vwap":445},"2026-08-28",23.61,23.6888,23.51,-0.05,873898.654476,10357,23.5114,{"date":447,"open":323,"high":448,"low":449,"close":362,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",23.575,23.23,0.03,0.13,615218.61534,9645,23.4832,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":76,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",23.54,23.645,23.38,23.53,0.3,536646.31768,9103,23.5582,{"date":466,"open":467,"high":467,"low":468,"close":324,"change":432,"percent_change":433,"volume":469,"transactions":470,"vwap":471},"2026-08-25",23.65,23.355,543203.393151,9272,23.4593,{"date":473,"open":474,"high":475,"low":476,"close":397,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",23.7,23.87,23.565,-0.14,-0.59,887387.769692,12602,23.6449,{"date":483,"open":398,"high":484,"low":335,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",23.915,23.71,0.02,0.08,846472.70182,10303,23.6704,{"date":492,"open":439,"high":493,"low":431,"close":494,"change":327,"percent_change":328,"volume":495,"transactions":496,"vwap":497},"2026-08-20",23.735,23.69,781033.834254,11859,23.655,{"date":499,"open":500,"high":501,"low":502,"close":474,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",24.45,24.56,23.66,-0.76,-3.11,892416.561454,12767,23.8671,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":432,"percent_change":195,"volume":513,"transactions":514,"vwap":515},"2026-08-18",24.72,24.32,24.46,604152.44286,10242,24.4539,{"date":517,"open":501,"high":518,"low":519,"close":520,"change":235,"percent_change":295,"volume":521,"transactions":522,"vwap":523},"2026-08-17",24.81,24.51,24.57,774311.341086,12472,24.5957,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",24.69,24.89,24.61,24.64,-0.37,-1.48,570848.084312,9853,24.6964,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":451,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",25.09,25.18,24.87,25.01,0.52,734210.532283,11460,24.9942,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",24.93,24.96,24.73,24.88,0.14,0.57,787583.579095,11148,24.8561,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",24.44,24.75,24.305,24.74,0.4,1.64,603853.130121,12014,24.6603,{"date":568,"open":569,"high":528,"low":570,"close":571,"change":126,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",24.36,24.16,24.34,-0.49,859776.203306,14991,24.328,{"date":577,"open":578,"high":549,"low":500,"close":512,"change":391,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",24.67,-1.17,697693.600953,10824,24.5582,{"date":584,"open":585,"high":585,"low":510,"close":559,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",25.33,-0.36,-1.43,968964.164673,13608,24.8536,{"date":592,"open":593,"high":593,"low":594,"close":595,"change":337,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",25.35,25.055,25.11,-0.67,896215.866305,14642,25.1446,{"date":601,"open":538,"high":30,"low":602,"close":603,"change":604,"percent_change":562,"volume":605,"transactions":606,"vwap":607},"2026-08-04",25.04,25.28,0.1,1234252.166962,17887,25.3243,{"date":609,"open":578,"high":603,"low":578,"close":538,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-03",0.5,2.03,1022470.417529,15594,25.1213,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",25.21,25.23,24.465,24.68,-0.18,-0.72,1458872.622965,23523,24.662,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",24.65,25.41,24.5,24.86,0.79,3.28,1833907.196934,26578,25.0194,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":194,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",24.08,24.29,23.96,24.07,-0.41,1248679.020876,20885,24.0789,{"date":648,"open":641,"high":640,"low":641,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",24.17,0.31,1.3,986474.571992,13958,24.1764,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":305,"volume":662,"transactions":663,"vwap":664},"2026-07-27",24.05,24.21,23.82,23.86,-0.03,840080.934448,14437,23.9143,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":451,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-24",23.79,24.15,23.695,23.89,0.55,959576.994044,15404,23.9481,{"date":676,"open":485,"high":677,"low":678,"close":408,"change":167,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",23.825,23.522,-1.04,1511253.421867,16945,23.703,{"date":684,"open":685,"high":686,"low":388,"close":687,"change":661,"percent_change":126,"volume":688,"transactions":689,"vwap":690},"2026-07-22",24,24.025,24.01,957536.395736,15942,23.9081,{"date":692,"open":693,"high":657,"low":694,"close":695,"change":451,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-21",23.91,23.63,24.04,0.54,1026414.14529,14126,23.9496,{"date":701,"open":702,"high":560,"low":398,"close":693,"change":703,"percent_change":57,"volume":704,"transactions":705,"vwap":706},"2026-07-20",24.18,-0.16,1080864.989164,14602,23.937,{"date":708,"open":709,"high":511,"low":710,"close":642,"change":111,"percent_change":711,"volume":712,"transactions":9,"vwap":642},"2026-07-17",24.3,23.88,-1.96,1043600,{"date":714,"open":494,"high":501,"low":494,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-16",24.55,0.93,3.94,1083200,{"date":720,"open":457,"high":398,"low":431,"close":363,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":363},"2026-07-15",0.09,0.38,855600,{"date":725,"open":457,"high":502,"low":334,"close":460,"change":486,"percent_change":721,"volume":726,"transactions":9,"vwap":460},"2026-07-14",701500,{"date":728,"open":363,"high":502,"low":729,"close":441,"change":150,"percent_change":730,"volume":731,"transactions":9,"vwap":441},"2026-07-13",23.41,-0.08,762700,{"date":733,"open":734,"high":735,"low":379,"close":460,"change":400,"percent_change":401,"volume":736,"transactions":9,"vwap":460},"2026-07-10",23.47,23.74,981300,{"date":738,"open":381,"high":739,"low":262,"close":323,"change":722,"percent_change":740,"volume":741,"transactions":9,"vwap":323},"2026-07-09",23.5,1.65,774200,{"date":743,"open":729,"high":729,"low":744,"close":262,"change":306,"percent_change":745,"volume":746,"transactions":9,"vwap":262},"2026-07-08",22.85,-2.38,1044000,{"date":748,"open":749,"high":750,"low":460,"close":751,"change":752,"percent_change":167,"volume":753,"transactions":9,"vwap":751},"2026-07-07",23.9,23.92,23.55,-0.06,958400,{"date":755,"open":739,"high":756,"low":379,"close":439,"change":76,"percent_change":461,"volume":757,"transactions":9,"vwap":439},"2026-07-06",23.73,603900,{"date":759,"open":760,"high":761,"low":762,"close":457,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":457},"2026-07-02",24.11,24.24,23.45,-0.43,-1.79,951600,{"date":767,"open":397,"high":761,"low":397,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-01",23.97,0.33,1.4,1171200,{"date":773,"open":762,"high":388,"low":352,"close":774,"change":400,"percent_change":401,"volume":723,"transactions":9,"vwap":774},"2026-06-30",23.64,{"date":776,"open":439,"high":439,"low":449,"close":777,"change":703,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-29",23.48,-0.68,1120100,{"date":781,"open":756,"high":782,"low":762,"close":774,"change":486,"percent_change":487,"volume":783,"transactions":9,"vwap":774},"2026-06-26",23.77,2792800,{"date":785,"open":379,"high":389,"low":449,"close":363,"change":275,"percent_change":786,"volume":787,"transactions":9,"vwap":363},"2026-06-25",1.07,1005200,{"date":789,"open":739,"high":502,"low":790,"close":323,"change":327,"percent_change":328,"volume":791,"transactions":9,"vwap":323},"2026-06-24",23.27,1316600,{"date":793,"open":794,"high":795,"low":796,"close":459,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":459},"2026-06-23",23.040001,23.42,22.88,0.37,1.61,1069100,{"date":801,"open":272,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-22",23.12,22.64,23.01,0.29,1.28,844600,{"date":809,"open":261,"high":810,"low":241,"close":272,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":272},"2026-06-18",22.95,0.11,0.49,2218400,{"date":815,"open":816,"high":817,"low":273,"close":241,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":241},"2026-06-17",22.96,23.28,-0.54,-2.33,1589700,{"date":822,"open":823,"high":335,"low":824,"close":326,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":326},"2026-06-16",23.25,22.98,0.06,0.26,1440700,{"date":829,"open":363,"high":408,"low":830,"close":312,"change":763,"percent_change":831,"volume":832,"transactions":9,"vwap":312},"2026-06-15",23.030001,-1.83,792900,{"date":834,"open":335,"high":835,"low":459,"close":399,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":399},"2026-06-12",23.6,0.27,1.16,760400,{"date":840,"open":790,"high":459,"low":824,"close":823,"change":451,"percent_change":841,"volume":842,"transactions":9,"vwap":823},"2026-06-11",0.56,760600,{"date":844,"open":293,"high":334,"low":845,"close":802,"change":400,"percent_change":846,"volume":847,"transactions":9,"vwap":802},"2026-06-10",23.02,0.7,781800,{"date":849,"open":850,"high":795,"low":851,"close":816,"change":461,"percent_change":852,"volume":853,"transactions":9,"vwap":816},"2026-06-09",22.81,22.77,1.32,878900,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":400,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-08",22.43,22.87,22.66,0.71,827000,{"date":862,"open":213,"high":858,"low":863,"close":864,"change":400,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-05",22.3,22.5,0.72,613200,{"date":868,"open":869,"high":203,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-04",21.79,22.34,0.8,3.71,764400,{"date":875,"open":876,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-03",22.12,21.51,21.54,-0.71,-3.19,1290500,{"date":883,"open":23,"high":224,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-02",21.71,22.25,0.41,1.88,849700,{"date":890,"open":221,"high":891,"low":892,"close":893,"change":155,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-01",22.17,21.76,21.84,-1.58,867000,{"date":897,"open":243,"high":898,"low":899,"close":900,"change":450,"percent_change":551,"volume":901,"transactions":9,"vwap":900},"2026-05-29",22.46,22.09,22.19,1199200,{"date":903,"open":900,"high":900,"low":904,"close":905,"change":327,"percent_change":442,"volume":906,"transactions":9,"vwap":905},"2026-05-28",21.92,22.16,890900,{"date":908,"open":864,"high":909,"low":910,"close":891,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":891},"2026-05-27",22.55,22.059999,-0.26,-1.16,857700,{"date":915,"open":876,"high":898,"low":899,"close":856,"change":722,"percent_change":916,"volume":917,"transactions":9,"vwap":856},"2026-05-26",1.72,942600,{"date":919,"open":863,"high":920,"low":921,"close":922,"change":167,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-22",22.4,22.030001,22.049999,-1.12,805400,{"date":926,"open":927,"high":928,"low":929,"close":863,"change":930,"percent_change":401,"volume":931,"transactions":9,"vwap":863},"2026-05-21",21.95,22.31,21.83,0.15,1070400,{"date":933,"open":934,"high":870,"low":935,"close":234,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":234},"2026-05-20",21.82,21.63,0.45,2.07,897400,{"date":940,"open":877,"high":23,"low":941,"close":942,"change":661,"percent_change":477,"volume":943,"transactions":9,"vwap":942},"2026-05-19",21.47,21.7,562900,{"date":945,"open":878,"high":946,"low":947,"close":948,"change":836,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-18",21.87,21.43,21.73,1.26,839300,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":306,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-15",21.77,21.78,21.33,21.46,-2.54,948800,{"date":960,"open":221,"high":961,"low":962,"close":963,"change":826,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-14",22.21,21.93,22.02,1.19,804600,{"date":967,"open":962,"high":921,"low":942,"close":892,"change":43,"percent_change":968,"volume":969,"transactions":9,"vwap":892},"2026-05-13",-1,965900,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":432,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-12",22.11,21.62,21.98,-0.5,988100,{"date":978,"open":864,"high":254,"low":221,"close":899,"change":25,"percent_change":245,"volume":979,"transactions":9,"vwap":899},"2026-05-11",1019300,{"date":981,"open":191,"high":214,"low":273,"close":920,"change":730,"percent_change":586,"volume":982,"transactions":9,"vwap":920},"2026-05-08",806500,{"date":984,"open":985,"high":986,"low":856,"close":191,"change":477,"percent_change":987,"volume":988,"transactions":9,"vwap":191},"2026-05-07",22.75,22.8,-0.62,929500,{"date":990,"open":803,"high":796,"low":214,"close":991,"change":604,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-06",22.62,0.44,1500200,{"date":995,"open":996,"high":858,"low":928,"close":271,"change":836,"percent_change":997,"volume":998,"transactions":9,"vwap":271},"2026-05-05",22.33,1.21,694800,{"date":1000,"open":224,"high":909,"low":243,"close":885,"change":305,"percent_change":131,"volume":1001,"transactions":9,"vwap":885},"2026-05-04",948600,{"date":1003,"open":858,"high":1004,"low":24,"close":203,"change":106,"percent_change":1005,"volume":1006,"transactions":9,"vwap":203},"2026-05-01",22.71,-1.32,1329900,{"date":1008,"open":996,"high":744,"low":1009,"close":1010,"change":826,"percent_change":837,"volume":1011,"transactions":9,"vwap":1010},"2026-04-30",21.94,22.68,1904100,{"date":1013,"open":423,"high":325,"low":920,"close":284,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":284},"2026-04-29",-0.57,-2.48,1115100,{"date":1018,"open":804,"high":336,"low":796,"close":262,"change":1019,"percent_change":632,"volume":1020,"transactions":9,"vwap":262},"2026-04-28",0.18,966500,{"date":1022,"open":203,"high":810,"low":1023,"close":850,"change":936,"percent_change":1024,"volume":1025,"transactions":9,"vwap":850},"2026-04-27",21.72,2.01,1039500,{"date":1027,"open":272,"high":851,"low":1028,"close":273,"change":317,"percent_change":425,"volume":1029,"transactions":9,"vwap":273},"2026-04-24",22.29,778400,{"date":1031,"open":214,"high":986,"low":1032,"close":985,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":985},"2026-04-23",22.37,0.28,1.25,851100,{"date":1037,"open":898,"high":241,"low":244,"close":1038,"change":604,"percent_change":936,"volume":1039,"transactions":9,"vwap":1038},"2026-04-22",22.47,711800,{"date":1041,"open":371,"high":1042,"low":1043,"close":1032,"change":433,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1032},"2026-04-21",22.92,22.27,-2.06,930300,{"date":1047,"open":985,"high":364,"low":1048,"close":263,"change":1049,"percent_change":1049,"volume":1050,"transactions":9,"vwap":263},"2026-04-20",22.7,0,747900,{"date":1052,"open":1053,"high":1054,"low":1055,"close":263,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":263},"2026-04-17",22.54,23.049999,22.44,0.6,2.7,983200,{"date":1060,"open":1061,"high":284,"low":876,"close":1062,"change":235,"percent_change":25,"volume":1063,"transactions":9,"vwap":1062},"2026-04-16",22.23,22.24,905000,{"date":1065,"open":1066,"high":856,"low":910,"close":928,"change":150,"percent_change":316,"volume":1067,"transactions":9,"vwap":928},"2026-04-15",22.32,877800,{"date":1069,"open":1062,"high":856,"low":221,"close":996,"change":1070,"percent_change":356,"volume":1071,"transactions":9,"vwap":996},"2026-04-14",0.01,953100,{"date":1073,"open":20,"high":224,"low":948,"close":1066,"change":836,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1066},"2026-04-13",1.22,1140300,{"date":1077,"open":203,"high":191,"low":927,"close":922,"change":643,"percent_change":831,"volume":1078,"transactions":9,"vwap":922},"2026-04-10",802800,{"date":1080,"open":974,"high":1010,"low":904,"close":898,"change":562,"percent_change":1081,"volume":1082,"transactions":9,"vwap":898},"2026-04-09",1.81,1379700,{"date":1084,"open":905,"high":920,"low":1085,"close":910,"change":936,"percent_change":1086,"volume":1087,"transactions":9,"vwap":910},"2026-04-08",22.040001,2.08,1229400,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":451,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-07",21.4,21.75,21.28,21.61,0.61,873200,{"date":1097,"open":1098,"high":877,"low":1099,"close":1100,"change":1019,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-06",21.18,21.08,21.48,0.85,597600,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":486,"percent_change":721,"volume":1109,"transactions":9,"vwap":1108},"2026-04-02",21.01,21.32,20.89,21.3,856700,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1092,"change":1114,"percent_change":552,"volume":1115,"transactions":9,"vwap":1092},"2026-04-01",21.19,21.53,0.12,588900,{"date":1117,"open":1099,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-03-31",21.27,20.82,21.16,0.36,1.73,959300,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":372,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-03-30",20.75,20.95,20.62,20.8,1.02,893500,{"date":1133,"open":1129,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":894,"volume":1138,"transactions":9,"vwap":1136},"2026-03-27",20.81,20.5,20.59,-0.33,822700,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":356,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-26",20.74,20.97,20.64,20.92,0.19,721400,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":356,"percent_change":1145,"volume":1153,"transactions":9,"vwap":1152},"2026-03-25",21.09,21.15,20.76,20.88,773600,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1145,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-24",20.45,21.02,20.38,20.84,0.92,906300,{"date":1163,"open":1151,"high":1112,"low":1164,"close":1165,"change":1121,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-23",20.53,20.65,1.77,1658200,{"date":1169,"open":1170,"high":1135,"low":1171,"close":1172,"change":486,"percent_change":604,"volume":1173,"transactions":9,"vwap":1172},"2026-03-20",20.3,20.040001,20.29,2219200,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":551,"percent_change":846,"volume":1180,"transactions":9,"vwap":1179},"2026-03-19",20.030001,20.41,19.91,20.27,899400,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":50,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-18",20.34,20.44,20.02,20.13,-1.03,1223100,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1183,"change":661,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1183},"2026-03-17",20.66,20.2,-0.15,671100,{"date":1196,"open":1197,"high":1126,"low":1198,"close":1198,"change":1070,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-16",20.61,20.37,0.05,799500,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":328,"percent_change":204,"volume":1207,"transactions":9,"vwap":1206},"2026-03-13",20.54,20.69,20.17,20.36,639500,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":126,"percent_change":131,"volume":1214,"transactions":9,"vwap":1213},"2026-03-12",20.43,20.73,19.95,20.4,773500,{"date":1216,"open":1134,"high":1217,"low":1206,"close":1218,"change":317,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-11",20.9,20.52,-1.87,1015500,{"date":1222,"open":1159,"high":1223,"low":1224,"close":1225,"change":604,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-10",21.39,20.68,20.91,0.48,1126600,{"date":1229,"open":1218,"high":1230,"low":1231,"close":1134,"change":432,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1134},"2026-03-09",21,19.89,-0.53,1272500,{"date":1235,"open":1143,"high":1236,"low":1237,"close":1144,"change":1137,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1144},"2026-03-06",20.96,20.31,-1.55,1106800,{"date":1241,"open":1106,"high":1242,"low":1105,"close":1243,"change":106,"percent_change":26,"volume":1244,"transactions":9,"vwap":1243},"2026-03-05",21.44,21.25,951700,{"date":1246,"open":877,"high":1247,"low":1223,"close":1248,"change":451,"percent_change":1094,"volume":1249,"transactions":9,"vwap":1248},"2026-03-04",21.69,21.55,710600,{"date":1251,"open":1217,"high":1252,"low":1253,"close":1254,"change":730,"percent_change":530,"volume":1255,"transactions":9,"vwap":1254},"2026-03-03",21.56,20.7,21.42,1337200,{"date":1257,"open":1191,"high":1113,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-02",20.47,21.5,0.46,2.19,1630700,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-02-27",21.74,21.89,20.86,21.040001,-1.11,-5.01,1042400,{"date":1273,"open":963,"high":203,"low":893,"close":234,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":234},"2026-02-26",0.24,1.1,640000,{"date":1278,"open":1259,"high":1279,"low":1259,"close":1280,"change":1070,"percent_change":1199,"volume":1281,"transactions":9,"vwap":1280},"2026-02-25",21.96,21.91,660500,{"date":1283,"open":1279,"high":1284,"low":1285,"close":1286,"change":661,"percent_change":477,"volume":1287,"transactions":9,"vwap":1286},"2026-02-24",22.14,21.81,21.9,577600,{"date":1289,"open":830,"high":802,"low":1290,"close":962,"change":1291,"percent_change":1292,"volume":950,"transactions":9,"vwap":962},"2026-02-23",21.65,-1.15,-4.98,{"date":1294,"open":824,"high":802,"low":991,"close":1295,"change":451,"percent_change":552,"volume":1296,"transactions":9,"vwap":1295},"2026-02-20",23.08,931000,{"date":1298,"open":371,"high":794,"low":1299,"close":810,"change":150,"percent_change":316,"volume":1300,"transactions":9,"vwap":810},"2026-02-19",22.74,596700,{"date":1302,"open":1295,"high":729,"low":314,"close":1303,"change":432,"percent_change":111,"volume":1304,"transactions":9,"vwap":1303},"2026-02-18",22.97,581600,{"date":1306,"open":845,"high":823,"low":857,"close":1295,"change":1114,"percent_change":541,"volume":1307,"transactions":9,"vwap":1295},"2026-02-17",558300,{"date":1309,"open":1299,"high":1310,"low":864,"close":816,"change":150,"percent_change":316,"volume":1311,"transactions":9,"vwap":816},"2026-02-13",23.1,403800,{"date":1313,"open":777,"high":439,"low":214,"close":824,"change":1314,"percent_change":912,"volume":1315,"transactions":9,"vwap":824},"2026-02-12",-0.27,653100,{"date":1317,"open":378,"high":502,"low":794,"close":823,"change":1193,"percent_change":1318,"volume":1319,"transactions":9,"vwap":823},"2026-02-11",-0.64,644200,{"date":1321,"open":1322,"high":710,"low":1323,"close":379,"change":167,"percent_change":1324,"volume":1325,"transactions":9,"vwap":379},"2026-02-10",23.68,23.21,-1.06,883000,{"date":1327,"open":756,"high":1328,"low":790,"close":467,"change":477,"percent_change":478,"volume":1329,"transactions":9,"vwap":467},"2026-02-09",23.98,541600,{"date":1331,"open":467,"high":768,"low":441,"close":667,"change":215,"percent_change":1332,"volume":1333,"transactions":9,"vwap":667},"2026-02-06",0.98,1780700,{"date":1335,"open":1336,"high":467,"low":823,"close":362,"change":826,"percent_change":276,"volume":1058,"transactions":9,"vwap":362},"2026-02-05",23.29,{"date":1338,"open":354,"high":485,"low":1339,"close":345,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":345},"2026-02-04",22.91,0.32,1.39,986100,{"date":1344,"open":272,"high":1345,"low":213,"close":824,"change":1033,"percent_change":1346,"volume":1347,"transactions":9,"vwap":824},"2026-02-03",23.36,1.23,1056300,{"date":1349,"open":1284,"high":1303,"low":921,"close":1048,"change":841,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1048},"2026-02-02",2.53,1068000,{"date":1353,"open":961,"high":224,"low":904,"close":1284,"change":730,"percent_change":586,"volume":1354,"transactions":9,"vwap":1284},"2026-01-30",1582300,{"date":1356,"open":234,"high":1032,"low":942,"close":244,"change":1049,"percent_change":1049,"volume":1357,"transactions":9,"vwap":244},"2026-01-29",1567100,{"date":1359,"open":947,"high":898,"low":1360,"close":244,"change":1341,"percent_change":1361,"volume":1362,"transactions":9,"vwap":244},"2026-01-28",21.24,6.67,1746400,{"date":1364,"open":1267,"high":1365,"low":1211,"close":1366,"change":1274,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-01-27",21.12,20.83,1.17,1080000,{"date":1370,"open":1136,"high":1151,"low":1371,"close":1136,"change":1049,"percent_change":1049,"volume":1372,"transactions":9,"vwap":1136},"2026-01-26",20.28,642300,{"date":1374,"open":1098,"high":1092,"low":1375,"close":1136,"change":622,"percent_change":1376,"volume":1029,"transactions":9,"vwap":1136},"2026-01-23",20.48,-3.38,{"date":1378,"open":1098,"high":884,"low":1098,"close":1379,"change":1114,"percent_change":552,"volume":1380,"transactions":9,"vwap":1379},"2026-01-22",21.31,994500,{"date":1382,"open":1176,"high":1383,"low":1384,"close":1112,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1112},"2026-01-21",21.2,19.94,1.33,6.7,1440000,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":391,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-01-20",19.82,20.059999,19.8,19.86,-1.44,932600,{"date":1397,"open":1192,"high":1398,"low":1399,"close":1400,"change":477,"percent_change":172,"volume":1401,"transactions":9,"vwap":1400},"2026-01-16",20.32,20.08,20.15,1009500,{"date":1403,"open":1404,"high":1206,"low":1404,"close":1172,"change":992,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1172},"2026-01-15",19.83,2.22,752900,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1114,"percent_change":1094,"volume":1413,"transactions":9,"vwap":1412},"2026-01-14",19.53,19.9,19.46,19.85,842100,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":150,"percent_change":194,"volume":1419,"transactions":9,"vwap":1418},"2026-01-13",19.87,19.6,19.73,674300,{"date":1421,"open":1416,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-01-12",19.99,19.72,19.75,-0.34,-1.69,748800,{"date":1429,"open":1177,"high":1430,"low":1431,"close":1432,"change":391,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-01-09",20.57,20,20.09,-1.42,700100,{"date":1436,"open":1178,"high":1203,"low":1393,"close":1158,"change":1121,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1158},"2026-01-08",1.8,921100,{"date":1440,"open":1432,"high":1186,"low":1441,"close":1185,"change":1193,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1185},"2026-01-07",19.77,-0.74,772000,{"date":1445,"open":1171,"high":1371,"low":1384,"close":1205,"change":486,"percent_change":604,"volume":1446,"transactions":9,"vwap":1205},"2026-01-06",724800,{"date":1448,"open":1449,"high":1135,"low":1449,"close":1400,"change":562,"percent_change":611,"volume":1450,"transactions":9,"vwap":1400},"2026-01-05",19.66,1186300,{"date":1452,"open":1453,"high":1416,"low":1454,"close":1424,"change":1049,"percent_change":1049,"volume":1455,"transactions":9,"vwap":1424},"2026-01-02",19.74,19.47,756700,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1424,"change":477,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1424},"2025-12-31",19.93,19.96,19.67,-0.7,595200,{"date":1464,"open":1465,"high":1465,"low":1416,"close":1231,"change":586,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1231},"2025-12-30",20.25,-1.78,458700,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1465,"change":432,"percent_change":818,"volume":1473,"transactions":9,"vwap":1465},"2025-12-29",20.39,20.46,20.19,515300,{"date":1475,"open":1476,"high":1476,"low":1465,"close":1206,"change":305,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1206},"2025-12-26",20.49,-0.63,398200,{"date":1480,"open":1213,"high":1135,"low":1198,"close":1476,"change":356,"percent_change":225,"volume":1481,"transactions":9,"vwap":1476},"2025-12-24",326000,{"date":1483,"open":1224,"high":1151,"low":1484,"close":1156,"change":167,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1156},"2025-12-23",20.42,-1.21,504300,{"date":1488,"open":1144,"high":1099,"low":1128,"close":1253,"change":50,"percent_change":968,"volume":1489,"transactions":9,"vwap":1253},"2025-12-22",581200,{"date":1491,"open":1149,"high":1492,"low":1141,"close":1225,"change":295,"percent_change":1005,"volume":1493,"transactions":9,"vwap":1225},"2025-12-19",21.22,1638400,{"date":1495,"open":1496,"high":1243,"low":1497,"close":1112,"change":826,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1112},"2025-12-18",21.1,20.94,1.24,915200,{"date":1501,"open":1129,"high":1120,"low":1430,"close":1502,"change":721,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-12-17",20.93,0.43,949200,{"date":1506,"open":1120,"high":1112,"low":1507,"close":1159,"change":50,"percent_change":968,"volume":1508,"transactions":9,"vwap":1159},"2025-12-16",20.78,902200,{"date":1510,"open":1243,"high":1511,"low":1142,"close":1512,"change":450,"percent_change":551,"volume":1513,"transactions":9,"vwap":1512},"2025-12-15",21.29,21.049999,1548100,{"date":1515,"open":1127,"high":1157,"low":1211,"close":1157,"change":264,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1157},"2025-12-12",0.82,1184800,{"date":1519,"open":1520,"high":1149,"low":1521,"close":1522,"change":264,"percent_change":1516,"volume":1523,"transactions":9,"vwap":1522},"2025-12-11",20.67,20.51,20.85,1082300,{"date":1525,"open":1526,"high":1230,"low":1526,"close":1224,"change":77,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1224},"2025-12-10",20.14,2.33,1587300,{"date":1530,"open":1176,"high":1531,"low":1185,"close":1532,"change":225,"percent_change":179,"volume":1533,"transactions":9,"vwap":1532},"2025-12-09",20.35,20.21,634800,{"date":1535,"open":1536,"high":1237,"low":1431,"close":1537,"change":327,"percent_change":442,"volume":1538,"transactions":9,"vwap":1537},"2025-12-08",20.16,20.01,706800,{"date":1540,"open":1459,"high":1541,"low":1410,"close":1185,"change":327,"percent_change":442,"volume":1542,"transactions":9,"vwap":1185},"2025-12-05",20.11,741400,{"date":1544,"open":1545,"high":1186,"low":1410,"close":1176,"change":76,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1176},"2025-12-04",19.97,0.35,459700,{"date":1549,"open":1550,"high":1459,"low":1550,"close":1459,"change":812,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1459},"2025-12-03",19.51,2.52,656200,{"date":1554,"open":1555,"high":1417,"low":1556,"close":1454,"change":356,"percent_change":372,"volume":1557,"transactions":9,"vwap":1454},"2025-12-02",19.57,19.35,1261900,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":275,"percent_change":651,"volume":1564,"transactions":9,"vwap":1563},"2025-12-01",19.13,19.48,19.12,19.43,708600,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":235,"percent_change":586,"volume":1571,"transactions":9,"vwap":1570},"2025-11-28",19.25,19.38,19.09,19.18,546400,{"date":1573,"open":1568,"high":1574,"low":1567,"close":1567,"change":204,"percent_change":1187,"volume":1575,"transactions":9,"vwap":1567},"2025-11-26",19.52,1424800,{"date":1577,"open":1578,"high":1449,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-11-25",18.99,18.85,19.45,0.66,3.51,1602100,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":316,"percent_change":111,"volume":1590,"transactions":9,"vwap":1589},"2025-11-24",18.84,18.92,18.61,18.79,1495700,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1516,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-11-21",18.2,19.02,18.16,18.88,4.54,992600,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1603,"change":235,"percent_change":317,"volume":1604,"transactions":9,"vwap":1603},"2025-11-20",18.34,18.58,18.059999,763000,{"date":1606,"open":1603,"high":1607,"low":1608,"close":1609,"change":1114,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-11-19",18.23,17.93,18.13,0.67,702300,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1616,"change":1274,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-11-18",17.72,18.1,18.01,1.35,698700,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":100,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-11-17",18.48,18.55,17.71,17.77,-4.15,894800,{"date":1628,"open":1629,"high":1602,"low":1630,"close":1631,"change":50,"percent_change":923,"volume":1632,"transactions":9,"vwap":1631},"2025-11-14",18.51,18.15,18.54,578000,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1635,"change":328,"percent_change":50,"volume":1638,"transactions":9,"vwap":1635},"2025-11-13",18.75,19.030001,18.62,951900,{"date":1640,"open":1641,"high":1642,"low":1589,"close":1589,"change":235,"percent_change":530,"volume":1643,"transactions":9,"vwap":1589},"2025-11-12",18.94,19.24,814500,{"date":1645,"open":1646,"high":1636,"low":1647,"close":1648,"change":1274,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-11-11",18.66,18.59,18.86,1.29,727200,{"date":1652,"open":1653,"high":1586,"low":1631,"close":1637,"change":442,"percent_change":1314,"volume":1654,"transactions":9,"vwap":1637},"2025-11-10",18.71,773900,{"date":1656,"open":1607,"high":1657,"low":1630,"close":1658,"change":797,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-11-07",18.69,18.67,2.02,628400,{"date":1662,"open":1663,"high":1621,"low":1664,"close":1665,"change":1666,"percent_change":1187,"volume":1667,"transactions":9,"vwap":1665},"2025-11-06",18.35,18.24,18.3,-0.19,665600,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":225,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-11-05",18.29,18.68,18.28,18.49,1.09,795200,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1670,"change":1193,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1670},"2025-11-04",18.32,18.41,18.07,-0.81,848900,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1686,"change":930,"percent_change":1516,"volume":1688,"transactions":9,"vwap":1686},"2025-11-03",18.22,18.44,17.97,669600,{"date":1690,"open":1670,"high":1686,"low":1691,"close":1670,"change":204,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1670},"2025-10-31",18.14,-1.08,756800,{"date":1695,"open":1672,"high":1696,"low":1697,"close":1673,"change":235,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1673},"2025-10-30",18.83,18.08,-0.38,932000,{"date":1701,"open":1702,"high":1703,"low":1678,"close":1704,"change":155,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-10-29",18.72,19.01,18.56,-1.85,814800,{"date":1708,"open":1641,"high":1709,"low":1646,"close":1710,"change":730,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-10-28",18.96,18.91,-0.42,470200,{"date":1714,"open":1715,"high":1560,"low":1586,"close":1578,"change":1049,"percent_change":1049,"volume":1716,"transactions":9,"vwap":1578},"2025-10-27",19.040001,462100,{"date":1718,"open":1589,"high":1719,"low":1720,"close":1578,"change":77,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1578},"2025-10-24",19.059999,18.74,2.54,358500,{"date":1724,"open":1702,"high":1720,"low":1725,"close":1726,"change":106,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-10-23",18.36,18.52,-1.59,486200,{"date":1730,"open":1589,"high":1731,"low":1646,"close":1732,"change":551,"percent_change":265,"volume":1733,"transactions":9,"vwap":1732},"2025-10-22",18.98,18.82,463300,{"date":1735,"open":1704,"high":1736,"low":1737,"close":1671,"change":825,"percent_change":1340,"volume":1738,"transactions":9,"vwap":1671},"2025-10-21",18.78,18.38,464200,{"date":1740,"open":1725,"high":1657,"low":1593,"close":1637,"change":1121,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1637},"2025-10-20",1.97,549100,{"date":1744,"open":1680,"high":1670,"low":1745,"close":1746,"change":722,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-10-17",17.83,18.26,2.13,789200,{"date":1750,"open":1641,"high":1751,"low":31,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-10-16",19.08,17.88,-1.25,-6.53,775500,{"date":1757,"open":1758,"high":1759,"low":1731,"close":1560,"change":1425,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1560},"2025-10-15",19.58,19.62,-1.75,539900,{"date":1763,"open":1635,"high":1417,"low":1635,"close":1454,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1454},"2025-10-14",0.58,3.07,646100,{"date":1768,"open":1769,"high":1770,"low":1631,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-10-13",18.81,18.95,18.89,0.42,2.27,598100,{"date":1776,"open":1777,"high":1411,"low":1778,"close":1779,"change":503,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-10-10",19.33,18.43,18.47,-3.95,670400,{"date":1783,"open":1784,"high":1568,"low":1636,"close":1785,"change":477,"percent_change":622,"volume":1786,"transactions":9,"vwap":1785},"2025-10-09",19.36,19.23,385500,{"date":1788,"open":1418,"high":1424,"low":1777,"close":1789,"change":295,"percent_change":1433,"volume":1790,"transactions":9,"vwap":1789},"2025-10-08",19.37,471500,{"date":1792,"open":1793,"high":1794,"low":1758,"close":1795,"change":1698,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-10-07",20.07,20.23,19.65,-1.9,770800,{"date":1799,"open":1800,"high":1172,"low":1423,"close":1176,"change":1801,"percent_change":1122,"volume":1802,"transactions":9,"vwap":1176},"2025-10-06",19.84,0.34,711400,{"date":1804,"open":1555,"high":1805,"low":1806,"close":1807,"change":372,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-10-03",19.88,19.56,19.69,1.08,716700,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1561,"change":1114,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1561},"2025-10-02",19.29,19.55,0.62,575100,{"date":1817,"open":1570,"high":1789,"low":1818,"close":1784,"change":487,"percent_change":886,"volume":1819,"transactions":9,"vwap":1784},"2025-10-01",18.97,520500,{"date":1821,"open":1556,"high":1454,"low":1703,"close":1822,"change":316,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-09-30",19.28,-0.46,524600,{"date":1826,"open":1759,"high":1827,"low":1822,"close":1789,"change":162,"percent_change":296,"volume":1828,"transactions":9,"vwap":1789},"2025-09-29",19.63,743800,{"date":1830,"open":1806,"high":1831,"low":1550,"close":1832,"change":76,"percent_change":1121,"volume":1833,"transactions":9,"vwap":1832},"2025-09-26",19.78,19.61,440100,{"date":1835,"open":1550,"high":1827,"low":1836,"close":1837,"change":150,"percent_change":194,"volume":1838,"transactions":9,"vwap":1837},"2025-09-25",19.4,19.54,383500,{"date":1840,"open":1832,"high":1800,"low":1841,"close":1806,"change":235,"percent_change":586,"volume":1842,"transactions":9,"vwap":1806},"2025-09-24",19.49,403400,{"date":1844,"open":1845,"high":1846,"low":1759,"close":1827,"change":126,"percent_change":1847,"volume":757,"transactions":9,"vwap":1827},"2025-09-23",19.79,20.12,-0.61,{"date":1849,"open":1850,"high":1384,"low":1813,"close":1424,"change":1193,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1424},"2025-09-22",19.81,-0.75,512600,{"date":1854,"open":1170,"high":1170,"low":1845,"close":1410,"change":1711,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1410},"2025-09-19",-2.07,1984600,{"date":1858,"open":1390,"high":1531,"low":1453,"close":1398,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1398},"2025-09-18",0.59,2.99,742600,{"date":1863,"open":1449,"high":1371,"low":1864,"close":1418,"change":811,"percent_change":841,"volume":1865,"transactions":9,"vwap":1418},"2025-09-17",19.64,787800,{"date":1867,"open":1758,"high":1868,"low":1784,"close":1759,"change":1199,"percent_change":826,"volume":1869,"transactions":9,"vwap":1759},"2025-09-16",19.71,681200,{"date":1871,"open":1412,"high":1212,"low":1837,"close":1555,"change":167,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1555},"2025-09-15",-1.26,423400,{"date":1875,"open":1178,"high":1185,"low":1876,"close":1390,"change":621,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1390},"2025-09-12",19.76,-0.9,470500,{"date":1880,"open":1850,"high":1881,"low":1423,"close":1431,"change":930,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1431},"2025-09-11",20.049999,0.76,484100,{"date":1885,"open":1424,"high":1886,"low":1449,"close":1412,"change":604,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1412},"2025-09-10",19.92,0.51,510600,{"date":1890,"open":1800,"high":1384,"low":1891,"close":1424,"change":1193,"percent_change":1851,"volume":1892,"transactions":9,"vwap":1424},"2025-09-09",19.68,547100,{"date":1894,"open":1895,"high":1431,"low":1891,"close":1410,"change":194,"percent_change":975,"volume":1896,"transactions":9,"vwap":1410},"2025-09-08",19.98,437500,{"date":1898,"open":1472,"high":1484,"low":1800,"close":1431,"change":126,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1431},"2025-09-05",-0.6,343000,{"date":1902,"open":1185,"high":1526,"low":1390,"close":1846,"change":836,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1846},"2025-09-04",1.36,387100,{"date":1906,"open":1423,"high":1432,"low":1907,"close":1412,"change":486,"percent_change":604,"volume":1908,"transactions":9,"vwap":1412},"2025-09-03",19.7,534200,{"date":1910,"open":1806,"high":1416,"low":1411,"close":1404,"change":327,"percent_change":442,"volume":1911,"transactions":9,"vwap":1404},"2025-09-02",461300,{"date":1913,"open":1212,"high":1432,"low":1845,"close":1800,"change":752,"percent_change":106,"volume":1914,"transactions":9,"vwap":1800},"2025-08-29",514400,{"date":1916,"open":1545,"high":1545,"low":1441,"close":1410,"change":450,"percent_change":930,"volume":1917,"transactions":9,"vwap":1410},"2025-08-28",542600,{"date":1919,"open":1441,"high":1171,"low":1441,"close":1416,"change":327,"percent_change":442,"volume":1920,"transactions":9,"vwap":1416},"2025-08-27",418400,{"date":1922,"open":1827,"high":1537,"low":1813,"close":1805,"change":1019,"percent_change":93,"volume":1923,"transactions":9,"vwap":1805},"2025-08-26",686400,{"date":1925,"open":1891,"high":1390,"low":1449,"close":1907,"change":752,"percent_change":106,"volume":1926,"transactions":9,"vwap":1907},"2025-08-25",498400,{"date":1928,"open":1587,"high":1393,"low":1579,"close":1876,"change":17,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1876},"2025-08-22",5.11,822800,{"date":1932,"open":1933,"high":1587,"low":1653,"close":1934,"change":316,"percent_change":111,"volume":1935,"transactions":9,"vwap":1934},"2025-08-21",18.73,18.8,365500,{"date":1937,"open":1732,"high":1587,"low":1933,"close":1771,"change":451,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1771},"2025-08-20",0.69,461800,{"date":1941,"open":1657,"high":1942,"low":1943,"close":1944,"change":721,"percent_change":1226,"volume":1945,"transactions":9,"vwap":1944},"2025-08-19",18.9,18.63,18.76,345900,{"date":1947,"open":1948,"high":1710,"low":1704,"close":1658,"change":316,"percent_change":111,"volume":1949,"transactions":9,"vwap":1658},"2025-08-18",18.7,422800,{"date":1951,"open":1952,"high":1952,"low":1944,"close":1944,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1944},"2025-08-15",19.11,-0.51,-2.65,720500,{"date":1957,"open":1594,"high":1822,"low":1942,"close":1958,"change":328,"percent_change":50,"volume":1959,"transactions":9,"vwap":1958},"2025-08-14",19.27,835300,{"date":1961,"open":1962,"high":1568,"low":1963,"close":1964,"change":812,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-08-13",19.07,18.93,19.31,2.6,621200,{"date":1968,"open":1969,"high":1942,"low":1970,"close":1732,"change":846,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1732},"2025-08-12",18.31,18.27,3.86,624400,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":730,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-08-11",18.25,18.33,18,18.12,-0.44,555000,{"date":1982,"open":1680,"high":1665,"low":1983,"close":1593,"change":461,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1593},"2025-08-08",17.86,1.68,472700,{"date":1987,"open":1664,"high":1746,"low":1988,"close":1989,"change":703,"percent_change":205,"volume":1990,"transactions":9,"vwap":1989},"2025-08-07",17.8,17.9,469300,{"date":1992,"open":1607,"high":1665,"low":1993,"close":1603,"change":621,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1603},"2025-08-06",18.049999,-0.99,544700,{"date":1997,"open":1685,"high":1969,"low":1998,"close":1664,"change":721,"percent_change":610,"volume":1999,"transactions":9,"vwap":1664},"2025-08-05",17.98,881400,{"date":2001,"open":1603,"high":1685,"low":2002,"close":1630,"change":451,"percent_change":865,"volume":2003,"transactions":9,"vwap":1630},"2025-08-04",17.95,528300,{"date":2005,"open":1752,"high":1615,"low":2006,"close":2007,"change":204,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-08-01",17.61,18.02,-1.1,722900,{"date":2011,"open":1670,"high":1778,"low":1691,"close":1685,"change":285,"percent_change":1753,"volume":2012,"transactions":9,"vwap":1685},"2025-07-31",690300,{"date":2014,"open":1703,"high":1562,"low":1665,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-07-30",18.45,-0.52,-2.74,523200,{"date":2020,"open":1561,"high":1561,"low":1587,"close":1818,"change":25,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1818},"2025-07-29",-1.61,493700,{"date":2024,"open":1962,"high":1563,"low":1818,"close":1822,"change":1274,"percent_change":949,"volume":2025,"transactions":9,"vwap":1822},"2025-07-28",725900,{"date":2027,"open":1621,"high":2028,"low":1737,"close":1715,"change":1938,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1715},"2025-07-25",19.15,3.76,822900,{"date":2032,"open":2033,"high":2033,"low":2034,"close":1663,"change":487,"percent_change":992,"volume":2035,"transactions":9,"vwap":1663},"2025-07-24",18.65,18.09,766500,{"date":2037,"open":1673,"high":1631,"low":2034,"close":1970,"change":328,"percent_change":43,"volume":2038,"transactions":9,"vwap":1970},"2025-07-23",506800,{"date":2040,"open":2041,"high":1602,"low":1969,"close":1969,"change":316,"percent_change":572,"volume":2042,"transactions":9,"vwap":1969},"2025-07-22",18.39,666700,{"date":2044,"open":2045,"high":1732,"low":2046,"close":2046,"change":285,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-07-21",18.64,18.4,-1.23,517500,{"date":2050,"open":1653,"high":1736,"low":1621,"close":1943,"change":1070,"percent_change":1199,"volume":2051,"transactions":9,"vwap":1943},"2025-07-18",717000,{"date":2053,"open":1670,"high":1653,"low":1670,"close":1637,"change":805,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1637},"2025-07-17",1.58,1114900,{"date":2057,"open":1725,"high":1679,"low":1989,"close":1976,"change":551,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1976},"2025-07-16",0.77,682200,{"date":2061,"open":1637,"high":1720,"low":2062,"close":2063,"change":478,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-07-15",18.17,18.19,-3.14,638200,{"date":2067,"open":1779,"high":1769,"low":1778,"close":1736,"change":1274,"percent_change":1649,"volume":2068,"transactions":9,"vwap":1736},"2025-07-14",497900,{"date":2070,"open":1647,"high":1702,"low":2015,"close":1631,"change":167,"percent_change":2071,"volume":1865,"transactions":9,"vwap":1631},"2025-07-11",-1.33,{"date":2073,"open":1943,"high":1963,"low":2074,"close":1589,"change":1199,"percent_change":836,"volume":2075,"transactions":9,"vwap":1589},"2025-07-10",18.53,483600,{"date":2077,"open":1934,"high":1587,"low":1704,"close":1720,"change":1070,"percent_change":1199,"volume":2078,"transactions":9,"vwap":1720},"2025-07-09",392600,{"date":2080,"open":2045,"high":1594,"low":1588,"close":1933,"change":930,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1933},"2025-07-08",0.81,456700,{"date":2084,"open":2033,"high":1709,"low":2085,"close":1602,"change":295,"percent_change":531,"volume":2086,"transactions":9,"vwap":1602},"2025-07-07",18.5,583300,{"date":2088,"open":1671,"high":1963,"low":2085,"close":1648,"change":1546,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1648},"2025-07-03",1.89,358200,{"date":2092,"open":2063,"high":2093,"low":2094,"close":1629,"change":1772,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1629},"2025-07-02",18.57,18.11,2.32,609600,{"date":2098,"open":2099,"high":1601,"low":2099,"close":2034,"change":841,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2034},"2025-07-01",17.4,3.19,728200,{"date":2103,"open":1989,"high":2104,"low":2105,"close":2106,"change":621,"percent_change":286,"volume":2107,"transactions":9,"vwap":2106},"2025-06-30",17.94,17.52,17.53,704700,{"date":2109,"open":2002,"high":1977,"low":2110,"close":1623,"change":621,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1623},"2025-06-27",17.58,-1.01,1659300,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-06-26",17.1,17.92,17.030001,17.89,0.99,5.86,859900,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":703,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-06-25",17.01,17.040001,16.73,16.9,-0.94,1120800,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":1121,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-06-24",16.86,17.16,16.85,17.059999,2.16,946600,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2142,"change":1887,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-06-23",16.12,16.74,16.7,3.15,552300,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":1199,"percent_change":650,"volume":2151,"transactions":9,"vwap":2150},"2025-06-20",16.25,16.34,16.08,16.19,1019700,{"date":2153,"open":2154,"high":2155,"low":182,"close":2156,"change":400,"percent_change":179,"volume":2157,"transactions":9,"vwap":2156},"2025-06-18",15.94,16.27,16.14,752700,{"date":2159,"open":2160,"high":2155,"low":2161,"close":2162,"change":911,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-06-17",16.059999,15.96,15.98,-1.6,440800,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2169,"change":1666,"percent_change":912,"volume":2170,"transactions":9,"vwap":2169},"2025-06-16",16.66,16.18,16.24,483100,{"date":2172,"open":2142,"high":2173,"low":2174,"close":2175,"change":975,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-06-13",16.81,16.4,16.43,-2.95,533300,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":1193,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-06-12",16.98,16.99,16.79,16.93,-0.88,415900,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":1049,"percent_change":1049,"volume":2192,"transactions":9,"vwap":2191},"2025-06-11",17.19,17.24,16.95,17.08,642200,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2191,"change":372,"percent_change":1498,"volume":2198,"transactions":9,"vwap":2191},"2025-06-10",16.91,17.22,16.82,394700,{"date":2200,"open":2197,"high":2125,"low":2142,"close":2201,"change":604,"percent_change":1056,"volume":2202,"transactions":9,"vwap":2201},"2025-06-09",16.87,876300,{"date":2204,"open":2182,"high":2132,"low":2205,"close":2206,"change":836,"percent_change":563,"volume":2207,"transactions":9,"vwap":2206},"2025-06-06",16.57,16.77,628900,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":328,"percent_change":162,"volume":2214,"transactions":9,"vwap":2213},"2025-06-05",16.51,16.62,16.39,16.5,478200,{"date":2216,"open":2141,"high":2217,"low":2218,"close":2219,"change":285,"percent_change":382,"volume":2220,"transactions":9,"vwap":2219},"2025-06-04",16.8,16.45,16.54,558100,{"date":2222,"open":2223,"high":2173,"low":2147,"close":2206,"change":797,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2206},"2025-06-03",16.38,2.26,436500,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2174,"change":106,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2174},"2025-06-02",16.61,16.3,-1.8,616100,{"date":2233,"open":2142,"high":2197,"low":2234,"close":2142,"change":194,"percent_change":1899,"volume":2235,"transactions":9,"vwap":2142},"2025-05-30",16.56,571800,{"date":2237,"open":2167,"high":2217,"low":2238,"close":2217,"change":372,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2217},"2025-05-29",16.52,1.27,383400,{"date":2242,"open":2197,"high":2243,"low":2244,"close":2244,"change":106,"percent_change":1466,"volume":2245,"transactions":9,"vwap":2244},"2025-05-28",16.92,16.59,363200,{"date":2247,"open":2167,"high":2127,"low":2213,"close":2248,"change":416,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-05-27",16.89,2.36,383200,{"date":2252,"open":2253,"high":2228,"low":2253,"close":2213,"change":1666,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2213},"2025-05-23",16.32,-1.14,459200,{"date":2257,"open":2258,"high":2259,"low":2211,"close":2260,"change":316,"percent_change":818,"volume":2261,"transactions":9,"vwap":2260},"2025-05-22",16.67,17.02,16.69,892300,{"date":2263,"open":2125,"high":2264,"low":2206,"close":2265,"change":1232,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-05-21",17.18,16.78,-3.06,593700,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":328,"percent_change":285,"volume":2274,"transactions":9,"vwap":2273},"2025-05-20",17.34,17.42,17.26,17.31,380500,{"date":2276,"open":2189,"high":2099,"low":2277,"close":2278,"change":1193,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-05-19",17.2,17.35,-0.86,447400,{"date":2282,"open":2283,"high":2283,"low":2270,"close":2284,"change":586,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-05-16",17.59,17.5,-2.02,919600,{"date":2288,"open":2289,"high":1989,"low":2290,"close":1983,"change":400,"percent_change":226,"volume":2291,"transactions":9,"vwap":1983},"2025-05-15",17.7,17.68,415600,{"date":2293,"open":2294,"high":2295,"low":31,"close":2289,"change":295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2289},"2025-05-14",17.91,17.96,-1.56,479000,{"date":2299,"open":1608,"high":1615,"low":1614,"close":1998,"change":264,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1998},"2025-05-13",0.95,580900,{"date":2303,"open":2304,"high":1697,"low":2304,"close":2305,"change":846,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-05-12",17.73,17.81,4.09,609700,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2312,"change":316,"percent_change":2016,"volume":2313,"transactions":9,"vwap":2312},"2025-05-09",17.21,17.33,17.11,754500,{"date":2315,"open":2316,"high":2311,"low":2183,"close":2277,"change":562,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2277},"2025-05-08",17,2.38,401600,{"date":2320,"open":2321,"high":2115,"low":2126,"close":2217,"change":1049,"percent_change":1049,"volume":2322,"transactions":9,"vwap":2217},"2025-05-07",16.96,496100,{"date":2324,"open":2325,"high":2259,"low":2326,"close":2217,"change":204,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2217},"2025-05-06",16.76,16.71,-1.18,401900,{"date":2330,"open":2132,"high":2188,"low":2134,"close":2316,"change":316,"percent_change":1232,"volume":2331,"transactions":9,"vwap":2316},"2025-05-05",416700,{"date":2333,"open":2321,"high":2272,"low":2141,"close":2334,"change":562,"percent_change":2335,"volume":943,"transactions":9,"vwap":2334},"2025-05-02",17.09,2.4,{"date":2337,"open":2212,"high":2132,"low":2155,"close":2260,"change":1340,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2260},"2025-05-01",1.95,708000,{"date":2341,"open":2229,"high":2234,"low":2342,"close":2343,"change":1314,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-04-30",16.13,16.37,-1.62,624900,{"date":2347,"open":2218,"high":2142,"low":2174,"close":2348,"change":811,"percent_change":1610,"volume":2349,"transactions":9,"vwap":2348},"2025-04-29",16.64,538800,{"date":2351,"open":2352,"high":2353,"low":2147,"close":2354,"change":327,"percent_change":752,"volume":2355,"transactions":9,"vwap":2354},"2025-04-28",16.47,16.58,16.53,619400,{"date":186,"open":2357,"high":2357,"low":2358,"close":2219,"change":1953,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2219},17.049999,16.1,-2.99,1087700]