[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DEA":3,"homepage-market-summary":35,"stock-historical-DEA":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"DEA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Easterly Government Properties, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Easterly Government Properties Inc is a real estate investment trust. The company is engaged in the acquisition, development, and management of Class A commercial properties that are leased to U.S. government agencies. It generates all its revenue by leasing its properties to such agencies. The company operates in single segment for the purposes of assessing performance and making operating decisions.","55","Washington, DC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},7.6923,1.8,"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},23.4,23.46,23.66,23.24,23.23,0.17,0.73,515864.295929,8468,23.4228,25.96,20.56,448820.8326698,52.6,2931,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":158},"success",[38,45,52,59,66,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":26,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},19.331,478216,174548688.16745,14.01,"2025-04-22",[186,187,197,207,218,228,239,250,259,269,277,284,295,305,316,327,337,346,356,366,376,385,394,401,412,421,429,440,451,461,470,479,489,499,508,516,526,534,542,552,561,571,581,591,600,608,614,623,632,641,651,658,667,674,683,689,695,701,708,714,721,727,732,738,747,753,759,765,771,777,783,788,796,803,808,816,823,831,838,843,848,852,857,863,868,875,880,887,891,896,901,906,912,916,922,927,934,940,944,950,954,960,964,970,974,978,984,989,993,999,1003,1007,1011,1018,1025,1030,1034,1041,1045,1050,1054,1059,1065,1073,1081,1089,1098,1106,1113,1121,1128,1136,1142,1146,1153,1160,1167,1173,1177,1184,1190,1197,1202,1208,1213,1218,1226,1232,1237,1241,1246,1252,1256,1261,1266,1271,1276,1280,1285,1288,1292,1296,1299,1304,1307,1312,1318,1321,1325,1331,1335,1340,1347,1351,1357,1361,1365,1371,1377,1381,1386,1393,1400,1407,1412,1420,1425,1432,1438,1445,1450,1456,1462,1466,1471,1478,1484,1489,1495,1500,1504,1510,1515,1521,1526,1530,1535,1541,1547,1553,1558,1563,1568,1574,1578,1583,1589,1593,1598,1603,1609,1616,1621,1625,1631,1635,1640,1644,1650,1654,1660,1664,1667,1673,1677,1684,1688,1693,1698,1702,1706,1710,1715,1720,1724,1728,1733,1737,1741,1746,1751,1754,1759,1763,1768,1775,1778,1782,1788,1793,1797,1801,1804,1807,1811,1815,1820,1823,1827,1832,1836,1842,1846,1849,1853,1858,1863,1868,1872,1876,1883,1886,1889,1893,1897,1901,1904,1909,1914,1919,1923,1928,1932,1936,1941,1944,1949,1953,1956,1961,1965,1969,1972,1977,1979,1983,1988,1992,1997,2001,2004,2008,2012,2016,2020,2024,2029,2033,2036,2039,2045,2050,2054,2058,2062,2065,2069,2071,2075,2079,2083,2086,2089,2093,2096,2100,2103,2107,2110,2113,2118,2123,2130,2137,2143,2146,2149,2153,2158,2164,2168,2176,2183,2190,2197,2203,2209,2215,2223,2229,2237,2244,2251,2259,2266],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",23.01,23.69,22.98,0.03,0.13,1278924.587734,12086,23.3843,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":156,"volume":204,"transactions":205,"vwap":206},"2026-09-30",23.16,23.42,22.84,23.2,0.08,1462457.197534,12277,23.196,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",22.7,23.15,22.605,23.12,0.34,1.49,747374.270395,10007,22.9684,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",22.87,22.58,22.78,-0.13,-0.57,360698.527637,7323,22.7302,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",22.72,22.92,22.56,22.91,0.2,0.88,365236.604291,7013,22.8109,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",22.75,22.8799,22.57,22.71,0.01,0.04,375232.958147,7631,22.7182,{"date":251,"open":252,"high":252,"low":253,"close":209,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",23.25,22.64,-0.62,-2.66,452056.417839,7277,22.7705,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":116,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",23.47,23.49,23.26,23.32,-0.04,334371.298148,5865,23.3382,{"date":270,"open":271,"high":200,"low":212,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",23.33,-0.07,-0.3,340471.51581,7104,23.2963,{"date":278,"open":279,"high":20,"low":280,"close":20,"change":246,"percent_change":25,"volume":281,"transactions":282,"vwap":283},"2026-09-18",23.22,23.11,1046136.380777,5943,23.3535,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",23.5,23.65,23.295,23.36,0.07,0.3,395508.084257,8412,23.4508,{"date":296,"open":22,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",23.905,23.04,23.29,-0.43,-1.81,343297.570932,5935,23.3639,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",23.78,23.79,23.5264,23.72,-0.12,-0.5,326336.312972,6085,23.7076,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",23.96,24.07,23.725,23.84,-0.05,-0.21,314103.288863,7140,23.8431,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",24.06,23.74,23.89,-0.02,-0.08,282220.955682,5405,23.8612,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":272,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",24.22,23.845,23.91,-0.29,284105.466594,6091,23.9345,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",24.4,23.76,23.98,-0.35,-1.44,353477.873163,6333,23.978,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":203,"volume":363,"transactions":364,"vwap":365},"2026-09-08",24.2,24.477,24.14,24.33,0.02,303537.719064,6790,24.2799,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",24.15,24.52,24.01,24.31,0,184265.479437,4318,24.3472,{"date":377,"open":378,"high":378,"low":379,"close":371,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",24.69,24.24,-0.18,-0.73,443466.301894,8161,24.3775,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":332,"percent_change":333,"volume":391,"transactions":392,"vwap":393},"2026-09-02",24.51,24.64,24.29,24.49,303385.160284,6107,24.4684,{"date":395,"open":396,"high":378,"low":397,"close":387,"change":332,"percent_change":333,"volume":398,"transactions":399,"vwap":400},"2026-09-01",24.55,24.375,259567.663301,7753,24.4974,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",24.48,24.63,24.34,24.53,-0.1,-0.41,387588.154807,6823,24.5148,{"date":413,"open":414,"high":415,"low":416,"close":404,"change":417,"percent_change":234,"volume":418,"transactions":419,"vwap":420},"2026-08-28",24.59,24.845,24.57,0.05,312014.694521,5774,24.6789,{"date":422,"open":404,"high":423,"low":424,"close":425,"change":380,"percent_change":381,"volume":426,"transactions":427,"vwap":428},"2026-08-27",24.87,24.56,24.58,200944.391483,5878,24.6974,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",25.03,25.04,24.74,24.76,-0.34,-1.35,207366.479332,4952,24.837,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",25.02,25.21,24.8101,25.1,0.14,0.56,274179.787763,6631,25.0988,{"date":452,"open":453,"high":454,"low":406,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",24.8,24.985,24.96,0.36,1.46,304030.64451,5938,24.8133,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":380,"percent_change":381,"volume":467,"transactions":468,"vwap":469},"2026-08-21",24.78,24.88,24.45,24.6,374486.035539,8922,24.5933,{"date":471,"open":405,"high":472,"low":473,"close":463,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",24.8928,24.205,0.37,1.52,263970.537307,6517,24.6237,{"date":480,"open":481,"high":482,"low":361,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",24.68,24.9099,24.41,-0.09,-0.37,478328.749061,7727,24.5054,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":311,"volume":496,"transactions":497,"vwap":498},"2026-08-18",24.65,24.7892,24.47,24.5,-0.03,311516.209056,6608,24.5659,{"date":500,"open":378,"high":501,"low":502,"close":406,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",25.201,24.37,-0.26,-1.05,252236.061935,5817,24.4862,{"date":509,"open":463,"high":510,"low":481,"close":511,"change":272,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",24.97,24.79,-0.28,368985.836369,6453,24.8063,{"date":517,"open":511,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",24.98,24.675,24.86,0.26,1.06,352555.23669,6013,24.8377,{"date":527,"open":329,"high":481,"low":528,"close":466,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",24.0348,0.6,2.5,426215.27024,8436,24.531,{"date":535,"open":536,"high":537,"low":341,"close":538,"change":192,"percent_change":193,"volume":539,"transactions":540,"vwap":541},"2026-08-11",24.02,24.3203,24,403513.817712,9653,24.0592,{"date":543,"open":544,"high":464,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",24.36,23.8,23.97,-0.99,-3.97,396210.608845,7847,23.9549,{"date":553,"open":554,"high":555,"low":556,"close":455,"change":290,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",24.94,25.125,24.75,0.28,431220.679629,7603,24.8938,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",25.33,24.782,24.89,-0.15,-0.6,328444.445812,6187,24.9043,{"date":572,"open":573,"high":574,"low":575,"close":432,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",25.15,25.17,24.81,-0.39,-1.53,340324.520345,7645,24.9771,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":446,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",25.25,25.5799,24.905,25.43,0.55,532739.823641,12696,25.2878,{"date":592,"open":583,"high":593,"low":494,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",25.61,25.29,0.93,3.82,506745.607673,8759,25.1768,{"date":601,"open":602,"high":423,"low":603,"close":544,"change":351,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-31",24.71,24.28,-1.42,426073.341612,8398,24.4639,{"date":609,"open":443,"high":443,"low":406,"close":602,"change":435,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",-1.36,287918.679533,6737,24.6653,{"date":615,"open":594,"high":616,"low":70,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-29",25.55,25.05,-0.17,-0.67,379848.232128,7266,25.1976,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":245,"percent_change":246,"volume":629,"transactions":630,"vwap":631},"2026-07-28",25.45,25.54,25.2,25.22,306360.443061,6135,25.3347,{"date":633,"open":634,"high":635,"low":636,"close":443,"change":311,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-27",25.35,25.575,25.14,-0.47,221547.399635,4951,25.2703,{"date":642,"open":643,"high":644,"low":645,"close":563,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-24",25.28,25.49,25.1427,0.24,0.96,291232.73722,6869,25.3817,{"date":652,"open":442,"high":653,"low":454,"close":654,"change":495,"percent_change":311,"volume":655,"transactions":656,"vwap":657},"2026-07-23",25.285,25.09,337979.897997,7163,25.1103,{"date":659,"open":660,"high":660,"low":510,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-22",25.23,25.12,-0.16,-0.63,306413.35884,6522,25.1034,{"date":668,"open":445,"high":669,"low":431,"close":643,"change":670,"percent_change":456,"volume":671,"transactions":672,"vwap":673},"2026-07-21",25.315,0.09,270117.87953,7966,25.2071,{"date":675,"open":676,"high":677,"low":445,"close":678,"change":485,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-20",25.38,25.5514,25.19,-1.45,258302.67494,5598,25.2254,{"date":684,"open":685,"high":30,"low":643,"close":686,"change":272,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-07-17",25.63,25.56,-0.27,372200,{"date":690,"open":70,"high":691,"low":70,"close":685,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":685},"2026-07-16",25.79,0.8,3.22,452400,{"date":696,"open":453,"high":697,"low":433,"close":698,"change":193,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-07-15",25.18,24.83,0.53,258000,{"date":702,"open":703,"high":442,"low":481,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-14",24.99,24.7,-0.14,-0.56,302400,{"date":709,"open":710,"high":711,"low":511,"close":712,"change":495,"percent_change":311,"volume":713,"transactions":9,"vwap":712},"2026-07-13",24.85,25.165,24.84,394500,{"date":715,"open":716,"high":716,"low":717,"close":423,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":423},"2026-07-10",24.93,24.42,0.12,0.48,363000,{"date":722,"open":654,"high":723,"low":491,"close":556,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":556},"2026-07-09",25.105,-0.22,-0.88,460600,{"date":728,"open":729,"high":730,"low":433,"close":510,"change":362,"percent_change":203,"volume":731,"transactions":9,"vwap":510},"2026-07-08",24.9,25.13,536200,{"date":733,"open":594,"high":734,"low":735,"close":735,"change":223,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-07",25.52,24.95,-0.52,350200,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-06",25.57,25.62,25.07,25.08,-0.46,-1.8,358200,{"date":748,"open":643,"high":749,"low":643,"close":626,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":626},"2026-07-02",25.67,0.42,1.67,326000,{"date":754,"open":755,"high":676,"low":703,"close":661,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":661},"2026-07-01",25.059999,0.19,0.76,335400,{"date":760,"open":70,"high":761,"low":716,"close":716,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":716},"2026-06-30",25.26,-0.23,-0.91,386700,{"date":766,"open":491,"high":574,"low":767,"close":768,"change":521,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-29",24.38,25.16,1.04,462000,{"date":772,"open":405,"high":773,"low":361,"close":729,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":729},"2026-06-26",24.92,0.63,2.6,1261700,{"date":778,"open":339,"high":348,"low":779,"close":780,"change":193,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-25",22.89,24.27,0.54,486700,{"date":784,"open":603,"high":785,"low":786,"close":360,"change":111,"percent_change":126,"volume":787,"transactions":9,"vwap":360},"2026-06-24",24.39,24.1,454100,{"date":789,"open":790,"high":791,"low":200,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-23",23.82,24.26,24.08,0.31,1.3,303900,{"date":797,"open":210,"high":798,"low":799,"close":798,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":798},"2026-06-22",23.77,23.09,0.61,2.63,567700,{"date":804,"open":805,"high":806,"low":189,"close":199,"change":25,"percent_change":163,"volume":807,"transactions":9,"vwap":199},"2026-06-18",23.049999,23.35,968400,{"date":809,"open":810,"high":307,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-17",23.75,22.905,22.99,-0.87,-3.65,432400,{"date":817,"open":818,"high":819,"low":820,"close":818,"change":290,"percent_change":821,"volume":822,"transactions":9,"vwap":818},"2026-06-16",23.86,24.16,23.645,0.29,411400,{"date":824,"open":825,"high":826,"low":827,"close":308,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":308},"2026-06-15",23.9,24.12,23.68,-0.25,-1.04,367600,{"date":832,"open":833,"high":834,"low":545,"close":835,"change":718,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-12",23.92,24.175,24.040001,0.5,382200,{"date":839,"open":840,"high":368,"low":841,"close":833,"change":246,"percent_change":25,"volume":842,"transactions":9,"vwap":833},"2026-06-11",24.059999,23.88,409500,{"date":844,"open":390,"high":494,"low":845,"close":841,"change":300,"percent_change":846,"volume":847,"transactions":9,"vwap":841},"2026-06-10",23.87,-1.77,435700,{"date":849,"open":370,"high":403,"low":850,"close":371,"change":131,"percent_change":751,"volume":851,"transactions":9,"vwap":371},"2026-06-09",23.985,424900,{"date":853,"open":854,"high":855,"low":341,"close":341,"change":245,"percent_change":246,"volume":856,"transactions":9,"vwap":341},"2026-06-08",24.030001,24.17,285700,{"date":858,"open":810,"high":859,"low":860,"close":825,"change":861,"percent_change":757,"volume":862,"transactions":9,"vwap":825},"2026-06-05",24.09,23.685,0.18,302000,{"date":864,"open":308,"high":833,"low":261,"close":310,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":310},"2026-06-04",0.21,0.89,312600,{"date":869,"open":870,"high":841,"low":871,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-03",23.63,23.51,-0.31,-1.3,360500,{"date":876,"open":877,"high":841,"low":878,"close":790,"change":557,"percent_change":64,"volume":879,"transactions":9,"vwap":790},"2026-06-02",23.56,23.53,282700,{"date":881,"open":545,"high":845,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-01",23.43,23.54,-0.44,-1.83,362200,{"date":888,"open":826,"high":339,"low":341,"close":350,"change":342,"percent_change":889,"volume":890,"transactions":9,"vwap":350},"2026-05-29",-1.19,348000,{"date":892,"open":855,"high":502,"low":893,"close":780,"change":894,"percent_change":141,"volume":895,"transactions":9,"vwap":780},"2026-05-28",24.049999,0.16,347900,{"date":897,"open":358,"high":898,"low":786,"close":899,"change":246,"percent_change":25,"volume":900,"transactions":9,"vwap":899},"2026-05-27",24.395,24.11,365400,{"date":902,"open":330,"high":903,"low":287,"close":319,"change":146,"percent_change":904,"volume":905,"transactions":9,"vwap":319},"2026-05-26",24.19,1.35,495800,{"date":907,"open":908,"high":833,"low":909,"close":810,"change":223,"percent_change":910,"volume":911,"transactions":9,"vwap":810},"2026-05-22",23.81,23.7,-0.54,271700,{"date":913,"open":909,"high":538,"low":882,"close":841,"change":446,"percent_change":914,"volume":915,"transactions":9,"vwap":841},"2026-05-21",0.59,376500,{"date":917,"open":918,"high":545,"low":883,"close":330,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":330},"2026-05-20",23.73,0.15,0.64,369400,{"date":923,"open":924,"high":308,"low":20,"close":925,"change":333,"percent_change":435,"volume":926,"transactions":9,"vwap":925},"2026-05-19",23.6,23.59,335000,{"date":928,"open":929,"high":909,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-18",23.1,23.67,0.65,2.82,365600,{"date":935,"open":812,"high":936,"low":937,"close":938,"change":372,"percent_change":372,"volume":939,"transactions":9,"vwap":938},"2026-05-15",23.040001,22.61,23.02,409000,{"date":941,"open":202,"high":942,"low":812,"close":938,"change":362,"percent_change":670,"volume":943,"transactions":9,"vwap":938},"2026-05-14",23.27,299400,{"date":945,"open":946,"high":936,"low":947,"close":948,"change":362,"percent_change":670,"volume":949,"transactions":9,"vwap":948},"2026-05-13",22.85,22.77,23,270700,{"date":951,"open":233,"high":936,"low":937,"close":191,"change":193,"percent_change":952,"volume":953,"transactions":9,"vwap":191},"2026-05-12",0.57,564600,{"date":955,"open":956,"high":925,"low":957,"close":946,"change":312,"percent_change":958,"volume":959,"transactions":9,"vwap":946},"2026-05-11",23.45,22.68,-2.14,510100,{"date":961,"open":962,"high":545,"low":288,"close":806,"change":417,"percent_change":865,"volume":963,"transactions":9,"vwap":806},"2026-05-08",23.31,530900,{"date":965,"open":966,"high":967,"low":968,"close":967,"change":245,"percent_change":246,"volume":969,"transactions":9,"vwap":967},"2026-05-07",22.83,23.3,22.774,470900,{"date":971,"open":20,"high":972,"low":23,"close":299,"change":246,"percent_change":25,"volume":973,"transactions":9,"vwap":299},"2026-05-06",23.57,434200,{"date":975,"open":938,"high":289,"low":976,"close":252,"change":521,"percent_change":121,"volume":977,"transactions":9,"vwap":252},"2026-05-05",22.88,447500,{"date":979,"open":286,"high":980,"low":981,"close":812,"change":224,"percent_change":982,"volume":983,"transactions":9,"vwap":812},"2026-05-04",23.64,22.975,-2.42,471300,{"date":985,"open":986,"high":987,"low":252,"close":877,"change":919,"percent_change":920,"volume":988,"transactions":9,"vwap":877},"2026-05-01",23.41,23.615,227600,{"date":990,"open":202,"high":991,"low":212,"close":986,"change":646,"percent_change":769,"volume":992,"transactions":9,"vwap":986},"2026-04-30",23.52,292400,{"date":994,"open":200,"high":995,"low":936,"close":996,"change":224,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-04-29",23.525,23.17,-2.4,359500,{"date":1000,"open":21,"high":810,"low":799,"close":330,"change":1001,"percent_change":751,"volume":1002,"transactions":9,"vwap":330},"2026-04-28",0.39,306600,{"date":1004,"open":546,"high":379,"low":806,"close":806,"change":618,"percent_change":1005,"volume":1006,"transactions":9,"vwap":806},"2026-04-27",-0.72,431100,{"date":1008,"open":799,"high":924,"low":799,"close":991,"change":156,"percent_change":1009,"volume":1010,"transactions":9,"vwap":991},"2026-04-24",1.51,430100,{"date":1012,"open":1013,"high":1014,"low":805,"close":996,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":996},"2026-04-23",23.21,23.435,0.1,0.43,204800,{"date":1019,"open":956,"high":1020,"low":1021,"close":1022,"change":273,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-04-22",23.48,22.985,23.07,-1.28,229900,{"date":1026,"open":1027,"high":286,"low":279,"close":1028,"change":265,"percent_change":618,"volume":1029,"transactions":9,"vwap":1028},"2026-04-21",23.44,23.37,217700,{"date":1031,"open":986,"high":972,"low":1032,"close":986,"change":407,"percent_change":300,"volume":1033,"transactions":9,"vwap":986},"2026-04-20",23.365,286000,{"date":1035,"open":199,"high":1036,"low":1037,"close":871,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":871},"2026-04-17",23.535,23.13,0.44,1.91,282400,{"date":1042,"open":996,"high":1043,"low":936,"close":1022,"change":618,"percent_change":381,"volume":1044,"transactions":9,"vwap":1022},"2026-04-16",23.38,233300,{"date":1046,"open":799,"high":1047,"low":1048,"close":23,"change":362,"percent_change":670,"volume":1049,"transactions":9,"vwap":23},"2026-04-15",23.253,23.059999,315300,{"date":1051,"open":929,"high":942,"low":1052,"close":279,"change":245,"percent_change":246,"volume":1053,"transactions":9,"vwap":279},"2026-04-14",22.999,351200,{"date":1055,"open":948,"high":1013,"low":1056,"close":1013,"change":894,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1013},"2026-04-13",22.76,0.69,397400,{"date":1060,"open":1061,"high":1062,"low":1056,"close":805,"change":793,"percent_change":1063,"volume":1064,"transactions":9,"vwap":805},"2026-04-10",22.8,23.18,1.36,347600,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":914,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-09",22.23,22.96,22.205,22.74,2.66,564200,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":234,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-08",22.059999,22.26,21.945,22.15,0.91,544500,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":151,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-07",21.66,22.040001,21.595,21.95,1.76,339000,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-06",21.58,21.7,21.456,21.57,-0.11,-0.51,225100,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":699,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-02",21.1,21.775,20.98,21.68,2.51,408200,{"date":1107,"open":1108,"high":1109,"low":1100,"close":1110,"change":512,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-01",21.35,21.365,21.15,-1.31,374600,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":762,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-03-31",21.93,22,21.29,21.43,-1.06,551200,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1083,"change":126,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1083},"2026-03-30",21.65,21.87,21.46,1.17,262200,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":637,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-03-27",21.82,22.02,21.37,21.41,-2.15,305100,{"date":1137,"open":1138,"high":1139,"low":1092,"close":1140,"change":894,"percent_change":163,"volume":1141,"transactions":9,"vwap":1140},"2026-03-26",21.72,21.97,21.88,242100,{"date":1143,"open":1092,"high":1124,"low":1144,"close":1138,"change":245,"percent_change":417,"volume":1145,"transactions":9,"vwap":1138},"2026-03-25",21.585,369600,{"date":1147,"open":1148,"high":1149,"low":1092,"close":1150,"change":342,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-03-24",21.83,22.055,21.71,-1.32,327300,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1116,"change":756,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1116},"2026-03-23",22.16,22.28,21.9,0.87,461700,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1164,"change":485,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-03-20",22.21,21.67,21.81,-1.67,860500,{"date":1168,"open":1169,"high":1170,"low":1115,"close":1171,"change":290,"percent_change":146,"volume":1172,"transactions":9,"vwap":1171},"2026-03-19",22.07,22.33,22.18,434900,{"date":1174,"open":1078,"high":1170,"low":1175,"close":1176,"change":566,"percent_change":619,"volume":842,"transactions":9,"vwap":1176},"2026-03-18",21.91,22.11,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1076,"change":417,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1076},"2026-03-17",22.37,22.45,22.19,0.23,365800,{"date":1185,"open":1186,"high":1187,"low":1116,"close":1162,"change":1188,"percent_change":50,"volume":1189,"transactions":9,"vwap":1162},"2026-03-16",22.2,22.43,0.22,279000,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":705,"percent_change":663,"volume":1196,"transactions":9,"vwap":1195},"2026-03-13",22.31,22.42,21.905,21.99,245900,{"date":1198,"open":1130,"high":1186,"low":1123,"close":1199,"change":1200,"percent_change":836,"volume":1201,"transactions":9,"vwap":1199},"2026-03-12",22.13,0.11,321000,{"date":1203,"open":1204,"high":1078,"low":1205,"close":1131,"change":828,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1131},"2026-03-11",22.09,21.89,-1.12,359100,{"date":1209,"open":243,"high":243,"low":1171,"close":1210,"change":342,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-10",22.27,-1.29,726700,{"date":1214,"open":1170,"high":1215,"low":1216,"close":232,"change":192,"percent_change":193,"volume":1217,"transactions":9,"vwap":232},"2026-03-09",22.67,21.73,671500,{"date":1219,"open":1220,"high":1221,"low":1067,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-06",22.6,22.725,22.53,-0.32,-1.4,444800,{"date":1227,"open":1228,"high":779,"low":1229,"close":946,"change":872,"percent_change":1230,"volume":1231,"transactions":9,"vwap":946},"2026-03-05",22.47,22.32,-1.34,543900,{"date":1233,"open":264,"high":271,"low":1234,"close":199,"change":566,"percent_change":1235,"volume":1236,"transactions":9,"vwap":199},"2026-03-04",22.878,-0.64,842500,{"date":1238,"open":962,"high":261,"low":976,"close":962,"change":687,"percent_change":1239,"volume":1240,"transactions":9,"vwap":962},"2026-03-03",-1.15,611400,{"date":1242,"open":252,"high":827,"low":1022,"close":1243,"change":291,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-02",23.58,1.29,585500,{"date":1247,"open":286,"high":1248,"low":1249,"close":1250,"change":512,"percent_change":889,"volume":1251,"transactions":9,"vwap":1250},"2026-02-27",23.743,23.255,23.28,404100,{"date":1253,"open":286,"high":1254,"low":252,"close":877,"change":25,"percent_change":26,"volume":1255,"transactions":9,"vwap":877},"2026-02-26",23.701,704800,{"date":1257,"open":1028,"high":286,"low":1258,"close":1259,"change":116,"percent_change":265,"volume":1260,"transactions":9,"vwap":1259},"2026-02-25",23.165,23.39,572600,{"date":1262,"open":1263,"high":330,"low":210,"close":20,"change":484,"percent_change":1264,"volume":1265,"transactions":9,"vwap":20},"2026-02-24",23.62,-0.38,835100,{"date":1267,"open":545,"high":1268,"low":262,"close":262,"change":1235,"percent_change":1269,"volume":1270,"transactions":9,"vwap":262},"2026-02-23",24.941,-2.65,847000,{"date":1272,"open":908,"high":903,"low":286,"close":1273,"change":474,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-02-20",24.13,1.56,796100,{"date":1277,"open":924,"high":790,"low":1278,"close":349,"change":861,"percent_change":757,"volume":1279,"transactions":9,"vwap":349},"2026-02-19",23.55,355300,{"date":1281,"open":833,"high":826,"low":878,"close":1243,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1243},"2026-02-18",-0.45,-1.87,516600,{"date":1286,"open":786,"high":368,"low":287,"close":854,"change":290,"percent_change":821,"volume":1287,"transactions":9,"vwap":854},"2026-02-17",246100,{"date":1289,"open":318,"high":1273,"low":1290,"close":318,"change":25,"percent_change":1291,"volume":1010,"transactions":9,"vwap":318},"2026-02-13",23.741,0.71,{"date":1293,"open":502,"high":1294,"low":262,"close":308,"change":485,"percent_change":577,"volume":1295,"transactions":9,"vwap":308},"2026-02-12",24.455,340900,{"date":1297,"open":389,"high":465,"low":538,"close":819,"change":223,"percent_change":910,"volume":1298,"transactions":9,"vwap":819},"2026-02-11",405200,{"date":1300,"open":899,"high":1301,"low":818,"close":389,"change":861,"percent_change":1302,"volume":1303,"transactions":9,"vwap":389},"2026-02-10",24.35,0.75,325100,{"date":1305,"open":854,"high":855,"low":878,"close":899,"change":322,"percent_change":323,"volume":1306,"transactions":9,"vwap":899},"2026-02-09",255600,{"date":1308,"open":339,"high":348,"low":1309,"close":819,"change":1310,"percent_change":828,"volume":1311,"transactions":9,"vwap":819},"2026-02-06",23.955,-0.06,357300,{"date":1313,"open":909,"high":1314,"low":1243,"close":339,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":339},"2026-02-05",24.25,0.45,1.89,401300,{"date":1319,"open":1263,"high":841,"low":1027,"close":798,"change":1038,"percent_change":1316,"volume":1320,"transactions":9,"vwap":798},"2026-02-04",277900,{"date":1322,"open":948,"high":261,"low":948,"close":271,"change":821,"percent_change":1323,"volume":1324,"transactions":9,"vwap":271},"2026-02-03",1.26,404000,{"date":1326,"open":252,"high":1327,"low":1328,"close":936,"change":351,"percent_change":1329,"volume":1330,"transactions":9,"vwap":936},"2026-02-02",23.425,23.030001,-1.5,386000,{"date":1332,"open":929,"high":1027,"low":976,"close":1259,"change":521,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1259},"2026-01-30",1.12,569500,{"date":1336,"open":241,"high":1337,"low":1220,"close":1037,"change":914,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1037},"2026-01-29",23.19,2.62,492400,{"date":1341,"open":1013,"high":956,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-01-28",22.455,22.54,-0.66,-2.84,546800,{"date":1348,"open":24,"high":1028,"low":1349,"close":202,"change":111,"percent_change":521,"volume":1350,"transactions":9,"vwap":202},"2026-01-27",23.109,363800,{"date":1352,"open":924,"high":1353,"low":189,"close":1354,"change":744,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-01-26",23.61,23.14,-1.95,350100,{"date":1358,"open":962,"high":320,"low":23,"close":924,"change":126,"percent_change":1359,"volume":1360,"transactions":9,"vwap":924},"2026-01-23",1.07,443100,{"date":1362,"open":261,"high":1363,"low":962,"close":806,"change":495,"percent_change":223,"volume":1364,"transactions":9,"vwap":806},"2026-01-22",23.735,380600,{"date":1366,"open":948,"high":956,"low":1367,"close":1043,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1043},"2026-01-21",22.915,0.47,2.05,601700,{"date":1372,"open":220,"high":280,"low":1373,"close":233,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":233},"2026-01-20",22.475,-0.19,-0.82,412900,{"date":1378,"open":1070,"high":1379,"low":1070,"close":929,"change":1182,"percent_change":106,"volume":1380,"transactions":9,"vwap":929},"2026-01-16",23.155,393200,{"date":1382,"open":976,"high":1383,"low":1384,"close":220,"change":718,"percent_change":699,"volume":1385,"transactions":9,"vwap":220},"2026-01-15",22.935,22.59,329100,{"date":1387,"open":1388,"high":1389,"low":1390,"close":241,"change":456,"percent_change":1391,"volume":1392,"transactions":9,"vwap":241},"2026-01-14",22.44,22.775,22.295,1.61,360300,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":192,"percent_change":193,"volume":1399,"transactions":9,"vwap":1398},"2026-01-13",22.4,22.755,22.345,22.39,590500,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":372,"percent_change":372,"volume":1406,"transactions":9,"vwap":1405},"2026-01-12",22.3,22.5,22.152,22.36,411600,{"date":1408,"open":1409,"high":976,"low":1410,"close":1405,"change":503,"percent_change":1239,"volume":1411,"transactions":9,"vwap":1405},"2026-01-09",22.55,22.275,385900,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-01-08",21.52,22.69,22.62,0.94,4.34,579600,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1103,"change":192,"percent_change":446,"volume":1360,"transactions":9,"vwap":1103},"2026-01-07",21.75,21.86,21.555,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1123,"change":1188,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1123},"2026-01-06",21.38,21.74,21.3,1.03,514600,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1118,"change":718,"percent_change":447,"volume":1437,"transactions":9,"vwap":1118},"2026-01-05",21.23,21.565,21.040001,500400,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":718,"percent_change":952,"volume":1444,"transactions":9,"vwap":1443},"2026-01-02",21.21,21.54,20.95,21.31,520000,{"date":1446,"open":1108,"high":1109,"low":1110,"close":1447,"change":662,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2025-12-31",21.19,-0.75,416700,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1108,"change":670,"percent_change":750,"volume":1455,"transactions":9,"vwap":1108},"2025-12-30",21.28,21.405,21.25,474500,{"date":1457,"open":1108,"high":1458,"low":1459,"close":1460,"change":322,"percent_change":762,"volume":1461,"transactions":9,"vwap":1460},"2025-12-29",21.4,21.165,21.26,535200,{"date":1463,"open":1452,"high":1132,"low":1464,"close":1443,"change":245,"percent_change":417,"volume":1465,"transactions":9,"vwap":1443},"2025-12-26",21.18,510200,{"date":1467,"open":1110,"high":1427,"low":1468,"close":1429,"change":821,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1429},"2025-12-24",21.11,1.38,295700,{"date":1472,"open":1473,"high":1429,"low":1102,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2025-12-23",21.16,21.01,-0.2,-0.94,400600,{"date":1479,"open":1480,"high":1481,"low":1468,"close":1440,"change":828,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1440},"2025-12-22",21.49,21.64,-1.16,632100,{"date":1485,"open":1175,"high":1139,"low":1454,"close":1125,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1125},"2025-12-19",-0.59,-2.68,2034300,{"date":1490,"open":1491,"high":1492,"low":1131,"close":1493,"change":407,"percent_change":1282,"volume":1494,"transactions":9,"vwap":1493},"2025-12-18",22.24,22.35,22.049999,409300,{"date":1496,"open":1076,"high":1497,"low":1176,"close":1078,"change":1095,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1078},"2025-12-17",22.585,-0.49,506900,{"date":1501,"open":1403,"high":1409,"low":1075,"close":1076,"change":662,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1076},"2025-12-16",-0.71,450700,{"date":1505,"open":1204,"high":1506,"low":1131,"close":1193,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1193},"2025-12-15",22.495,0.51,2.33,545400,{"date":1511,"open":1195,"high":1512,"low":1513,"close":1175,"change":372,"percent_change":372,"volume":1514,"transactions":9,"vwap":1175},"2025-12-12",22.08,21.805,289100,{"date":1516,"open":1169,"high":1517,"low":1518,"close":1175,"change":333,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1175},"2025-12-11",22.22,21.84,-0.36,354500,{"date":1522,"open":1138,"high":1517,"low":1138,"close":1195,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1195},"2025-12-10",0.27,1.24,558600,{"date":1527,"open":1422,"high":1528,"low":1123,"close":1138,"change":290,"percent_change":146,"volume":1529,"transactions":9,"vwap":1138},"2025-12-09",22.014999,341600,{"date":1531,"open":1532,"high":1150,"low":1443,"close":1123,"change":865,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1123},"2025-12-08",21.51,0.98,689200,{"date":1536,"open":1422,"high":1124,"low":1458,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2025-12-05",21.44,-0.42,-1.92,388400,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1423,"change":290,"percent_change":146,"volume":1546,"transactions":9,"vwap":1423},"2025-12-04",21.61,21.92,21.56,598100,{"date":1548,"open":1423,"high":1549,"low":1550,"close":1551,"change":332,"percent_change":484,"volume":1552,"transactions":9,"vwap":1551},"2025-12-03",22.030001,21.63,21.79,571400,{"date":1554,"open":1148,"high":1157,"low":1555,"close":1164,"change":670,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1164},"2025-12-02",21.575,0.41,473400,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1138,"change":333,"percent_change":485,"volume":1562,"transactions":9,"vwap":1138},"2025-12-01",21.62,21.98,589000,{"date":1564,"open":1565,"high":1566,"low":1138,"close":1565,"change":333,"percent_change":485,"volume":1567,"transactions":9,"vwap":1565},"2025-11-28",21.8,22.01,174000,{"date":1569,"open":1138,"high":1570,"low":1571,"close":1140,"change":1015,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1140},"2025-11-26",22.17,21.632,0.46,790000,{"date":1575,"open":1576,"high":1171,"low":1150,"close":1576,"change":417,"percent_change":1182,"volume":1577,"transactions":9,"vwap":1576},"2025-11-25",21.78,916000,{"date":1579,"open":1454,"high":1140,"low":1580,"close":1216,"change":1038,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1216},"2025-11-24",21.059999,2.07,676100,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1117,"change":26,"percent_change":1588,"volume":782,"transactions":9,"vwap":1117},"2025-11-21",20.58,21.435,20.57,3.55,{"date":1590,"open":1591,"high":1468,"low":31,"close":31,"change":380,"percent_change":813,"volume":1592,"transactions":9,"vwap":31},"2025-11-20",20.82,508400,{"date":1594,"open":1474,"high":1595,"low":1596,"close":1596,"change":687,"percent_change":1211,"volume":1597,"transactions":9,"vwap":1596},"2025-11-19",21.12,20.74,479500,{"date":1599,"open":1600,"high":1595,"low":1601,"close":1474,"change":362,"percent_change":1015,"volume":1602,"transactions":9,"vwap":1474},"2025-11-18",21,20.845,475500,{"date":1604,"open":1543,"high":1481,"low":1605,"close":1606,"change":567,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-11-17",20.97,20.99,-2.78,503900,{"date":1610,"open":1611,"high":1481,"low":1612,"close":1613,"change":1182,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-11-14",21.34,21.08,21.59,1.08,354400,{"date":1617,"open":1132,"high":1543,"low":1618,"close":1619,"change":332,"percent_change":484,"volume":1620,"transactions":9,"vwap":1619},"2025-11-13",21.185,21.36,590100,{"date":1622,"open":1083,"high":1565,"low":1619,"close":1427,"change":1264,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1427},"2025-11-12",-1.75,727600,{"date":1626,"open":1422,"high":1627,"low":1613,"close":1628,"change":861,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-11-11",22.070999,21.76,0.83,408400,{"date":1632,"open":1108,"high":1565,"low":1633,"close":1091,"change":865,"percent_change":1533,"volume":1634,"transactions":9,"vwap":1091},"2025-11-10",21.22,754500,{"date":1636,"open":1637,"high":1427,"low":1637,"close":1132,"change":272,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1132},"2025-11-07",20.71,-0.33,482900,{"date":1641,"open":1642,"high":1414,"low":1633,"close":1537,"change":1310,"percent_change":512,"volume":1643,"transactions":9,"vwap":1537},"2025-11-06",21.48,492800,{"date":1645,"open":1458,"high":1646,"low":1647,"close":1648,"change":1015,"percent_change":1368,"volume":1649,"transactions":9,"vwap":1648},"2025-11-05",21.605,21.17,21.5,514400,{"date":1651,"open":1132,"high":1545,"low":1652,"close":1458,"change":322,"percent_change":762,"volume":1653,"transactions":9,"vwap":1458},"2025-11-04",21.33,399500,{"date":1655,"open":1656,"high":1091,"low":1100,"close":1657,"change":618,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-11-03",21.39,21.45,-0.79,852300,{"date":1661,"open":1537,"high":1565,"low":1662,"close":1560,"change":1200,"percent_change":1507,"volume":1663,"transactions":9,"vwap":1560},"2025-10-31",21.27,535800,{"date":1665,"open":1133,"high":1550,"low":1662,"close":1532,"change":265,"percent_change":1374,"volume":1666,"transactions":9,"vwap":1532},"2025-10-30",526500,{"date":1668,"open":1551,"high":1086,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1399,"transactions":9,"vwap":1670},"2025-10-29",21.32,21.55,-0.24,-1.1,{"date":1674,"open":1670,"high":1675,"low":1611,"close":1551,"change":234,"percent_change":595,"volume":1676,"transactions":9,"vwap":1551},"2025-10-28",21.843,652100,{"date":1678,"open":1181,"high":1679,"low":1680,"close":1613,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1613},"2025-10-27",22.46,21.215,-0.9,-4,1206300,{"date":1685,"open":1179,"high":232,"low":1069,"close":1686,"change":1015,"percent_change":1315,"volume":1687,"transactions":9,"vwap":1686},"2025-10-24",22.49,375500,{"date":1689,"open":1076,"high":1690,"low":1691,"close":1398,"change":718,"percent_change":781,"volume":1692,"transactions":9,"vwap":1398},"2025-10-23",22.405,22.065001,291800,{"date":1694,"open":1204,"high":1492,"low":1695,"close":1210,"change":756,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1210},"2025-10-22",22.045,0.86,332400,{"date":1699,"open":1181,"high":1700,"low":1075,"close":1512,"change":407,"percent_change":1282,"volume":1701,"transactions":9,"vwap":1512},"2025-10-21",22.29,395100,{"date":1703,"open":1169,"high":1704,"low":1423,"close":1171,"change":234,"percent_change":1079,"volume":1705,"transactions":9,"vwap":1171},"2025-10-20",22.25,300500,{"date":1707,"open":1493,"high":1708,"low":1130,"close":1561,"change":495,"percent_change":705,"volume":1709,"transactions":9,"vwap":1561},"2025-10-17",22.265,390500,{"date":1711,"open":221,"high":1416,"low":1712,"close":1566,"change":910,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1566},"2025-10-16",21.77,-2.39,673000,{"date":1716,"open":1199,"high":209,"low":1116,"close":1409,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1409},"2025-10-15",0.97,4.49,529000,{"date":1721,"open":1464,"high":1722,"low":1473,"close":1091,"change":821,"percent_change":1063,"volume":1723,"transactions":9,"vwap":1091},"2025-10-14",21.6,464500,{"date":1725,"open":1600,"high":1669,"low":1726,"close":1117,"change":265,"percent_change":1374,"volume":1727,"transactions":9,"vwap":1117},"2025-10-13",20.725,774300,{"date":1729,"open":1550,"high":1428,"low":1730,"close":1652,"change":503,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1652},"2025-10-10",21.285,-1.2,498000,{"date":1734,"open":1140,"high":1140,"low":1532,"close":1613,"change":342,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1613},"2025-10-09",-1.33,375000,{"date":1738,"open":1139,"high":1739,"low":1422,"close":1140,"change":495,"percent_change":705,"volume":1740,"transactions":9,"vwap":1140},"2025-10-08",22.12,493800,{"date":1742,"open":1186,"high":1743,"low":1744,"close":1175,"change":1223,"percent_change":352,"volume":1745,"transactions":9,"vwap":1175},"2025-10-07",22.375,21.85,593900,{"date":1747,"open":1748,"high":779,"low":1186,"close":1067,"change":872,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1067},"2025-10-06",22.52,-1.38,449700,{"date":1752,"open":1384,"high":220,"low":1748,"close":1343,"change":116,"percent_change":265,"volume":1753,"transactions":9,"vwap":1343},"2025-10-03",367900,{"date":1755,"open":1756,"high":1757,"low":1398,"close":1409,"change":705,"percent_change":254,"volume":1758,"transactions":9,"vwap":1409},"2025-10-02",22.63,22.735,338600,{"date":1760,"open":1761,"high":948,"low":1409,"close":1415,"change":1671,"percent_change":504,"volume":1762,"transactions":9,"vwap":1415},"2025-10-01",22.95,446100,{"date":1764,"open":209,"high":191,"low":1765,"close":1766,"change":234,"percent_change":235,"volume":1767,"transactions":9,"vwap":1766},"2025-09-30",22.66,22.93,558400,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1772,"change":618,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-09-29",22.9,22.555,22.73,-0.74,456900,{"date":1776,"open":233,"high":212,"low":966,"close":1770,"change":1015,"percent_change":1038,"volume":1777,"transactions":9,"vwap":1770},"2025-09-26",433600,{"date":1779,"open":253,"high":1780,"low":1416,"close":1061,"change":290,"percent_change":793,"volume":1781,"transactions":9,"vwap":1061},"2025-09-25",22.82,453900,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1772,"change":273,"percent_change":873,"volume":1787,"transactions":9,"vwap":1772},"2025-09-24",23.08,23.105,22.685,427800,{"date":1789,"open":1790,"high":21,"low":189,"close":1328,"change":828,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1328},"2025-09-23",23.34,-1.07,438400,{"date":1794,"open":1766,"high":20,"low":1070,"close":1250,"change":156,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1250},"2025-09-22",1.53,578100,{"date":1798,"open":1278,"high":1353,"low":1770,"close":1766,"change":1235,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1766},"2025-09-19",-2.72,937700,{"date":1802,"open":1027,"high":1363,"low":20,"close":972,"change":156,"percent_change":1009,"volume":1803,"transactions":9,"vwap":972},"2025-09-18",595700,{"date":1805,"open":967,"high":22,"low":1048,"close":279,"change":484,"percent_change":576,"volume":1806,"transactions":9,"vwap":279},"2025-09-17",559000,{"date":1808,"open":806,"high":1809,"low":23,"close":962,"change":322,"percent_change":323,"volume":1810,"transactions":9,"vwap":962},"2025-09-16",23.545,306500,{"date":1812,"open":810,"high":810,"low":252,"close":289,"change":342,"percent_change":1813,"volume":1814,"transactions":9,"vwap":289},"2025-09-15",-1.23,356800,{"date":1816,"open":21,"high":1817,"low":1818,"close":287,"change":1182,"percent_change":1533,"volume":1819,"transactions":9,"vwap":287},"2025-09-12",23.825,23.347,429500,{"date":1821,"open":942,"high":22,"low":1062,"close":200,"change":446,"percent_change":529,"volume":1822,"transactions":9,"vwap":200},"2025-09-11",349200,{"date":1824,"open":1770,"high":271,"low":201,"close":1250,"change":719,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1250},"2025-09-10",2.11,577400,{"date":1828,"open":299,"high":1259,"low":1056,"close":1061,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1061},"2025-09-09",-0.61,-2.61,519900,{"date":1833,"open":976,"high":883,"low":1834,"close":986,"change":865,"percent_change":1079,"volume":1835,"transactions":9,"vwap":986},"2025-09-08",22.875,894600,{"date":1837,"open":1838,"high":1839,"low":1838,"close":202,"change":781,"percent_change":1840,"volume":1841,"transactions":9,"vwap":202},"2025-09-05",22.81,23.316,2.38,743700,{"date":1843,"open":1068,"high":948,"low":1844,"close":1765,"change":566,"percent_change":1344,"volume":1845,"transactions":9,"vwap":1765},"2025-09-04",22.403,724800,{"date":1847,"open":241,"high":1328,"low":1772,"close":1838,"change":333,"percent_change":351,"volume":1848,"transactions":9,"vwap":1838},"2025-09-03",563100,{"date":1850,"open":241,"high":1052,"low":1851,"close":779,"change":372,"percent_change":372,"volume":1852,"transactions":9,"vwap":779},"2025-09-02",22.574,680900,{"date":1854,"open":1855,"high":1856,"low":1384,"close":779,"change":192,"percent_change":193,"volume":1857,"transactions":9,"vwap":779},"2025-08-29",22.86,22.97,658000,{"date":1859,"open":280,"high":280,"low":1860,"close":1855,"change":762,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1855},"2025-08-28",22.565,-1,337000,{"date":1864,"open":1405,"high":929,"low":1865,"close":799,"change":26,"percent_change":1866,"volume":1867,"transactions":9,"vwap":799},"2025-08-27",22.325,3.26,523000,{"date":1869,"open":1870,"high":222,"low":1704,"close":1405,"change":662,"percent_change":1502,"volume":1871,"transactions":9,"vwap":1405},"2025-08-26",22.38,597000,{"date":1873,"open":1679,"high":1874,"low":1229,"close":1748,"change":245,"percent_change":246,"volume":1875,"transactions":9,"vwap":1748},"2025-08-25",22.625,514100,{"date":1877,"open":1878,"high":1879,"low":1115,"close":1880,"change":836,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-08-22",22.14,22.895,22.51,2.27,506100,{"date":1884,"open":1116,"high":1570,"low":1148,"close":1566,"change":495,"percent_change":705,"volume":1885,"transactions":9,"vwap":1566},"2025-08-21",387600,{"date":1887,"open":1229,"high":1180,"low":1115,"close":1084,"change":724,"percent_change":547,"volume":1888,"transactions":9,"vwap":1084},"2025-08-20",562100,{"date":1890,"open":1086,"high":1686,"low":1157,"close":1076,"change":1315,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1076},"2025-08-19",2.06,416300,{"date":1894,"open":1895,"high":1171,"low":1150,"close":1164,"change":223,"percent_change":1486,"volume":1896,"transactions":9,"vwap":1164},"2025-08-18",21.94,636500,{"date":1898,"open":1704,"high":1704,"low":1899,"close":1895,"change":1671,"percent_change":77,"volume":1900,"transactions":9,"vwap":1895},"2025-08-15",21.895,519000,{"date":1902,"open":1566,"high":1491,"low":1423,"close":1171,"change":566,"percent_change":619,"volume":1903,"transactions":9,"vwap":1171},"2025-08-14",793900,{"date":1905,"open":1115,"high":1193,"low":1906,"close":1170,"change":484,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1170},"2025-08-13",21.735,-0.4,757200,{"date":1910,"open":1131,"high":1911,"low":1086,"close":1193,"change":57,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1193},"2025-08-12",22.443,2.23,701400,{"date":1915,"open":1116,"high":1916,"low":1917,"close":1115,"change":705,"percent_change":663,"volume":1918,"transactions":9,"vwap":1115},"2025-08-11",22.185,21.849,483700,{"date":1920,"open":1398,"high":1921,"low":1116,"close":1169,"change":273,"percent_change":1230,"volume":1922,"transactions":9,"vwap":1169},"2025-08-08",22.525,374800,{"date":1924,"open":1925,"high":1880,"low":1517,"close":1179,"change":25,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1179},"2025-08-07",22.41,0.77,383000,{"date":1929,"open":1067,"high":1930,"low":1169,"close":1186,"change":246,"percent_change":861,"volume":1931,"transactions":9,"vwap":1186},"2025-08-06",22.34,497500,{"date":1933,"open":1570,"high":1865,"low":1083,"close":1155,"change":223,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1155},"2025-08-05",-0.58,367300,{"date":1937,"open":1744,"high":1700,"low":1938,"close":1700,"change":1368,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1700},"2025-08-04",21.625,2.15,596200,{"date":1942,"open":1078,"high":1069,"low":1550,"close":1130,"change":380,"percent_change":1375,"volume":1943,"transactions":9,"vwap":1130},"2025-08-01",494000,{"date":1945,"open":1116,"high":1210,"low":1946,"close":1116,"change":566,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1116},"2025-07-31",21.915,-0.68,560900,{"date":1950,"open":253,"high":1215,"low":1157,"close":1078,"change":637,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1078},"2025-07-30",-2.08,489000,{"date":1954,"open":1748,"high":1855,"low":1193,"close":1416,"change":861,"percent_change":692,"volume":1955,"transactions":9,"vwap":1416},"2025-07-29",427600,{"date":1957,"open":1838,"high":1958,"low":1388,"close":1388,"change":1538,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1388},"2025-07-28",22.889,-1.84,416500,{"date":1962,"open":1963,"high":779,"low":1416,"close":1855,"change":290,"percent_change":793,"volume":1964,"transactions":9,"vwap":1855},"2025-07-25",22.79,215200,{"date":1966,"open":279,"high":23,"low":241,"close":1963,"change":1934,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1963},"2025-07-24",-2.48,390000,{"date":1970,"open":299,"high":1043,"low":1328,"close":1028,"change":865,"percent_change":1079,"volume":1971,"transactions":9,"vwap":1028},"2025-07-23",355900,{"date":1973,"open":946,"high":1974,"low":241,"close":199,"change":557,"percent_change":1975,"volume":1976,"transactions":9,"vwap":199},"2025-07-22",23.265,1.22,333500,{"date":1978,"open":1070,"high":1856,"low":937,"close":976,"change":557,"percent_change":1524,"volume":998,"transactions":9,"vwap":976},"2025-07-21",{"date":1980,"open":812,"high":1981,"low":1192,"close":1220,"change":1223,"percent_change":1224,"volume":1982,"transactions":9,"vwap":1220},"2025-07-18",23.035,511400,{"date":1984,"open":948,"high":1985,"low":1986,"close":231,"change":762,"percent_change":547,"volume":1987,"transactions":9,"vwap":231},"2025-07-17",23.285,22.745,348400,{"date":1989,"open":23,"high":924,"low":966,"close":210,"change":821,"percent_change":1990,"volume":1991,"transactions":9,"vwap":210},"2025-07-16",1.27,512100,{"date":1993,"open":1278,"high":1994,"low":946,"close":1855,"change":1486,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1855},"2025-07-15",23.555,-2.52,372400,{"date":1998,"open":1337,"high":21,"low":1999,"close":956,"change":865,"percent_change":71,"volume":2000,"transactions":9,"vwap":956},"2025-07-14",23.014999,466600,{"date":2002,"open":1761,"high":1250,"low":1056,"close":23,"change":193,"percent_change":447,"volume":2003,"transactions":9,"vwap":23},"2025-07-11",578000,{"date":2005,"open":241,"high":806,"low":241,"close":280,"change":646,"percent_change":2006,"volume":2007,"transactions":9,"vwap":280},"2025-07-10",1.05,475600,{"date":2009,"open":948,"high":996,"low":2010,"close":220,"change":333,"percent_change":351,"volume":2011,"transactions":9,"vwap":220},"2025-07-09",22.702,451000,{"date":2013,"open":1179,"high":1856,"low":1865,"close":1761,"change":781,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1761},"2025-07-08",2.41,541300,{"date":2017,"open":221,"high":957,"low":1067,"close":1925,"change":435,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1925},"2025-07-07",-1.49,545100,{"date":2021,"open":1756,"high":779,"low":2022,"close":241,"change":193,"percent_change":952,"volume":2023,"transactions":9,"vwap":241},"2025-07-03",22.575,212300,{"date":2025,"open":1930,"high":1215,"low":2026,"close":1416,"change":521,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1416},"2025-07-02",22.165,1.16,911900,{"date":2030,"open":1139,"high":1070,"low":1139,"close":1405,"change":894,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1405},"2025-07-01",0.72,546200,{"date":2034,"open":1067,"high":1076,"low":1175,"close":1186,"change":322,"percent_change":724,"volume":2035,"transactions":9,"vwap":1186},"2025-06-30",527700,{"date":2037,"open":1187,"high":1403,"low":1078,"close":1704,"change":484,"percent_change":1907,"volume":2038,"transactions":9,"vwap":1704},"2025-06-27",329000,{"date":2040,"open":1739,"high":1925,"low":2041,"close":1930,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1930},"2025-06-26",22.063,0.33,1.5,447900,{"date":2046,"open":1078,"high":1700,"low":2047,"close":1566,"change":872,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1566},"2025-06-25",21.788,-1.39,398400,{"date":2051,"open":1415,"high":976,"low":1156,"close":1229,"change":1223,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1229},"2025-06-24",-1.41,418500,{"date":2055,"open":1222,"high":2056,"low":1176,"close":253,"change":203,"percent_change":156,"volume":2057,"transactions":9,"vwap":253},"2025-06-23",22.795,417500,{"date":2059,"open":1766,"high":812,"low":2060,"close":232,"change":1223,"percent_change":1224,"volume":2061,"transactions":9,"vwap":232},"2025-06-20",22.335,1345600,{"date":2063,"open":244,"high":936,"low":1220,"close":976,"change":919,"percent_change":141,"volume":2064,"transactions":9,"vwap":976},"2025-06-18",458300,{"date":2066,"open":1770,"high":936,"low":957,"close":1772,"change":828,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1772},"2025-06-17",-1.09,473300,{"date":2070,"open":1027,"high":21,"low":1383,"close":191,"change":828,"percent_change":77,"volume":1952,"transactions":9,"vwap":191},"2025-06-16",{"date":2072,"open":210,"high":878,"low":1367,"close":24,"change":380,"percent_change":2073,"volume":2074,"transactions":9,"vwap":24},"2025-06-13",-0.77,480500,{"date":2076,"open":946,"high":1027,"low":966,"close":986,"change":1572,"percent_change":2077,"volume":2078,"transactions":9,"vwap":986},"2025-06-12",2,679700,{"date":2080,"open":189,"high":1022,"low":209,"close":1761,"change":894,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1761},"2025-06-11",0.7,642100,{"date":2084,"open":1784,"high":929,"low":1215,"close":1963,"change":333,"percent_change":351,"volume":2085,"transactions":9,"vwap":1963},"2025-06-10",674600,{"date":2087,"open":1220,"high":1062,"low":1748,"close":220,"change":1572,"percent_change":1369,"volume":2088,"transactions":9,"vwap":220},"2025-06-09",639000,{"date":2090,"open":1169,"high":1416,"low":2091,"close":1925,"change":1507,"percent_change":1508,"volume":2092,"transactions":9,"vwap":1925},"2025-06-06",21.835,538300,{"date":2094,"open":1428,"high":1157,"low":1441,"close":1157,"change":1200,"percent_change":836,"volume":2095,"transactions":9,"vwap":1157},"2025-06-05",286900,{"date":2097,"open":1613,"high":2098,"low":1613,"close":1551,"change":756,"percent_change":235,"volume":2099,"transactions":9,"vwap":1551},"2025-06-04",21.855,625400,{"date":2101,"open":1480,"high":1175,"low":1619,"close":1722,"change":362,"percent_change":670,"volume":2102,"transactions":9,"vwap":1722},"2025-06-03",321100,{"date":2104,"open":1427,"high":1163,"low":1460,"close":1091,"change":566,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1091},"2025-06-02",-0.69,470300,{"date":2108,"open":1544,"high":1075,"low":1092,"close":1216,"change":342,"percent_change":1151,"volume":2109,"transactions":9,"vwap":1216},"2025-05-30",514000,{"date":2111,"open":1131,"high":1181,"low":1148,"close":1131,"change":1188,"percent_change":106,"volume":2112,"transactions":9,"vwap":1131},"2025-05-29",439300,{"date":2114,"open":1157,"high":2115,"low":2116,"close":1565,"change":272,"percent_change":1223,"volume":2117,"transactions":9,"vwap":1565},"2025-05-28",21.965,21.69,354900,{"date":2119,"open":1414,"high":1549,"low":1434,"close":1124,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1124},"2025-05-27",0.67,3.16,540100,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":646,"percent_change":2129,"volume":1380,"transactions":9,"vwap":2128},"2025-05-23",20.81,21.225,20.73,21.2,1.15,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":272,"percent_change":1638,"volume":2136,"transactions":9,"vwap":2135},"2025-05-22",20.88,21.045,20.625,20.96,432500,{"date":2138,"open":1648,"high":1123,"low":2139,"close":2140,"change":1448,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-05-21",20.85,21.030001,-3.44,434400,{"date":2144,"open":1628,"high":1700,"low":1422,"close":1576,"change":662,"percent_change":381,"volume":2145,"transactions":9,"vwap":1576},"2025-05-20",589800,{"date":2147,"open":1611,"high":1139,"low":1434,"close":1895,"change":1188,"percent_change":106,"volume":2148,"transactions":9,"vwap":1895},"2025-05-19",425500,{"date":2150,"open":2128,"high":1576,"low":1464,"close":1138,"change":447,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1138},"2025-05-16",2.65,550300,{"date":2154,"open":2155,"high":2126,"low":2155,"close":1473,"change":1001,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1473},"2025-05-15",20.72,1.88,482500,{"date":2159,"open":2160,"high":2161,"low":31,"close":2162,"change":372,"percent_change":372,"volume":2163,"transactions":9,"vwap":2162},"2025-05-14",20.66,20.87,20.77,710400,{"date":2165,"open":1600,"high":1580,"low":2166,"close":2162,"change":566,"percent_change":1005,"volume":2167,"transactions":9,"vwap":2162},"2025-05-13",20.53,653600,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":136,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-05-12",20.69,21.09,20.55,20.92,3.87,747600,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":311,"percent_change":1486,"volume":2182,"transactions":9,"vwap":2181},"2025-05-09",20.28,20.31,19.86,20.14,643700,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":861,"percent_change":71,"volume":2189,"transactions":9,"vwap":2188},"2025-05-08",20.13,20.36,19.82,20.26,647300,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":724,"percent_change":77,"volume":2196,"transactions":9,"vwap":2195},"2025-05-07",20.46,20.47,19.92,20.08,561000,{"date":2198,"open":2199,"high":2193,"low":2200,"close":2201,"change":116,"percent_change":322,"volume":2202,"transactions":9,"vwap":2201},"2025-05-06",20.19,19.864,20.3,539200,{"date":2204,"open":2205,"high":2132,"low":2206,"close":2179,"change":813,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2179},"2025-05-05",20.59,20.23,-4.11,685600,{"date":2210,"open":2211,"high":1652,"low":2212,"close":1464,"change":587,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1464},"2025-05-02",20.76,20.61,2.67,833800,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":1572,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-05-01",20.24,20.75,19.805,20.63,2.28,717200,{"date":2224,"open":2225,"high":2226,"low":180,"close":2227,"change":919,"percent_change":1302,"volume":2228,"transactions":9,"vwap":2227},"2025-04-30",20.049999,20.27,20.17,989000,{"date":2230,"open":2155,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-04-29",20.735,19.77,20.02,-0.89,-4.26,1360800,{"date":2238,"open":1473,"high":2239,"low":2240,"close":2241,"change":1572,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-04-28",21.166,20.42,20.91,2.25,765800,{"date":2245,"open":2246,"high":2172,"low":2247,"close":2248,"change":2249,"percent_change":311,"volume":2250,"transactions":9,"vwap":2248},"2025-04-25",20.525,20.075001,20.45,-0.025,539920,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":800,"volume":2258,"transactions":9,"vwap":2256},"2025-04-24",20.5,20.65,20.0375,20.475,0.125,761080,{"date":2260,"open":1110,"high":1110,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-04-23",20.15,20.35,-0.175,-0.85,724160,{"date":184,"open":2267,"high":2268,"low":2269,"close":2246,"change":156,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2246},20.175,20.6375,20.135,1.73,779120]