[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SHBI":3,"homepage-market-summary":35,"stock-historical-SHBI":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SHBI","2026-10-08",{"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},"Shore Bancshares Inc","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","Shore Bancshares Inc is a financial holding company based in the United States. Through its subsidiaries, it provides consumer and commercial banking products and services, as well as secondary mortgage lending, trust, wealth management, and financial planning services. The group caters to both business and individual clients, offering checking, savings, certificates of deposit, and overnight investment sweep accounts; commercial lending services, including secured and unsecured loans, working capital loans, lines of credit, etc; and safe deposit boxes, debit cards, telephone banking, and other financial products and services.","608","Easton, MD",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.4801,0.56,"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},22.58,22.4,22.735,22.29,22.46,0.12,0.53,230841.077694,5329,22.5487,24.89,14.93,210232.49377219123,76.8,6412,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,173],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":25,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":30,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},12.98,190133,69398555.93682,71.84,"2025-04-28",[189,190,199,210,219,229,239,249,260,271,279,289,299,308,317,325,335,344,355,366,376,386,393,401,409,419,427,434,441,449,458,467,476,484,495,501,510,518,529,540,550,558,567,574,585,594,603,614,621,628,638,647,657,666,677,683,690,699,705,709,715,720,724,730,734,741,749,754,761,767,772,776,781,787,791,795,802,808,816,824,830,836,842,850,857,865,872,879,887,896,900,908,913,920,927,935,941,949,957,964,971,978,985,992,999,1008,1015,1019,1026,1031,1036,1043,1047,1055,1061,1067,1073,1080,1086,1093,1100,1104,1108,1113,1118,1124,1130,1136,1140,1144,1151,1158,1163,1170,1177,1184,1189,1195,1201,1208,1215,1222,1230,1237,1240,1248,1254,1261,1265,1270,1276,1283,1291,1297,1304,1309,1313,1319,1323,1329,1333,1338,1344,1351,1353,1356,1362,1367,1374,1381,1384,1389,1394,1399,1406,1411,1416,1422,1427,1432,1437,1443,1448,1452,1458,1463,1467,1472,1475,1483,1487,1492,1497,1502,1508,1512,1518,1521,1524,1529,1534,1541,1545,1550,1555,1560,1564,1568,1573,1577,1581,1586,1589,1594,1598,1603,1609,1613,1620,1627,1634,1641,1649,1656,1664,1670,1679,1685,1691,1697,1703,1709,1716,1722,1729,1735,1741,1748,1755,1760,1764,1768,1774,1778,1783,1790,1797,1802,1807,1812,1816,1823,1827,1833,1837,1843,1848,1851,1857,1862,1869,1874,1881,1889,1896,1901,1906,1911,1919,1924,1928,1932,1936,1941,1944,1948,1952,1956,1959,1964,1967,1971,1976,1982,1989,1993,1996,2001,2006,2012,2016,2019,2025,2032,2039,2043,2049,2053,2059,2066,2070,2074,2077,2081,2085,2091,2096,2099,2105,2109,2115,2120,2126,2130,2136,2140,2143,2146,2149,2154,2158,2163,2167,2170,2175,2179,2183,2191,2197,2204,2210,2216,2221,2227,2233,2235,2241,2247,2252,2255,2261,2266,2273,2278,2284,2290,2296,2303,2309,2315,2321,2326,2333,2337,2340,2342,2345,2350,2354,2360,2363,2368,2375,2382,2388],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":151,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-07",22.39,22.66,22.25,-0.84,264595.716784,6783,22.4635,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-06",22.93,23.08,22.64,22.65,-0.18,-0.79,150408.0806,4408,22.7658,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":101,"volume":216,"transactions":217,"vwap":218},"2026-10-05",23,22.75,22.83,-0.17,228000.679751,6214,22.8391,{"date":220,"open":221,"high":222,"low":223,"close":212,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",22.96,23.21,22.835,0.3,1.32,201333.688201,5928,22.9877,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":122,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",22.38,22.71,21.97,22.7,1.38,270411.053164,6768,22.4159,{"date":240,"open":241,"high":242,"low":243,"close":192,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",22.56,22.6,22.23,-0.09,-0.4,232503.1416,4943,22.3567,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",22.74,22.84,22.2206,22.48,-0.32,-1.4,248780.083046,6531,22.4499,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",23.01,23.02,22.76,22.8,-0.21,-0.91,199264.735695,4621,22.8369,{"date":272,"open":221,"high":273,"low":201,"close":262,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",23.19,0.09,0.39,224883.524817,4784,23.0485,{"date":280,"open":281,"high":282,"low":204,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",22.82,22.98,22.92,0.18,0.79,192370.21483,4502,22.8785,{"date":290,"open":291,"high":292,"low":293,"close":251,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",22.94,23.05,22.73,-0.26,-1.13,147147.555829,4406,22.8634,{"date":300,"open":301,"high":302,"low":303,"close":212,"change":151,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",23.24,23.53,22.97,-0.82,208037.481196,4910,23.1005,{"date":309,"open":310,"high":311,"low":312,"close":273,"change":313,"percent_change":215,"volume":314,"transactions":315,"vwap":316},"2026-09-21",23.15,23.375,23.14,-0.04,140595.015436,3012,23.2201,{"date":318,"open":262,"high":319,"low":264,"close":320,"change":321,"percent_change":224,"volume":322,"transactions":323,"vwap":324},"2026-09-18",23.28,23.23,0.07,536443.802916,5205,23.177,{"date":326,"open":327,"high":328,"low":312,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",23.45,23.535,23.16,-0.07,-0.3,155935.911091,5267,23.2332,{"date":336,"open":302,"high":337,"low":338,"close":320,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",23.56,22.78,-0.34,-1.44,232881.5836,6518,23.256,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",23.49,23.705,23.42,23.57,0.05,0.21,183429.619361,4720,23.551,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-14",23.27,23.68,23.26,23.52,0.08,0.34,154305.726088,4572,23.5323,{"date":367,"open":368,"high":369,"low":301,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-11",23.66,23.69,23.44,0.04,0.17,138284.682424,4123,23.4134,{"date":377,"open":212,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-10",23.41,22.91,23.4,0.27,1.17,152879.090075,4551,23.1994,{"date":387,"open":388,"high":319,"low":291,"close":388,"change":389,"percent_change":294,"volume":390,"transactions":391,"vwap":392},"2026-09-09",23.13,-0.06,147713.382336,4169,23.1165,{"date":394,"open":302,"high":302,"low":395,"close":273,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",23.11,-0.44,-1.86,149267.682197,4184,23.2633,{"date":402,"open":312,"high":403,"low":312,"close":404,"change":78,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",23.635,23.63,1.42,185442.683482,4234,23.5709,{"date":410,"open":411,"high":412,"low":411,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",23.25,23.46,23.3,0.19,0.82,139418.653099,3499,23.3493,{"date":420,"open":293,"high":421,"low":293,"close":395,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",23.22,0.36,1.58,129742.197242,4030,23.0957,{"date":428,"open":429,"high":430,"low":241,"close":213,"change":266,"percent_change":267,"volume":431,"transactions":432,"vwap":433},"2026-09-01",22.89,23.36,160759.300478,4652,22.7909,{"date":435,"open":436,"high":312,"low":214,"close":221,"change":205,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",23.09,-0.78,180729.606877,3784,22.9478,{"date":442,"open":202,"high":443,"low":444,"close":312,"change":361,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",23.245,23.065,0.35,170962.240238,4052,23.1505,{"date":450,"open":451,"high":312,"low":452,"close":453,"change":72,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",22.87,22.785,23.06,-0.22,152339.492921,3550,23.0488,{"date":459,"open":460,"high":461,"low":462,"close":395,"change":463,"percent_change":371,"volume":464,"transactions":465,"vwap":466},"2026-08-26",23.1,23.275,22.99,0.01,124512.089802,3961,23.1283,{"date":468,"open":469,"high":469,"low":470,"close":460,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",23.47,23.04,-0.13,-0.56,103110.987108,3378,23.1083,{"date":477,"open":478,"high":479,"low":222,"close":320,"change":480,"percent_change":43,"volume":481,"transactions":482,"vwap":483},"2026-08-24",23.29,23.625,-0.11,139032.404098,4286,23.3541,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",23.43,23.695,21.91,23.34,0.2,0.86,238230.001062,4492,23.2742,{"date":496,"open":212,"high":312,"low":213,"close":312,"change":57,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",0.43,182848.545376,5186,23.0475,{"date":502,"open":503,"high":504,"low":263,"close":470,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",23.78,23.8,-0.62,-2.62,204280.454511,6571,23.216,{"date":511,"open":512,"high":503,"low":513,"close":368,"change":514,"percent_change":361,"volume":515,"transactions":516,"vwap":517},"2026-08-18",23.73,23.485,0.02,157583.881502,4500,23.6342,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",23.86,24.01,23.6,23.64,-0.33,-1.38,142233.316786,4690,23.7208,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",23.93,24.17,23.891,23.97,0.03,0.13,171530.881842,3760,23.9975,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":330,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",24.14,24.26,23.9,23.94,-0.29,163100.172,4804,23.9849,{"date":551,"open":552,"high":553,"low":552,"close":521,"change":284,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",23.85,24.43,0.76,170731.102262,4554,24.0232,{"date":559,"open":560,"high":545,"low":404,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",23.65,23.83,0.23,0.97,188117.815612,4240,23.8547,{"date":568,"open":368,"high":544,"low":486,"close":522,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",-0.24,-1.01,199717.145673,4899,23.6395,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",24.03,24.065,23.77,23.84,-0.27,-1.12,260543.048068,4905,23.8725,{"date":586,"open":587,"high":587,"low":588,"close":589,"change":294,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",24.59,24.05,24.11,-1.07,318580.862417,6917,24.1915,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":569,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",24.75,24.36,24.37,-0.98,220178.47956,5083,24.4708,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",24.58,24.84,24.35,24.61,0.06,0.24,193433.852948,4867,24.676,{"date":615,"open":596,"high":30,"low":616,"close":617,"change":350,"percent_change":490,"volume":618,"transactions":619,"vwap":620},"2026-08-03",24.5,24.55,254803.950449,6442,24.5908,{"date":622,"open":623,"high":608,"low":624,"close":616,"change":350,"percent_change":490,"volume":625,"transactions":626,"vwap":627},"2026-07-31",24.48,24.29,210140.037483,6332,24.4582,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":244,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",24.6,24.8199,24.4,24.45,-0.37,257711.690648,6680,24.5664,{"date":639,"open":640,"high":641,"low":640,"close":642,"change":57,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",24.2,24.76,24.54,0.41,340224.483189,9422,24.5569,{"date":648,"open":649,"high":650,"low":649,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",23.87,24.545,24.44,0.54,2.26,191948.889599,5805,24.3952,{"date":658,"open":659,"high":660,"low":578,"close":544,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",24,24.12,0.29,1.23,299815.474379,7940,23.92,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",23.07,23.915,22.5,23.61,0.71,3.1,273841.835178,7493,23.6431,{"date":678,"open":241,"high":201,"low":24,"close":679,"change":535,"percent_change":536,"volume":680,"transactions":681,"vwap":682},"2026-07-23",22.9,255485.29219,7144,22.766,{"date":684,"open":668,"high":301,"low":231,"close":451,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-22",-0.25,-1.08,202673.17732,6501,22.8477,{"date":691,"open":212,"high":692,"low":265,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-21",23.165,23.12,0.11,0.48,172324.386702,5062,23.0409,{"date":700,"open":310,"high":348,"low":379,"close":262,"change":215,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",-0.73,172813.975988,4651,23.0198,{"date":706,"open":380,"high":671,"low":303,"close":707,"change":396,"percent_change":397,"volume":708,"transactions":9,"vwap":707},"2026-07-17",23.18,196600,{"date":710,"open":262,"high":358,"low":262,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-16",23.62,0.6,2.61,252900,{"date":716,"open":204,"high":395,"low":204,"close":263,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":263},"2026-07-15",0.38,1.68,143700,{"date":721,"open":251,"high":451,"low":722,"close":203,"change":535,"percent_change":536,"volume":723,"transactions":9,"vwap":203},"2026-07-14",22.47,125900,{"date":725,"open":251,"high":726,"low":727,"close":728,"change":177,"percent_change":471,"volume":729,"transactions":9,"vwap":728},"2026-07-13",22.95,22.43,22.61,178400,{"date":731,"open":231,"high":338,"low":194,"close":203,"change":351,"percent_change":732,"volume":733,"transactions":9,"vwap":203},"2026-07-10",0.94,158000,{"date":735,"open":736,"high":737,"low":738,"close":727,"change":351,"percent_change":739,"volume":740,"transactions":9,"vwap":727},"2026-07-09",22.34,22.45,22.22,0.95,175900,{"date":742,"open":743,"high":744,"low":745,"close":738,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":738},"2026-07-08",22.51,22.62,22.059999,-0.38,-1.68,223500,{"date":750,"open":429,"high":436,"low":242,"close":242,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":242},"2026-07-07",-0.28,-1.22,166900,{"date":755,"open":679,"high":301,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-06",22.77,22.88,-0.15,-0.65,197200,{"date":762,"open":370,"high":763,"low":726,"close":764,"change":634,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-02",23.58,23.030001,-1.58,197700,{"date":768,"open":679,"high":763,"low":679,"close":380,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":380},"2026-07-01",0.45,1.96,177600,{"date":773,"open":774,"high":668,"low":231,"close":726,"change":330,"percent_change":331,"volume":775,"transactions":9,"vwap":726},"2026-06-30",23.049999,143800,{"date":777,"open":319,"high":319,"low":778,"close":263,"change":580,"percent_change":779,"volume":780,"transactions":9,"vwap":263},"2026-06-29",22.86,-1.16,247600,{"date":782,"open":291,"high":327,"low":783,"close":478,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":478},"2026-06-26",22.85,0.49,2.15,1061700,{"date":788,"open":232,"high":679,"low":789,"close":265,"change":25,"percent_change":26,"volume":790,"transactions":9,"vwap":265},"2026-06-25",22.57,185900,{"date":792,"open":241,"high":214,"low":21,"close":793,"change":490,"percent_change":112,"volume":794,"transactions":9,"vwap":793},"2026-06-24",22.68,220800,{"date":796,"open":797,"high":798,"low":799,"close":254,"change":643,"percent_change":800,"volume":801,"transactions":9,"vwap":254},"2026-06-23",22.13,22.53,22,1.86,185700,{"date":803,"open":804,"high":231,"low":804,"close":805,"change":694,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-22",21.96,22.07,0.5,169400,{"date":809,"open":810,"high":811,"low":812,"close":804,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":804},"2026-06-18",22.02,22.24,21.75,0.22,1.01,289200,{"date":817,"open":818,"high":737,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-17",22.17,21.55,21.74,-0.43,-1.94,224500,{"date":825,"open":737,"high":826,"low":827,"close":818,"change":758,"percent_change":828,"volume":829,"transactions":9,"vwap":818},"2026-06-16",22.69,21.93,-0.67,330400,{"date":831,"open":693,"high":693,"low":811,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-15",22.32,-0.49,-2.15,239300,{"date":837,"open":838,"high":778,"low":838,"close":839,"change":26,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-12",22.41,22.81,2.38,233800,{"date":843,"open":844,"high":722,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-11",22.2,21.95,22.28,0.15,0.68,238600,{"date":851,"open":852,"high":243,"low":853,"close":797,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":797},"2026-06-10",21.89,21.8,0.46,2.12,255000,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":661,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-09",21.45,21.99,21.3,21.67,1.36,212500,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":275,"percent_change":800,"volume":871,"transactions":9,"vwap":870},"2026-06-08",21.08,21.53,21.059999,21.38,199500,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":813,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-05",20.77,21.17,20.99,1.06,226200,{"date":880,"open":881,"high":882,"low":883,"close":874,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":874},"2026-06-04",20.26,20.85,20.2,0.78,3.9,220700,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-03",20.63,20.72,19.98,19.99,-0.86,-4.12,178500,{"date":897,"open":883,"high":898,"low":883,"close":882,"change":854,"percent_change":653,"volume":899,"transactions":9,"vwap":882},"2026-06-02",20.9,224900,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":580,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-01",20.44,20.66,20.12,20.39,-1.31,213000,{"date":909,"open":910,"high":911,"low":905,"close":903,"change":514,"percent_change":57,"volume":912,"transactions":9,"vwap":903},"2026-05-29",20.54,20.78,183500,{"date":914,"open":915,"high":903,"low":916,"close":917,"change":610,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-05-28",20.3,20.01,20.64,1.18,148400,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":330,"percent_change":339,"volume":926,"transactions":9,"vwap":925},"2026-05-27",20.5,20.69,20.29,20.4,126600,{"date":928,"open":929,"high":917,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-26",20.31,20.19,20.47,0.25,1.24,170200,{"date":936,"open":937,"high":923,"low":892,"close":938,"change":381,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-22",20,20.22,1.35,254000,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":932,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-21",19.51,19.97,19.059999,19.95,1.27,227200,{"date":950,"open":951,"high":952,"low":951,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-20",19.15,19.73,19.7,0.55,2.87,173000,{"date":958,"open":959,"high":960,"low":961,"close":951,"change":215,"percent_change":962,"volume":963,"transactions":9,"vwap":951},"2026-05-19",19.19,19.39,18.99,-0.88,106700,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":381,"percent_change":405,"volume":970,"transactions":9,"vwap":969},"2026-05-18",19.11,19.49,17.91,19.32,114900,{"date":972,"open":973,"high":974,"low":961,"close":975,"change":245,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-15",19.35,19.67,19.049999,-2.06,265300,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":562,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-14",19.33,19.69,19.45,1.2,129400,{"date":986,"open":987,"high":943,"low":988,"close":989,"change":569,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-13",19.3,19.18,19.22,-1.23,209100,{"date":993,"open":969,"high":994,"low":995,"close":996,"change":350,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-12",19.48,18.98,19.46,0.26,182700,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-11",19.91,19.92,19.29,19.41,-0.31,-1.57,181200,{"date":1009,"open":1010,"high":937,"low":1011,"close":1012,"change":313,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-08",19.76,19.57,19.72,-0.2,125700,{"date":1016,"open":1017,"high":1001,"low":974,"close":1010,"change":463,"percent_change":350,"volume":1018,"transactions":9,"vwap":1010},"2026-05-07",19.78,126300,{"date":1020,"open":1012,"high":1021,"low":1022,"close":1023,"change":372,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-06",19.85,19.58,19.75,0.87,136200,{"date":1027,"open":973,"high":953,"low":1028,"close":1022,"change":224,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1022},"2026-05-05",19.13,1.56,120700,{"date":1032,"open":960,"high":952,"low":1033,"close":1034,"change":454,"percent_change":295,"volume":1035,"transactions":9,"vwap":1034},"2026-05-04",19.23,19.28,168200,{"date":1037,"open":1003,"high":1038,"low":1039,"close":1040,"change":490,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-01",19.6,19.040001,19.5,1.04,193500,{"date":1044,"open":951,"high":996,"low":1045,"close":987,"change":284,"percent_change":732,"volume":1046,"transactions":9,"vwap":987},"2026-04-30",19.12,197100,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1045,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1045},"2026-04-29",19.55,19.88,19.07,-0.45,-2.3,255700,{"date":1056,"open":1057,"high":1058,"low":987,"close":1011,"change":717,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1011},"2026-04-28",19.34,19.59,1.98,253400,{"date":1062,"open":1063,"high":1064,"low":975,"close":959,"change":274,"percent_change":1065,"volume":1066,"transactions":9,"vwap":959},"2026-04-27",19.08,19.44,0.47,307400,{"date":1068,"open":1051,"high":1069,"low":1070,"close":1071,"change":758,"percent_change":437,"volume":1072,"transactions":9,"vwap":1071},"2026-04-24",19.42,18.88,19.1,353800,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":321,"percent_change":422,"volume":1079,"transactions":9,"vwap":1078},"2026-04-23",19.2,19.38,19.030001,19.25,228500,{"date":1081,"open":975,"high":1082,"low":1070,"close":988,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":988},"2026-04-22",19.31,0.16,0.84,237800,{"date":1087,"open":1011,"high":1088,"low":995,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-21",19.68,19.02,-0.61,-3.11,255800,{"date":1094,"open":1050,"high":1095,"low":1011,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-20",20.049999,19.63,-0.35,-1.75,287300,{"date":1101,"open":1038,"high":1102,"low":967,"close":891,"change":712,"percent_change":673,"volume":1103,"transactions":9,"vwap":891},"2026-04-17",20.28,260400,{"date":1105,"open":1076,"high":1106,"low":1075,"close":1076,"change":72,"percent_change":294,"volume":1107,"transactions":9,"vwap":1076},"2026-04-16",19.52,308900,{"date":1109,"open":1003,"high":1040,"low":1051,"close":1110,"change":536,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-15",19.43,0.67,177700,{"date":1114,"open":980,"high":1069,"low":1115,"close":987,"change":244,"percent_change":1116,"volume":1117,"transactions":9,"vwap":987},"2026-04-14",18.95,-0.46,180200,{"date":1119,"open":994,"high":994,"low":1120,"close":960,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":960},"2026-04-13",19.16,-0.14,-0.72,197500,{"date":1125,"open":1022,"high":1017,"low":1126,"close":1127,"change":330,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-10",19.26,19.53,-0.36,190600,{"date":1131,"open":1028,"high":1132,"low":1115,"close":1038,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1038},"2026-04-09",19.61,-0.16,-0.81,237000,{"date":1137,"open":953,"high":944,"low":1011,"close":1010,"change":17,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1010},"2026-04-08",2.92,280800,{"date":1141,"open":1045,"high":1142,"low":1077,"close":1075,"change":535,"percent_change":1083,"volume":1143,"transactions":9,"vwap":1075},"2026-04-07",19.27,347000,{"date":1145,"open":1146,"high":1078,"low":1147,"close":1148,"change":122,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-06",18.86,18.8,19.17,1.64,161700,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1146,"change":321,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1146},"2026-04-02",18.5,18.91,18.43,0.37,486000,{"date":1159,"open":1160,"high":1051,"low":1160,"close":1161,"change":694,"percent_change":141,"volume":1162,"transactions":9,"vwap":1161},"2026-04-01",18.68,18.79,300500,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1160,"change":422,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1160},"2026-03-31",18.58,18.74,18.29,1.97,246800,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":813,"percent_change":1176,"volume":1060,"transactions":9,"vwap":1175},"2026-03-30",18.3,18.37,18.13,18.32,1.22,{"date":1178,"open":1179,"high":1172,"low":1180,"close":1181,"change":685,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-27",18.16,17.98,18.1,-1.36,160400,{"date":1185,"open":1174,"high":1186,"low":1174,"close":1187,"change":535,"percent_change":1083,"volume":1188,"transactions":9,"vwap":1187},"2026-03-26",18.49,18.35,313700,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1175,"change":535,"percent_change":1083,"volume":1194,"transactions":9,"vwap":1175},"2026-03-25",18.44,18.57,18.21,194800,{"date":1196,"open":1197,"high":1165,"low":1198,"close":1167,"change":847,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1167},"2026-03-24",17.92,17.8,0.83,254200,{"date":1202,"open":1203,"high":1153,"low":1204,"close":1205,"change":275,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-23",18.25,18.040001,18.14,2.2,406000,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1121,"percent_change":437,"volume":1214,"transactions":9,"vwap":1213},"2026-03-20",17.89,17.99,17.64,17.75,498800,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1210,"change":643,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1210},"2026-03-19",17.38,18.030001,17.37,2.35,309200,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":255,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-03-18",17.73,18.049999,17.39,17.48,-1.8,281100,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1198,"change":1235,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1198},"2026-03-17",17.95,18.19,17.62,0,196300,{"date":1238,"open":968,"high":1181,"low":1213,"close":1198,"change":361,"percent_change":769,"volume":1239,"transactions":9,"vwap":1198},"2026-03-16",176200,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":389,"volume":1247,"transactions":9,"vwap":1245},"2026-03-13",17.86,17.96,17.53,17.72,-0.01,212400,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1224,"change":463,"percent_change":609,"volume":1253,"transactions":9,"vwap":1224},"2026-03-12",17.35,17.78,17.31,230100,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1245,"change":294,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1245},"2026-03-11",17.83,18.15,17.59,-1.45,169500,{"date":1262,"open":1263,"high":1264,"low":1213,"close":1180,"change":609,"percent_change":78,"volume":856,"transactions":9,"vwap":1180},"2026-03-10",17.84,18.42,{"date":1266,"open":1267,"high":1211,"low":1268,"close":1197,"change":330,"percent_change":117,"volume":1269,"transactions":9,"vwap":1197},"2026-03-09",17.71,17.25,284600,{"date":1271,"open":1272,"high":1273,"low":1250,"close":1211,"change":1274,"percent_change":396,"volume":1275,"transactions":9,"vwap":1211},"2026-03-06",17.54,18.01,-0.08,276300,{"date":1277,"open":1278,"high":1155,"low":1263,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-05",18.23,18.07,-0.41,-2.22,255600,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":471,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-04",18.6,18.69,18.46,18.48,-0.7,177500,{"date":1292,"open":1293,"high":1294,"low":1205,"close":1295,"change":205,"percent_change":1296,"volume":1135,"transactions":9,"vwap":1295},"2026-03-03",18.38,18.66,18.61,-0.96,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1161,"change":351,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1161},"2026-03-02",18.31,18.93,18.28,1.13,166700,{"date":1305,"open":1045,"high":1045,"low":1306,"close":1165,"change":195,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1165},"2026-02-27",18.51,-4.33,261300,{"date":1310,"open":1049,"high":1311,"low":975,"close":1069,"change":463,"percent_change":350,"volume":1312,"transactions":9,"vwap":1069},"2026-02-26",19.79,188600,{"date":1314,"open":1315,"high":996,"low":1154,"close":1004,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1004},"2026-02-25",18.92,0.61,3.24,176400,{"date":1320,"open":1321,"high":1115,"low":1295,"close":1147,"change":177,"percent_change":1133,"volume":1322,"transactions":9,"vwap":1147},"2026-02-24",18.83,155200,{"date":1324,"open":1325,"high":1326,"low":1295,"close":1321,"change":962,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1321},"2026-02-23",19.71,19.8,-4.46,232600,{"date":1330,"open":1331,"high":1325,"low":1076,"close":1325,"change":372,"percent_change":1024,"volume":1332,"transactions":9,"vwap":1325},"2026-02-20",19.56,193700,{"date":1334,"open":1040,"high":1335,"low":1082,"close":1336,"change":480,"percent_change":472,"volume":1337,"transactions":9,"vwap":1336},"2026-02-19",19.66,19.54,215400,{"date":1339,"open":1340,"high":1341,"low":1049,"close":1342,"change":396,"percent_change":1343,"volume":907,"transactions":9,"vwap":1342},"2026-02-18",20.030001,20.43,19.65,-2.19,{"date":1345,"open":1346,"high":1347,"low":1012,"close":1348,"change":224,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-02-17",19.82,20.18,20.09,1.52,201700,{"date":1352,"open":1335,"high":1001,"low":1069,"close":1311,"change":694,"percent_change":17,"volume":1046,"transactions":9,"vwap":1311},"2026-02-13",{"date":1354,"open":946,"high":1348,"low":1082,"close":1088,"change":330,"percent_change":1097,"volume":1355,"transactions":9,"vwap":1088},"2026-02-12",227300,{"date":1357,"open":1358,"high":1359,"low":981,"close":1023,"change":396,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1023},"2026-02-11",20.27,20.48,-2.18,177000,{"date":1363,"open":925,"high":1359,"low":1364,"close":930,"change":151,"percent_change":1365,"volume":1366,"transactions":9,"vwap":930},"2026-02-10",19.93,-0.93,228900,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":350,"percent_change":932,"volume":1373,"transactions":9,"vwap":1372},"2026-02-09",20.41,20.68,20.25,20.38,429500,{"date":1375,"open":1376,"high":922,"low":1377,"close":1378,"change":224,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-06",20.21,20.11,20.33,1.5,486800,{"date":1382,"open":1001,"high":1371,"low":1050,"close":1340,"change":463,"percent_change":350,"volume":1383,"transactions":9,"vwap":1340},"2026-02-05",301900,{"date":1385,"open":1364,"high":925,"low":1364,"close":1386,"change":381,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-02-04",20.02,1.37,432900,{"date":1390,"open":1069,"high":1391,"low":1069,"close":1023,"change":78,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1023},"2026-02-03",19.94,1.7,635300,{"date":1395,"open":1148,"high":1396,"low":945,"close":1069,"change":769,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1069},"2026-02-02",19.64,2.37,301200,{"date":1400,"open":1401,"high":975,"low":1172,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-01-30",18.53,18.97,0.52,2.82,248600,{"date":1407,"open":1288,"high":1285,"low":1172,"close":1408,"change":361,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-01-29",18.45,0.44,575100,{"date":1412,"open":1192,"high":1413,"low":1167,"close":1173,"change":215,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1173},"2026-01-28",18.62,-0.92,144000,{"date":1417,"open":1418,"high":1295,"low":1419,"close":1420,"change":694,"percent_change":712,"volume":1421,"transactions":9,"vwap":1420},"2026-01-27",18.41,18.33,18.54,126100,{"date":1423,"open":1301,"high":1424,"low":1425,"close":1155,"change":57,"percent_change":954,"volume":1426,"transactions":9,"vwap":1155},"2026-01-26",18.56,18.12,151200,{"date":1428,"open":1115,"high":951,"low":1429,"close":1419,"change":828,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1419},"2026-01-23",18.24,-3.53,242600,{"date":1433,"open":1315,"high":960,"low":1434,"close":1435,"change":57,"percent_change":26,"volume":1436,"transactions":9,"vwap":1435},"2026-01-22",18.9,19,204900,{"date":1438,"open":1439,"high":1051,"low":1439,"close":1434,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1434},"2026-01-21",18.17,0.92,5.12,260100,{"date":1444,"open":1218,"high":1445,"low":1232,"close":1180,"change":751,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1180},"2026-01-20",18.2,-1.53,134300,{"date":1449,"open":1191,"high":1295,"low":1278,"close":1450,"change":205,"percent_change":599,"volume":1451,"transactions":9,"vwap":1450},"2026-01-16",18.26,164000,{"date":1453,"open":1454,"high":1315,"low":1455,"close":1191,"change":1156,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1191},"2026-01-15",18.059999,18.02,2.05,140200,{"date":1459,"open":1251,"high":1205,"low":1460,"close":1279,"change":661,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1279},"2026-01-14",17.7,1.63,145600,{"date":1464,"open":1242,"high":1465,"low":1460,"close":1251,"change":330,"percent_change":117,"volume":1466,"transactions":9,"vwap":1251},"2026-01-13",17.93,119500,{"date":1468,"open":1224,"high":1197,"low":1469,"close":1470,"change":1246,"percent_change":389,"volume":1471,"transactions":9,"vwap":1470},"2026-01-12",17.65,17.85,112400,{"date":1473,"open":1174,"high":1429,"low":1198,"close":1242,"change":685,"percent_change":525,"volume":1474,"transactions":9,"vwap":1242},"2026-01-09",142000,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1403,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-01-08",17.5,18.27,17.33,18.11,2.96,183400,{"date":1484,"open":1251,"high":1251,"low":1485,"close":1258,"change":471,"percent_change":701,"volume":1486,"transactions":9,"vwap":1258},"2026-01-07",17.42,110400,{"date":1488,"open":1489,"high":1490,"low":1244,"close":1245,"change":463,"percent_change":609,"volume":1491,"transactions":9,"vwap":1245},"2026-01-06",17.6,17.76,119600,{"date":1493,"open":1226,"high":1494,"low":1226,"close":1267,"change":224,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1267},"2026-01-05",18,1.72,126900,{"date":1498,"open":1267,"high":1267,"low":1499,"close":1500,"change":580,"percent_change":1446,"volume":1501,"transactions":9,"vwap":1500},"2026-01-02",17.36,17.41,167500,{"date":1503,"open":1224,"high":1504,"low":1505,"close":1506,"change":463,"percent_change":609,"volume":1507,"transactions":9,"vwap":1506},"2025-12-31",17.77,17.56,17.68,148900,{"date":1509,"open":1256,"high":1181,"low":1212,"close":1510,"change":758,"percent_change":195,"volume":1511,"transactions":9,"vwap":1510},"2025-12-30",17.67,123600,{"date":1513,"open":1514,"high":1494,"low":1213,"close":1515,"change":1516,"percent_change":828,"volume":1517,"transactions":9,"vwap":1515},"2025-12-29",17.94,17.82,-0.12,199000,{"date":1519,"open":1455,"high":1181,"low":1197,"close":1514,"change":480,"percent_change":1090,"volume":1520,"transactions":9,"vwap":1514},"2025-12-26",119400,{"date":1522,"open":1218,"high":1173,"low":1252,"close":1225,"change":514,"percent_change":694,"volume":1523,"transactions":9,"vwap":1225},"2025-12-24",173900,{"date":1525,"open":1257,"high":1526,"low":1211,"close":1218,"change":151,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1218},"2025-12-23",18.4,-1.04,234900,{"date":1530,"open":1401,"high":1286,"low":1233,"close":1531,"change":1005,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-12-22",18.22,-1.67,203700,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1401,"change":331,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1401},"2025-12-19",18.76,18.87,18.36,-1.59,310100,{"date":1542,"open":1543,"high":961,"low":1294,"close":1321,"change":284,"percent_change":563,"volume":1544,"transactions":9,"vwap":1321},"2025-12-18",18.84,238900,{"date":1546,"open":1547,"high":1115,"low":1295,"close":1548,"change":350,"percent_change":381,"volume":1549,"transactions":9,"vwap":1548},"2025-12-17",18.63,18.65,156200,{"date":1551,"open":1286,"high":1552,"low":1306,"close":1285,"change":1553,"percent_change":480,"volume":1554,"transactions":9,"vwap":1285},"2025-12-16",18.82,-0.02,216000,{"date":1556,"open":1537,"high":1557,"low":1295,"close":1413,"change":471,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1413},"2025-12-15",18.94,-0.69,251100,{"date":1561,"open":1321,"high":1321,"low":1153,"close":1562,"change":514,"percent_change":694,"volume":1563,"transactions":9,"vwap":1562},"2025-12-12",18.75,234200,{"date":1565,"open":1153,"high":989,"low":1526,"close":1566,"change":562,"percent_change":933,"volume":1567,"transactions":9,"vwap":1566},"2025-12-11",18.73,310200,{"date":1569,"open":1570,"high":1153,"low":1470,"close":1153,"change":1316,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1153},"2025-12-10",17.88,3.41,253800,{"date":1574,"open":1504,"high":1575,"low":1504,"close":1210,"change":25,"percent_change":848,"volume":1576,"transactions":9,"vwap":1210},"2025-12-09",18.08,131600,{"date":1578,"open":1213,"high":1243,"low":1224,"close":1504,"change":694,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1504},"2025-12-08",0.62,138400,{"date":1582,"open":1583,"high":1213,"low":1584,"close":1583,"change":1553,"percent_change":480,"volume":1585,"transactions":9,"vwap":1583},"2025-12-05",17.66,17.57,150200,{"date":1587,"open":1234,"high":1263,"low":1234,"close":1506,"change":72,"percent_change":751,"volume":1588,"transactions":9,"vwap":1506},"2025-12-04",133800,{"date":1590,"open":1244,"high":1251,"low":1591,"close":1224,"change":661,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1224},"2025-12-03",17.49,1.66,127400,{"date":1595,"open":1213,"high":1213,"low":1217,"close":1596,"change":471,"percent_change":101,"volume":1597,"transactions":9,"vwap":1596},"2025-12-02",17.44,158100,{"date":1599,"open":1600,"high":1256,"low":1600,"close":1584,"change":57,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1584},"2025-12-01",17.26,0.57,153200,{"date":1604,"open":1506,"high":1605,"low":1226,"close":1606,"change":266,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-11-28",17.69,17.47,-1.19,114200,{"date":1610,"open":1226,"high":1611,"low":1250,"close":1506,"change":610,"percent_change":235,"volume":1612,"transactions":9,"vwap":1506},"2025-11-26",17.74,265700,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1596,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1596},"2025-11-25",16.74,17.45,0.81,4.87,245900,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":350,"percent_change":224,"volume":1626,"transactions":9,"vwap":1625},"2025-11-24",16.55,16.78,16.38,16.63,207300,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":806,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-11-21",16.12,16.72,16.58,3.11,264400,{"date":1635,"open":1636,"high":1624,"low":1637,"close":1638,"change":372,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-11-20",16.1,16.030001,16.08,1.07,270500,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":422,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-11-19",15.68,15.95,15.57,15.91,2.32,212000,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":463,"percent_change":609,"volume":1655,"transactions":9,"vwap":1654},"2025-11-18",15.53,15.67,15.48,15.55,130800,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1116,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-11-17",15.96,16.15,15.51,15.54,-2.88,565300,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":471,"percent_change":1134,"volume":1236,"transactions":9,"vwap":1669},"2025-11-14",16.14,16.16,15.81,16,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-11-13",16.17,16.33,16.02,16.13,-0.23,-1.41,133400,{"date":1680,"open":1681,"high":1682,"low":1673,"close":1683,"change":72,"percent_change":331,"volume":1684,"transactions":9,"vwap":1683},"2025-11-12",16.39,16.64,16.36,98900,{"date":1686,"open":1687,"high":1688,"low":1629,"close":1689,"change":414,"percent_change":382,"volume":1690,"transactions":9,"vwap":1689},"2025-11-11",16.3,16.42,16.41,84300,{"date":1692,"open":1667,"high":1673,"low":1693,"close":1694,"change":414,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-11-10",15.97,16.22,1.19,146200,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1637,"change":361,"percent_change":806,"volume":1702,"transactions":9,"vwap":1637},"2025-11-07",15.94,16.040001,15.79,98800,{"date":1704,"open":1659,"high":1705,"low":1706,"close":1644,"change":685,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1644},"2025-11-06",16.32,15.64,-1.54,101700,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":497,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-11-05",15.8,16.25,16.2,2.73,88500,{"date":1717,"open":1718,"high":1701,"low":1660,"close":1719,"change":361,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-11-04",15.6,15.77,0.51,139400,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":361,"percent_change":1720,"volume":1728,"transactions":9,"vwap":1727},"2025-11-03",15.61,15.75,15.44,15.69,110900,{"date":1730,"open":1654,"high":1731,"low":1732,"close":1724,"change":274,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1724},"2025-10-31",15.7,15.46,0.58,191700,{"date":1736,"open":1654,"high":1737,"low":1738,"close":1739,"change":330,"percent_change":1052,"volume":1740,"transactions":9,"vwap":1739},"2025-10-30",15.89,15.45,15.52,150300,{"date":1742,"open":1743,"high":1636,"low":1744,"close":1745,"change":1116,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-10-29",15.98,15.49,15.59,-2.87,200300,{"date":1749,"open":1750,"high":1751,"low":1718,"close":1752,"change":445,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-10-28",15.71,16.059999,16.049999,2.23,131200,{"date":1756,"open":1757,"high":1758,"low":1718,"close":1731,"change":72,"percent_change":255,"volume":1759,"transactions":9,"vwap":1731},"2025-10-27",15.76,15.86,125400,{"date":1761,"open":1719,"high":1762,"low":31,"close":1725,"change":1553,"percent_change":471,"volume":1763,"transactions":9,"vwap":1725},"2025-10-24",16.35,269300,{"date":1765,"open":1693,"high":1752,"low":1661,"close":1719,"change":758,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1719},"2025-10-23",-0.94,164700,{"date":1769,"open":1770,"high":1659,"low":1771,"close":1772,"change":514,"percent_change":536,"volume":1773,"transactions":9,"vwap":1772},"2025-10-22",15.9,15.83,15.92,156000,{"date":1775,"open":1757,"high":1658,"low":1725,"close":1770,"change":350,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1770},"2025-10-21",0.32,89400,{"date":1779,"open":1661,"high":1780,"low":1738,"close":1780,"change":643,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-10-20",15.85,2.66,113100,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1726,"change":562,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1726},"2025-10-17",15.35,15.5,15.22,1.51,148600,{"date":1791,"open":1752,"high":1792,"low":1793,"close":1794,"change":1365,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-10-16",16.11,15.12,15.21,-5.76,144800,{"date":1798,"open":1799,"high":1799,"low":1637,"close":1666,"change":580,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1666},"2025-10-15",16.56,-1.65,96800,{"date":1803,"open":1724,"high":1804,"low":1724,"close":1689,"change":1111,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1689},"2025-10-14",16.43,4.26,155300,{"date":1808,"open":1719,"high":1780,"low":1738,"close":1809,"change":932,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-10-13",15.74,1.61,99300,{"date":1813,"open":1637,"high":1814,"low":1744,"close":1744,"change":43,"percent_change":87,"volume":1815,"transactions":9,"vwap":1744},"2025-10-10",16.24,116600,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1658,"change":480,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1658},"2025-10-09",16.01,16.07,15.84,-0.68,82200,{"date":1824,"open":1825,"high":1825,"low":1818,"close":1819,"change":1013,"percent_change":990,"volume":1826,"transactions":9,"vwap":1819},"2025-10-08",16.4,69100,{"date":1828,"open":1829,"high":1830,"low":1814,"close":1831,"change":758,"percent_change":267,"volume":1832,"transactions":9,"vwap":1831},"2025-10-07",16.45,16.57,16.27,102000,{"date":1834,"open":1689,"high":1625,"low":1712,"close":1688,"change":1083,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1688},"2025-10-06",0.98,141600,{"date":1838,"open":1839,"high":1840,"low":1694,"close":1841,"change":350,"percent_change":122,"volume":1842,"transactions":9,"vwap":1841},"2025-10-03",16.29,16.52,16.26,231900,{"date":1844,"open":1681,"high":1845,"low":1667,"close":1846,"change":151,"percent_change":779,"volume":1847,"transactions":9,"vwap":1846},"2025-10-02",16.61,16.21,97700,{"date":1849,"open":1687,"high":1688,"low":1792,"close":1825,"change":1246,"percent_change":389,"volume":1850,"transactions":9,"vwap":1825},"2025-10-01",96100,{"date":1852,"open":1622,"high":1853,"low":1854,"close":1689,"change":1121,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1689},"2025-09-30",16.65,16.19,-0.85,102300,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1622,"change":117,"percent_change":1053,"volume":1861,"transactions":9,"vwap":1622},"2025-09-29",17.030001,16.49,107400,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1235,"percent_change":1235,"volume":1868,"transactions":9,"vwap":1867},"2025-09-26",16.95,17.29,16.87,16.94,93300,{"date":1870,"open":1866,"high":1871,"low":1872,"close":1867,"change":313,"percent_change":569,"volume":1873,"transactions":9,"vwap":1867},"2025-09-25",16.99,16.83,93400,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":389,"percent_change":1097,"volume":1880,"transactions":9,"vwap":1879},"2025-09-24",17.12,17.22,16.89,16.98,115000,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":471,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-09-23",17.16,17.43,17.02,17.040001,-0.76,118000,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":313,"percent_change":1676,"volume":1895,"transactions":9,"vwap":1894},"2025-09-22",17.23,17.34,17,17.17,181800,{"date":1897,"open":1606,"high":1510,"low":1898,"close":1899,"change":569,"percent_change":525,"volume":1900,"transactions":9,"vwap":1899},"2025-09-19",17.14,17.21,560600,{"date":1902,"open":1883,"high":1477,"low":1903,"close":1616,"change":643,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1616},"2025-09-18",17.11,2.41,151500,{"date":1907,"open":1908,"high":1499,"low":1909,"close":1886,"change":284,"percent_change":1639,"volume":1910,"transactions":9,"vwap":1886},"2025-09-17",16.93,16.92,160900,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":205,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-09-16",16.96,17.059999,16.77,16.86,-1.06,124200,{"date":1920,"open":1921,"high":1898,"low":1922,"close":1886,"change":463,"percent_change":609,"volume":1923,"transactions":9,"vwap":1886},"2025-09-15",17.13,16.97,116300,{"date":1925,"open":1894,"high":1894,"low":1913,"close":1859,"change":215,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1859},"2025-09-12",-0.99,74600,{"date":1929,"open":1930,"high":1877,"low":1866,"close":1931,"change":610,"percent_change":405,"volume":1861,"transactions":9,"vwap":1931},"2025-09-11",17.01,17.2,{"date":1933,"open":1934,"high":1914,"low":1935,"close":1913,"change":609,"percent_change":422,"volume":1715,"transactions":9,"vwap":1913},"2025-09-10",16.91,16.9,{"date":1937,"open":1913,"high":1894,"low":1872,"close":1935,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1935},"2025-09-09",-0.1,-0.59,92500,{"date":1942,"open":1879,"high":1931,"low":1630,"close":1893,"change":350,"percent_change":661,"volume":1943,"transactions":9,"vwap":1893},"2025-09-08",106600,{"date":1945,"open":1226,"high":1227,"low":1878,"close":1864,"change":1097,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1864},"2025-09-05",-2.02,153400,{"date":1949,"open":1893,"high":1252,"low":1879,"close":1950,"change":717,"percent_change":1951,"volume":926,"transactions":9,"vwap":1950},"2025-09-04",17.3,2.25,{"date":1953,"open":1913,"high":1954,"low":1955,"close":1909,"change":1938,"percent_change":1939,"volume":1585,"transactions":9,"vwap":1909},"2025-09-03",17.18,16.8,{"date":1957,"open":1913,"high":1898,"low":1872,"close":1885,"change":215,"percent_change":1926,"volume":1958,"transactions":9,"vwap":1885},"2025-09-02",165600,{"date":1960,"open":1961,"high":1865,"low":1876,"close":1962,"change":361,"percent_change":1065,"volume":1963,"transactions":9,"vwap":1962},"2025-08-29",17.27,17.19,146000,{"date":1965,"open":1891,"high":1891,"low":1930,"close":1903,"change":463,"percent_change":609,"volume":1966,"transactions":9,"vwap":1903},"2025-08-28",99600,{"date":1968,"open":1916,"high":1921,"low":1916,"close":1969,"change":414,"percent_change":94,"volume":1970,"transactions":9,"vwap":1969},"2025-08-27",17.1,88900,{"date":1972,"open":1973,"high":1859,"low":1974,"close":1934,"change":490,"percent_change":983,"volume":1975,"transactions":9,"vwap":1934},"2025-08-26",16.76,16.66,118100,{"date":1977,"open":1915,"high":1978,"low":1682,"close":1979,"change":1274,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-08-25",16.85,16.71,-0.48,193100,{"date":1983,"open":1669,"high":1984,"low":1669,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-08-22",16.82,16.79,0.93,5.86,149600,{"date":1990,"open":1991,"high":1693,"low":1711,"close":1758,"change":389,"percent_change":746,"volume":1992,"transactions":9,"vwap":1758},"2025-08-21",15.82,57300,{"date":1994,"open":1644,"high":1743,"low":1991,"close":1772,"change":463,"percent_change":609,"volume":1995,"transactions":9,"vwap":1772},"2025-08-20",95600,{"date":1997,"open":1770,"high":1998,"low":1999,"close":1646,"change":1246,"percent_change":389,"volume":2000,"transactions":9,"vwap":1646},"2025-08-19",16.09,15.87,76000,{"date":2002,"open":1725,"high":2003,"low":1731,"close":1772,"change":414,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1772},"2025-08-18",15.93,1.21,74000,{"date":2007,"open":1636,"high":1659,"low":2008,"close":2009,"change":524,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-08-15",15.72,15.73,-2.05,185200,{"date":2013,"open":1752,"high":1792,"low":1999,"close":1751,"change":471,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1751},"2025-08-14",-0.8,101400,{"date":2017,"open":1669,"high":1713,"low":1772,"close":1854,"change":122,"percent_change":2018,"volume":1474,"transactions":9,"vwap":1854},"2025-08-13",1.95,{"date":2020,"open":2021,"high":1772,"low":1785,"close":2022,"change":1316,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-08-12",15.42,15.88,3.99,120500,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":1938,"percent_change":759,"volume":2031,"transactions":9,"vwap":2030},"2025-08-11",15.28,15.38,15.2,15.27,83000,{"date":2033,"open":2034,"high":1660,"low":2035,"close":2036,"change":414,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-08-08",15.29,15.1,15.37,1.25,106300,{"date":2040,"open":1738,"high":1719,"low":2041,"close":2042,"change":1133,"percent_change":1527,"volume":1861,"transactions":9,"vwap":2042},"2025-08-07",15.14,15.18,{"date":2044,"open":1786,"high":1643,"low":2045,"close":2046,"change":480,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-08-06",15.31,15.34,-0.71,71100,{"date":2050,"open":1660,"high":1646,"low":2051,"close":1738,"change":371,"percent_change":997,"volume":2052,"transactions":9,"vwap":1738},"2025-08-05",15.13,192800,{"date":2054,"open":2055,"high":2056,"low":2057,"close":77,"change":372,"percent_change":94,"volume":2058,"transactions":9,"vwap":77},"2025-08-04",15.26,15.47,15.07,163700,{"date":2060,"open":1660,"high":2061,"low":2062,"close":2063,"change":580,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-08-01",15.56,14.96,15.24,-1.74,195200,{"date":2067,"open":1644,"high":1700,"low":2068,"close":1660,"change":294,"percent_change":1800,"volume":2069,"transactions":9,"vwap":1660},"2025-07-31",15.43,195500,{"date":2071,"open":1751,"high":1804,"low":1750,"close":1719,"change":685,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1719},"2025-07-30",-1.56,127200,{"date":2075,"open":1683,"high":1683,"low":1644,"close":1674,"change":215,"percent_change":2076,"volume":1655,"transactions":9,"vwap":1674},"2025-07-29",-1.05,{"date":2078,"open":1770,"high":1831,"low":1771,"close":1854,"change":422,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1854},"2025-07-28",2.27,161400,{"date":2082,"open":1998,"high":1672,"low":1718,"close":1771,"change":454,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1771},"2025-07-25",-1.37,192600,{"date":2086,"open":2087,"high":2087,"low":1637,"close":1752,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1752},"2025-07-24",16.5,-0.57,-3.43,118400,{"date":2092,"open":1915,"high":1915,"low":2093,"close":2094,"change":177,"percent_change":205,"volume":2095,"transactions":9,"vwap":2094},"2025-07-23",16.51,16.62,82100,{"date":2097,"open":1830,"high":1872,"low":1688,"close":1853,"change":609,"percent_change":422,"volume":2098,"transactions":9,"vwap":1853},"2025-07-22",108600,{"date":2100,"open":1973,"high":2101,"low":2102,"close":2103,"change":480,"percent_change":2104,"volume":1868,"transactions":9,"vwap":2103},"2025-07-21",16.84,16.54,16.59,-0.66,{"date":2106,"open":1984,"high":1984,"low":2093,"close":2107,"change":463,"percent_change":609,"volume":2108,"transactions":9,"vwap":2107},"2025-07-18",16.7,138000,{"date":2110,"open":2111,"high":1623,"low":1804,"close":2112,"change":122,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-07-17",16.46,16.69,1.89,136500,{"date":2116,"open":2117,"high":1804,"low":1819,"close":1624,"change":2118,"percent_change":491,"volume":2119,"transactions":9,"vwap":1624},"2025-07-16",16.31,0.14,181900,{"date":2121,"open":2122,"high":1973,"low":1694,"close":1814,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1814},"2025-07-15",16.73,-0.54,-3.22,137400,{"date":2127,"open":1689,"high":1623,"low":1681,"close":1623,"change":362,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1623},"2025-07-14",2.07,179300,{"date":2131,"open":2132,"high":2132,"low":1825,"close":2133,"change":255,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-07-11",16.75,16.44,-1.91,100000,{"date":2137,"open":2138,"high":1916,"low":1830,"close":1973,"change":609,"percent_change":422,"volume":2139,"transactions":9,"vwap":1973},"2025-07-10",16.68,161500,{"date":2141,"open":1985,"high":1866,"low":1845,"close":2107,"change":313,"percent_change":569,"volume":2142,"transactions":9,"vwap":2107},"2025-07-09",156400,{"date":2144,"open":1845,"high":1879,"low":1631,"close":1615,"change":490,"percent_change":2004,"volume":2145,"transactions":9,"vwap":1615},"2025-07-08",414700,{"date":2147,"open":1799,"high":1916,"low":2087,"close":2102,"change":244,"percent_change":2123,"volume":2148,"transactions":9,"vwap":2102},"2025-07-07",256300,{"date":2150,"open":2151,"high":1979,"low":2151,"close":1625,"change":661,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1625},"2025-07-03",16.48,1.77,118200,{"date":2155,"open":1683,"high":2133,"low":1659,"close":2156,"change":274,"percent_change":954,"volume":2157,"transactions":9,"vwap":2156},"2025-07-02",16.34,197900,{"date":2159,"open":1643,"high":1825,"low":2160,"close":1712,"change":26,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1712},"2025-07-01",15.65,3.37,209300,{"date":2164,"open":2008,"high":2022,"low":2165,"close":2008,"change":536,"percent_change":1199,"volume":2166,"transactions":9,"vwap":2008},"2025-06-30",15.63,413400,{"date":2168,"open":1652,"high":1771,"low":2061,"close":1745,"change":1553,"percent_change":471,"volume":2169,"transactions":9,"vwap":1745},"2025-06-27",467400,{"date":2171,"open":1787,"high":2165,"low":2172,"close":1724,"change":1409,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1724},"2025-06-26",15.16,2.9,94100,{"date":2176,"open":2027,"high":2027,"low":2041,"close":2177,"change":330,"percent_change":1116,"volume":2178,"transactions":9,"vwap":2177},"2025-06-25",15.17,74700,{"date":2180,"open":2041,"high":2068,"low":2057,"close":2063,"change":813,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2063},"2025-06-24",1.46,101000,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2186,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2186},"2025-06-23",14.58,15.02,14.57,0.4,2.74,116000,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":535,"percent_change":351,"volume":1253,"transactions":9,"vwap":2196},"2025-06-20",14.75,14.9,14.52,14.62,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":414,"percent_change":225,"volume":2203,"transactions":9,"vwap":2202},"2025-06-18",14.36,14.66,14.35,14.59,124000,{"date":2205,"open":2206,"high":2185,"low":2201,"close":2207,"change":215,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-06-17",14.45,14.4,-1.17,126500,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2187,"change":72,"percent_change":339,"volume":2215,"transactions":9,"vwap":2187},"2025-06-16",14.76,14.86,14.44,150000,{"date":2217,"open":2218,"high":2218,"low":2187,"close":2196,"change":1558,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2196},"2025-06-13",15.04,-4.51,327500,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2045,"change":536,"percent_change":491,"volume":2226,"transactions":9,"vwap":2045},"2025-06-12",15.15,15.36,14.81,619000,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2042,"change":371,"percent_change":997,"volume":2232,"transactions":9,"vwap":2042},"2025-06-11",15.19,15.3,15.05,149300,{"date":2234,"open":2194,"high":1794,"low":2194,"close":2041,"change":78,"percent_change":1753,"volume":1471,"transactions":9,"vwap":2041},"2025-06-10",{"date":2236,"open":2237,"high":2238,"low":2239,"close":2225,"change":514,"percent_change":2118,"volume":2240,"transactions":9,"vwap":2225},"2025-06-09",14.88,14.91,14.78,109200,{"date":2242,"open":2243,"high":2244,"low":2187,"close":2244,"change":78,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-06-06",14.69,14.79,2.28,83800,{"date":2248,"open":2195,"high":2249,"low":2201,"close":2250,"change":389,"percent_change":1280,"volume":2251,"transactions":9,"vwap":2250},"2025-06-05",14.65,14.46,124500,{"date":2253,"open":2195,"high":2244,"low":2254,"close":2195,"change":177,"percent_change":266,"volume":1496,"transactions":9,"vwap":2195},"2025-06-04",14.43,{"date":2256,"open":2257,"high":2249,"low":2258,"close":2259,"change":694,"percent_change":554,"volume":2260,"transactions":9,"vwap":2259},"2025-06-03",14.41,14.34,14.55,130200,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2214,"change":72,"percent_change":1097,"volume":2090,"transactions":9,"vwap":2214},"2025-06-02",14.47,14.53,14.25,{"date":2267,"open":2268,"high":2269,"low":2263,"close":2270,"change":480,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-05-30",14.54,14.67,14.49,-0.75,124600,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2275,"change":25,"percent_change":1199,"volume":2277,"transactions":9,"vwap":2275},"2025-05-29",14.6,14.42,104100,{"date":2279,"open":2280,"high":2193,"low":2206,"close":2281,"change":569,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-05-28",14.7,14.48,-1.63,92000,{"date":2285,"open":2187,"high":2286,"low":2258,"close":2287,"change":717,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-05-27",14.73,14.72,2.65,102700,{"date":2291,"open":2292,"high":2250,"low":2293,"close":2258,"change":1516,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2258},"2025-05-23",14.22,14.03,-0.83,105600,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2250,"change":1274,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2250},"2025-05-22",14.51,14.63,14.26,-0.55,98400,{"date":2304,"open":2305,"high":2306,"low":2195,"close":2268,"change":1116,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2268},"2025-05-21",14.82,15,-3.07,93200,{"date":2310,"open":2311,"high":2057,"low":2312,"close":2306,"change":694,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2306},"2025-05-20",14.85,14.83,0.74,81400,{"date":2316,"open":2239,"high":2317,"low":2318,"close":2319,"change":350,"percent_change":362,"volume":2320,"transactions":9,"vwap":2319},"2025-05-19",14.92,14.71,14.89,107000,{"date":2322,"open":2323,"high":2323,"low":2305,"close":2324,"change":454,"percent_change":2325,"volume":1471,"transactions":9,"vwap":2324},"2025-05-16",15.03,14.84,-1.46,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":57,"percent_change":1111,"volume":2332,"transactions":9,"vwap":2331},"2025-05-15",14.98,15.09,14.95,15.06,87600,{"date":2334,"open":2335,"high":2229,"low":31,"close":2062,"change":1938,"percent_change":2104,"volume":2336,"transactions":9,"vwap":2062},"2025-05-14",15.01,102900,{"date":2338,"open":2035,"high":2041,"low":2330,"close":2331,"change":57,"percent_change":1111,"volume":2339,"transactions":9,"vwap":2331},"2025-05-13",72100,{"date":2341,"open":2238,"high":2229,"low":2238,"close":2062,"change":643,"percent_change":1404,"volume":1740,"transactions":9,"vwap":2062},"2025-05-12",{"date":2343,"open":2344,"high":2318,"low":2281,"close":2259,"change":244,"percent_change":1090,"volume":1856,"transactions":9,"vwap":2259},"2025-05-09",14.61,{"date":2346,"open":2206,"high":2280,"low":2347,"close":2348,"change":1776,"percent_change":1753,"volume":2349,"transactions":9,"vwap":2348},"2025-05-08",14.33,14.64,135900,{"date":2351,"open":2206,"high":2344,"low":2300,"close":2352,"change":72,"percent_change":1097,"volume":2353,"transactions":9,"vwap":2352},"2025-05-07",14.32,135700,{"date":2355,"open":2276,"high":2356,"low":2258,"close":2357,"change":205,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-05-06",14.5,14.37,-1.24,129200,{"date":2361,"open":2201,"high":2324,"low":2362,"close":2259,"change":284,"percent_change":2037,"volume":2260,"transactions":9,"vwap":2259},"2025-05-05",14.3,{"date":2364,"open":2365,"high":2195,"low":2293,"close":2357,"change":854,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2357},"2025-05-02",14.1,3.31,170600,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":361,"percent_change":1733,"volume":2374,"transactions":9,"vwap":2373},"2025-05-01",13.8,14.08,13.67,13.91,127600,{"date":2376,"open":2370,"high":2377,"low":2378,"close":2379,"change":685,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-04-30",14.07,13.65,13.83,-1.78,211500,{"date":2383,"open":2384,"high":2365,"low":2385,"close":2371,"change":732,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2371},"2025-04-29",13.24,13.22,7.15,261600,{"date":187,"open":2389,"high":2390,"low":183,"close":2391,"change":535,"percent_change":562,"volume":2392,"transactions":9,"vwap":2391},13.11,13.19,13.14,100300]