[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JBGS":3,"homepage-market-summary":35,"stock-historical-JBGS":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"JBGS","2026-10-05",{"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},"JBG SMITH Properties Common Shares","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","JBG SMITH Properties is a real estate investment trust based in the United States. It owns, operates, invests in, and develops real estate assets concentrated in amenity-rich, metro-served submarkets in and around Washington, DC. In addition, the company also provides fee-based real estate services to legacy funds through its third-party real estate services business. The operating segments of the company are commercial, multifamily, and third-party real estate services. It generates maximum revenue from the commercial segment.","596","Bethesda, MD",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},6.4635,0.7,"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},10.83,10.51,10.9,10.43,10.56,0.27,2.56,1277545.991833,13295,10.7553,21.98,9.93,676953.8003241475,7.5,2325,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":182,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},24.3,874432,319167703.881361,-25.72,"2025-04-23",[188,189,198,208,219,230,240,250,258,267,278,289,300,310,320,329,338,348,357,366,375,386,394,404,414,425,434,444,454,465,474,479,487,497,506,516,524,534,543,550,559,568,578,586,595,605,614,624,633,640,648,657,666,677,686,695,703,711,717,722,726,734,740,747,755,763,772,779,785,790,796,801,806,813,821,826,833,839,847,853,862,867,874,878,883,890,897,903,908,913,920,927,931,936,940,944,950,956,963,968,972,978,985,990,997,1005,1011,1016,1022,1028,1033,1038,1044,1048,1053,1057,1064,1071,1079,1085,1092,1097,1104,1110,1116,1120,1125,1132,1136,1141,1146,1151,1156,1163,1169,1174,1181,1186,1190,1194,1200,1205,1209,1212,1217,1221,1225,1229,1236,1241,1247,1253,1261,1266,1272,1277,1283,1287,1293,1298,1304,1311,1317,1323,1329,1337,1343,1349,1354,1359,1364,1372,1377,1384,1392,1400,1408,1416,1422,1429,1436,1442,1448,1455,1462,1468,1472,1479,1486,1493,1499,1502,1506,1511,1515,1521,1524,1529,1533,1539,1544,1551,1556,1561,1569,1574,1580,1587,1593,1600,1607,1615,1622,1630,1636,1641,1647,1655,1664,1669,1674,1680,1685,1690,1695,1699,1705,1712,1718,1725,1732,1740,1747,1756,1765,1772,1779,1785,1793,1800,1808,1815,1822,1829,1835,1840,1847,1853,1861,1867,1873,1880,1888,1895,1902,1910,1916,1923,1932,1940,1947,1953,1961,1968,1975,1983,1990,1996,2001,2007,2013,2020,2027,2034,2040,2046,2051,2055,2062,2066,2072,2078,2084,2092,2099,2107,2114,2120,2126,2132,2138,2144,2148,2152,2158,2165,2171,2178,2186,2190,2197,2204,2209,2215,2220,2225,2231,2235,2239,2244,2250,2254,2260,2264,2268,2273,2278,2282,2287,2290,2294,2299,2304,2310,2316,2321,2325,2330,2335,2338,2342,2346,2351,2357,2363,2367,2372,2377,2382,2388,2393,2396,2403,2408,2414,2420,2423,2427,2432,2437,2443,2448,2452,2457,2460,2466,2470,2473,2476,2484,2489,2493,2496,2499,2503],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":21,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",10.67,10.44,0.19,1.83,764997.808221,11271,10.5385,{"date":199,"open":200,"high":201,"low":31,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",10,10.38,10.37,0.33,3.29,1006772.943,10961,10.1979,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",10.18,10.29,9.99,10.04,-0.06,-0.59,705480.630354,8740,10.0815,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",10.12,10.32,9.95,10.1,-0.07,-0.69,1134168.489925,10607,10.0736,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",10.54,10.13,10.17,-0.36,-3.42,1002018.491413,11075,10.2266,{"date":241,"open":242,"high":243,"low":222,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",10.41,10.63,10.53,0.12,1.15,1051664.061337,10407,10.5403,{"date":251,"open":252,"high":253,"low":242,"close":242,"change":93,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",10.62,10.84,-2.25,1277224.06161,14723,10.5077,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":235,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",10.96,10.47,10.65,-3.27,1113728.717589,13911,10.6437,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",11.3,11.325,10.775,11.01,-0.2,-1.78,1157676.666396,12244,10.9917,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",11.27,11.46,11.1609,11.21,-0.02,-0.18,904268.18173,8658,11.2333,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",11.34,11.38,11.195,11.23,-0.19,-1.66,4978389.710273,10354,11.234,{"date":301,"open":302,"high":303,"low":294,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",11.37,11.55,11.42,0.16,1.42,891815.142524,10827,11.4304,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":155,"volume":317,"transactions":318,"vwap":319},"2026-09-16",11.2,11.39,11.16,11.26,0.13,1443844.75858,9991,11.2572,{"date":321,"open":322,"high":280,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",11.25,11.13,-0.12,-1.07,630090.146885,11088,11.1659,{"date":330,"open":331,"high":332,"low":333,"close":322,"change":324,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",11.44,11.48,11.15,-1.06,667172.124981,10245,11.2357,{"date":339,"open":340,"high":341,"low":342,"close":302,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",11.28,11.45,11.18,0.11,0.98,601067.759061,11905,11.35,{"date":349,"open":350,"high":351,"low":352,"close":315,"change":353,"percent_change":126,"volume":354,"transactions":355,"vwap":356},"2026-09-10",11.19,11.41,11.045,0.07,961925.332387,13099,11.2332,{"date":358,"open":341,"high":359,"low":360,"close":350,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",11.465,11.1,-0.23,-2.01,780826.521697,11210,11.2101,{"date":367,"open":368,"high":369,"low":351,"close":304,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",11.68,11.73,-0.28,-2.39,764607.792096,14190,11.5467,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",11.72,12,11.65,11.7,-0.05,-0.43,676750.312168,11111,11.7547,{"date":387,"open":388,"high":388,"low":369,"close":389,"change":285,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",12.12,11.75,-1.51,884806.43181,10195,11.8045,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":305,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",11.84,12.055,11.58,11.93,1.36,737294.408251,10404,11.9201,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":370,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",11.97,11.995,11.76,11.77,-2.32,913866.848115,10283,11.8198,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",12.04,12.13,11.85,12.05,-0.03,-0.25,1116033.485867,7911,12.0314,{"date":426,"open":427,"high":428,"low":416,"close":429,"change":284,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",12.17,12.34,12.08,-0.17,672367.95808,7682,12.1786,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":421,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",12.23,12.37,11.95,12.1,-2.02,760875.468349,7115,12.0835,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",12.7,12.11,12.35,-0.3,-2.37,927826.803433,10480,12.2966,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",12.47,12.69,12.465,12.65,0.15,1.2,681179.266978,7966,12.5842,{"date":466,"open":467,"high":468,"low":456,"close":469,"change":470,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",12.63,12.77,12.5,0,713930.75418,7041,12.5273,{"date":475,"open":437,"high":459,"low":437,"close":469,"change":316,"percent_change":65,"volume":476,"transactions":477,"vwap":478},"2026-08-21",1122023.895101,11517,12.5028,{"date":480,"open":439,"high":481,"low":482,"close":437,"change":193,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",12.52,11.9701,1.56,524304.062552,8954,12.3483,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",11.53,12.25,12.18,0.75,6.56,582260.92121,9600,12.1463,{"date":498,"open":281,"high":499,"low":500,"close":501,"change":502,"percent_change":121,"volume":503,"transactions":504,"vwap":505},"2026-08-18",11.51,11.24,11.43,0.04,933839.549255,10906,11.3757,{"date":507,"open":508,"high":509,"low":510,"close":313,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",11.36,11.52,11.33,-0.09,-0.78,738891.948851,11531,11.4196,{"date":517,"open":396,"high":518,"low":332,"close":332,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",11.94,-0.33,-2.79,709087.007124,9550,11.6063,{"date":525,"open":408,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",11.96,11.685,11.81,0.01,0.08,869460.739698,10328,11.8154,{"date":535,"open":304,"high":536,"low":292,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",11.99,11.8,0.41,3.6,843553.177684,11385,11.7259,{"date":544,"open":283,"high":545,"low":546,"close":313,"change":58,"percent_change":547,"volume":548,"transactions":549,"vwap":313},"2026-08-11",11.49,11.17,1.61,1082156.948915,15030,{"date":551,"open":552,"high":552,"low":553,"close":283,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",12.06,10.77,-0.95,-7.81,1788412.649191,23021,11.0774,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":305,"volume":565,"transactions":566,"vwap":567},"2026-08-07",12.07,12.38,12.16,0.02,554874.77773,7701,12.1649,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":214,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",12.3,12.33,12.045,12.14,-0.49,683737.406017,8484,12.191,{"date":579,"open":509,"high":428,"low":499,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",12.2,0.22,1.84,1099190.217369,15056,12.1239,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":254,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",13.2,11.32,11.98,-15.81,4125552.807011,49104,11.8262,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":58,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",14.19,14.29,14.05,14.23,1.28,510756.012322,7240,14.2209,{"date":606,"open":607,"high":608,"low":609,"close":599,"change":420,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",14.2,14.26,13.99,-0.21,498316.619126,7078,14.0811,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",14.43,14.02,14.08,-0.45,-3.1,497951.972636,8209,14.1133,{"date":625,"open":626,"high":627,"low":616,"close":628,"change":305,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",14.44,14.76,14.53,1.11,457931.68047,8199,14.5659,{"date":634,"open":626,"high":635,"low":607,"close":636,"change":530,"percent_change":106,"volume":637,"transactions":638,"vwap":639},"2026-07-28",14.56,14.37,411226.810504,6136,14.4011,{"date":641,"open":642,"high":643,"low":600,"close":598,"change":361,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",14.47,14.6,-1.58,425398.256661,6810,14.3489,{"date":649,"open":650,"high":651,"low":616,"close":652,"change":502,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",14.62,14.64,14.52,0.28,456544.484648,8157,14.5255,{"date":658,"open":636,"high":659,"low":660,"close":661,"change":245,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",14.75,14.34,14.48,0.84,385913.219273,6848,14.4908,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",14.58,14.585,14.25,14.36,-0.13,-0.9,469577.92968,6937,14.3677,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":381,"percent_change":146,"volume":683,"transactions":684,"vwap":685},"2026-07-21",14.57,14.745,14.33,14.49,321789.25045,5642,14.4782,{"date":687,"open":688,"high":689,"low":690,"close":690,"change":146,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-20",14.85,14.855,14.54,-2.28,377034.46876,6444,14.5961,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":285,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-17",14.99,15.24,14.66,14.88,-1.2,819600,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":77,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-16",15,15.359,14.995,15.06,1.41,783100,{"date":712,"open":713,"high":714,"low":713,"close":688,"change":193,"percent_change":715,"volume":716,"transactions":9,"vwap":688},"2026-07-15",14.71,15.03,1.3,488700,{"date":718,"open":719,"high":700,"low":643,"close":699,"change":720,"percent_change":538,"volume":721,"transactions":9,"vwap":699},"2026-07-14",14.67,0.06,426400,{"date":723,"open":616,"high":724,"low":616,"close":643,"change":720,"percent_change":538,"volume":725,"transactions":9,"vwap":643},"2026-07-13",14.77,386200,{"date":727,"open":728,"high":729,"low":730,"close":690,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":690},"2026-07-10",14.51,14.635,14.415,0.14,0.97,260800,{"date":735,"open":736,"high":627,"low":737,"close":737,"change":295,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-09",14.65,14.4,-1.3,367600,{"date":741,"open":688,"high":742,"low":616,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-08",14.93,14.59,-0.37,-2.47,623300,{"date":748,"open":749,"high":76,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-07",15.48,14.86,14.96,-0.35,-2.29,467700,{"date":756,"open":757,"high":758,"low":759,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-06",15.58,15.68,15.31,-0.16,-1.03,551000,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-02",15.36,15.655,15.22,15.47,0.29,1.91,828500,{"date":773,"open":713,"high":774,"low":699,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-01",15.51,15.18,0.51,3.48,849900,{"date":780,"open":781,"high":782,"low":743,"close":719,"change":511,"percent_change":783,"volume":784,"transactions":9,"vwap":719},"2026-06-30",14.61,15.01,-0.61,517100,{"date":786,"open":787,"high":705,"low":719,"close":627,"change":361,"percent_change":788,"volume":789,"transactions":9,"vwap":627},"2026-06-29",14.89,-1.53,605800,{"date":791,"open":661,"high":697,"low":792,"close":697,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":697},"2026-06-26",14.275,0.6,4.17,1577800,{"date":797,"open":798,"high":679,"low":799,"close":798,"change":564,"percent_change":731,"volume":800,"transactions":9,"vwap":798},"2026-06-25",14.39,14.11,386000,{"date":802,"open":636,"high":803,"low":600,"close":636,"change":353,"percent_change":804,"volume":805,"transactions":9,"vwap":636},"2026-06-24",14.545,0.49,516400,{"date":807,"open":626,"high":668,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-23",14.18,14.3,-0.11,-0.76,398900,{"date":814,"open":670,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-22",14.455,14.07,14.41,0.25,1.77,491300,{"date":822,"open":609,"high":626,"low":609,"close":823,"change":25,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-18",14.16,1.94,1287600,{"date":827,"open":598,"high":626,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-17",13.71,13.89,-0.44,-3.07,644000,{"date":834,"open":808,"high":835,"low":836,"close":681,"change":193,"percent_change":837,"volume":838,"transactions":9,"vwap":681},"2026-06-16",14.365,14.135,1.34,639900,{"date":840,"open":841,"high":750,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-15",14.79,14.09,14.14,-0.58,-3.94,862300,{"date":848,"open":628,"high":849,"low":616,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-12",14.72,0.26,1.8,478800,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-11",14.83,14.865,14.06,14.46,-0.26,-1.77,492000,{"date":863,"open":864,"high":775,"low":699,"close":849,"change":146,"percent_change":865,"volume":866,"transactions":9,"vwap":849},"2026-06-10",15.17,-2.26,467300,{"date":868,"open":869,"high":768,"low":870,"close":708,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":708},"2026-06-09",15.04,14.97,0.17,1.14,520500,{"date":875,"open":705,"high":876,"low":855,"close":787,"change":470,"percent_change":470,"volume":877,"transactions":9,"vwap":787},"2026-06-08",15.19,332700,{"date":879,"open":713,"high":880,"low":699,"close":787,"change":881,"percent_change":172,"volume":882,"transactions":9,"vwap":787},"2026-06-05",14.95,0.03,333600,{"date":884,"open":885,"high":750,"low":886,"close":750,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":750},"2026-06-04",14.55,14.503,0.45,3.12,286600,{"date":891,"open":892,"high":893,"low":894,"close":817,"change":146,"percent_change":895,"volume":896,"transactions":9,"vwap":817},"2026-06-03",14.68,14.78,14.38,-2.31,395500,{"date":898,"open":894,"high":899,"low":671,"close":659,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":659},"2026-06-02",14.835,0.36,2.5,387600,{"date":904,"open":905,"high":650,"low":608,"close":798,"change":370,"percent_change":906,"volume":907,"transactions":9,"vwap":798},"2026-06-01",14.5,-1.91,414200,{"date":909,"open":627,"high":910,"low":885,"close":719,"change":810,"percent_change":911,"volume":912,"transactions":9,"vwap":719},"2026-05-29",14.9,-0.74,463300,{"date":914,"open":915,"high":916,"low":713,"close":893,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":893},"2026-05-28",14.84,14.91,-0.04,-0.27,340700,{"date":921,"open":922,"high":923,"low":724,"close":924,"change":245,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-27",14.81,15.1,14.82,0.82,476500,{"date":928,"open":643,"high":893,"low":885,"close":929,"change":193,"percent_change":141,"volume":930,"transactions":9,"vwap":929},"2026-05-26",14.7,295200,{"date":932,"open":642,"high":933,"low":671,"close":728,"change":343,"percent_change":934,"volume":935,"transactions":9,"vwap":728},"2026-05-22",14.565,0.76,342200,{"date":937,"open":618,"high":781,"low":609,"close":737,"change":871,"percent_change":938,"volume":939,"transactions":9,"vwap":737},"2026-05-21",1.19,421300,{"date":941,"open":597,"high":942,"low":617,"close":600,"change":881,"percent_change":77,"volume":943,"transactions":9,"vwap":600},"2026-05-20",14.315,389600,{"date":945,"open":736,"high":736,"low":946,"close":607,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":607},"2026-05-19",14,-0.4,-2.74,578100,{"date":951,"open":952,"high":643,"low":952,"close":643,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":643},"2026-05-18",14.1,0.38,2.67,601700,{"date":957,"open":651,"high":651,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-15",14.21,14.22,-0.47,-3.2,498000,{"date":964,"open":642,"high":965,"low":626,"close":966,"change":245,"percent_change":925,"volume":967,"transactions":9,"vwap":966},"2026-05-14",14.695,14.69,585500,{"date":969,"open":970,"high":700,"low":894,"close":679,"change":146,"percent_change":691,"volume":971,"transactions":9,"vwap":679},"2026-05-13",14.8,591200,{"date":973,"open":974,"high":975,"low":915,"close":916,"change":744,"percent_change":976,"volume":977,"transactions":9,"vwap":916},"2026-05-12",15.35,15.38,-2.42,659600,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":370,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-11",15.53,15.25,15.28,-1.8,464300,{"date":986,"open":987,"high":988,"low":975,"close":987,"change":460,"percent_change":732,"volume":989,"transactions":9,"vwap":987},"2026-05-08",15.56,15.72,497500,{"date":991,"open":992,"high":993,"low":994,"close":994,"change":995,"percent_change":745,"volume":996,"transactions":9,"vwap":994},"2026-05-07",15.91,16.17,15.41,-0.39,2434000,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":43,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-06",15.66,16.11,15.44,15.8,4.36,1249400,{"date":1006,"open":652,"high":1007,"low":626,"close":1008,"change":126,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-05",15.32,15.14,4.34,599000,{"date":1012,"open":736,"high":855,"low":1013,"close":728,"change":273,"percent_change":1014,"volume":1015,"transactions":9,"vwap":728},"2026-05-04",14.391,-1.36,443700,{"date":1017,"open":708,"high":1018,"low":966,"close":713,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":713},"2026-05-01",15.08,-0.29,-1.93,490500,{"date":1023,"open":1024,"high":698,"low":1025,"close":705,"change":530,"percent_change":1026,"volume":1027,"transactions":9,"vwap":705},"2026-04-30",14.92,14.905,0.54,480400,{"date":1029,"open":1001,"high":1001,"low":627,"close":1024,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1024},"2026-04-29",-0.67,-4.3,506600,{"date":1034,"open":768,"high":1035,"low":759,"close":1035,"change":581,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-04-28",15.59,1.43,491500,{"date":1039,"open":749,"high":1040,"low":1041,"close":1042,"change":760,"percent_change":761,"volume":1043,"transactions":9,"vwap":1042},"2026-04-27",15.63,15.27,15.37,474100,{"date":1045,"open":1041,"high":1046,"low":698,"close":980,"change":871,"percent_change":629,"volume":1047,"transactions":9,"vwap":980},"2026-04-24",15.54,225300,{"date":1049,"open":1050,"high":1051,"low":982,"close":765,"change":529,"percent_change":353,"volume":1052,"transactions":9,"vwap":765},"2026-04-23",15.34,15.61,295100,{"date":1054,"open":1051,"high":988,"low":981,"close":974,"change":93,"percent_change":1055,"volume":1056,"transactions":9,"vwap":974},"2026-04-22",-1.54,338400,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1035,"change":1062,"percent_change":362,"volume":1063,"transactions":9,"vwap":1035},"2026-04-21",15.93,16.049999,15.55,-0.32,412800,{"date":1065,"open":1066,"high":1067,"low":1068,"close":992,"change":353,"percent_change":1069,"volume":1070,"transactions":9,"vwap":992},"2026-04-20",15.77,16.12,15.71,0.44,288200,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":25,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-17",15.67,15.97,15.65,15.84,1.73,994900,{"date":1080,"open":767,"high":1035,"low":864,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-16",15.57,0.31,2.03,631500,{"date":1086,"open":1087,"high":1041,"low":1088,"close":1089,"change":1090,"percent_change":43,"volume":1091,"transactions":9,"vwap":1089},"2026-04-15",15.16,15.09,15.26,0.1,333200,{"date":1093,"open":916,"high":1087,"low":1094,"close":1087,"change":581,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1087},"2026-04-14",14.87,1.47,266000,{"date":1098,"open":885,"high":1099,"low":1100,"close":1099,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1099},"2026-04-13",14.94,14.45,0.32,2.19,454500,{"date":1105,"open":842,"high":651,"low":1106,"close":650,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":650},"2026-04-10",14.04,0.48,3.39,669000,{"date":1111,"open":1100,"high":1112,"low":843,"close":843,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":843},"2026-04-09",14.73,-0.42,-2.88,546700,{"date":1117,"open":787,"high":705,"low":1118,"close":635,"change":502,"percent_change":653,"volume":1119,"transactions":9,"vwap":635},"2026-04-08",14.475,537800,{"date":1121,"open":1122,"high":736,"low":1106,"close":652,"change":121,"percent_change":1123,"volume":1124,"transactions":9,"vwap":652},"2026-04-07",14.15,2.47,991100,{"date":1126,"open":1127,"high":1128,"low":816,"close":1129,"change":760,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-06",14.27,14.28,14.17,-1.12,567700,{"date":1133,"open":670,"high":736,"low":958,"close":681,"change":324,"percent_change":1134,"volume":1135,"transactions":9,"vwap":681},"2026-04-02",-0.83,475700,{"date":1137,"open":661,"high":635,"low":1138,"close":1100,"change":760,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1100},"2026-04-01",14.292,-1.1,649700,{"date":1142,"open":880,"high":782,"low":628,"close":781,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":781},"2026-03-31",-0.1,-0.68,734200,{"date":1147,"open":688,"high":1148,"low":651,"close":713,"change":295,"percent_change":1149,"volume":1150,"transactions":9,"vwap":713},"2026-03-30",15.23,-1.28,637200,{"date":1152,"open":708,"high":1153,"low":899,"close":910,"change":361,"percent_change":1154,"volume":1155,"transactions":9,"vwap":910},"2026-03-27",15.115,-1.52,497200,{"date":1157,"open":1158,"high":1159,"low":1088,"close":1160,"change":324,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-03-26",15.2,15.49,15.13,-0.79,407100,{"date":1164,"open":1165,"high":1166,"low":876,"close":981,"change":960,"percent_change":1167,"volume":1168,"transactions":9,"vwap":981},"2026-03-25",15.9,16.059999,-2.99,682500,{"date":1170,"open":1159,"high":1002,"low":1171,"close":988,"change":193,"percent_change":1172,"volume":1173,"transactions":9,"vwap":988},"2026-03-24",15.423,1.22,896000,{"date":1175,"open":1176,"high":1177,"low":787,"close":980,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":980},"2026-03-23",15.21,15.75,0.57,3.81,1409100,{"date":1182,"open":688,"high":1183,"low":1184,"close":751,"change":871,"percent_change":246,"volume":1185,"transactions":9,"vwap":751},"2026-03-20",15.081,14.521,2811200,{"date":1187,"open":929,"high":1024,"low":682,"close":841,"change":305,"percent_change":1188,"volume":1189,"transactions":9,"vwap":841},"2026-03-19",1.09,679700,{"date":1191,"open":626,"high":849,"low":681,"close":1192,"change":881,"percent_change":77,"volume":1193,"transactions":9,"vwap":1192},"2026-03-18",14.63,769000,{"date":1195,"open":1196,"high":1192,"low":809,"close":643,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":643},"2026-03-17",14.31,0.4,2.82,960600,{"date":1201,"open":642,"high":642,"low":1202,"close":607,"change":672,"percent_change":1203,"volume":1204,"transactions":9,"vwap":607},"2026-03-16",14.03,-0.91,457400,{"date":1206,"open":724,"high":915,"low":608,"close":681,"change":918,"percent_change":1207,"volume":1208,"transactions":9,"vwap":681},"2026-03-13",-1.85,542600,{"date":1210,"open":626,"high":736,"low":835,"close":643,"change":917,"percent_change":918,"volume":1211,"transactions":9,"vwap":643},"2026-03-12",436600,{"date":1213,"open":966,"high":724,"low":858,"close":651,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":651},"2026-03-11",-0.15,-1.01,325600,{"date":1218,"open":781,"high":876,"low":817,"close":841,"change":511,"percent_change":1219,"volume":1220,"transactions":9,"vwap":841},"2026-03-10",-0.6,905800,{"date":1222,"open":651,"high":1223,"low":1196,"close":700,"change":720,"percent_change":1197,"volume":1224,"transactions":9,"vwap":700},"2026-03-09",14.98,512500,{"date":1226,"open":870,"high":870,"low":743,"close":924,"change":519,"percent_change":1227,"volume":1228,"transactions":9,"vwap":924},"2026-03-06",-2.18,313500,{"date":1230,"open":1231,"high":864,"low":1099,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-05",15.07,15.15,-0.08,-0.53,285700,{"date":1237,"open":1112,"high":1148,"low":1238,"close":1148,"change":1069,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1148},"2026-03-04",14.605,2.97,494700,{"date":1242,"open":713,"high":870,"low":1243,"close":841,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":841},"2026-03-03",14.205,-0.22,-1.47,496100,{"date":1248,"open":1249,"high":1250,"low":970,"close":782,"change":273,"percent_change":1251,"volume":1252,"transactions":9,"vwap":782},"2026-03-02",15.02,15.275,-1.31,686800,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1176,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1176},"2026-02-27",15.69,15.895,15.12,-0.63,-3.98,802500,{"date":1262,"open":1177,"high":1263,"low":76,"close":1076,"change":193,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1076},"2026-02-26",15.95,1.21,629000,{"date":1267,"open":1268,"high":1269,"low":76,"close":1075,"change":1270,"percent_change":214,"volume":1271,"transactions":9,"vwap":1075},"2026-02-25",15.76,15.79,-0.01,673300,{"date":1273,"open":1268,"high":1274,"low":980,"close":999,"change":285,"percent_change":1275,"volume":1276,"transactions":9,"vwap":999},"2026-02-24",15.81,-1.14,376100,{"date":1278,"open":980,"high":1279,"low":1280,"close":1076,"change":460,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1076},"2026-02-23",15.87,15.501,0.96,485800,{"date":1284,"open":1285,"high":1002,"low":982,"close":1255,"change":720,"percent_change":953,"volume":1286,"transactions":9,"vwap":1255},"2026-02-20",15.62,635500,{"date":1288,"open":1289,"high":1289,"low":1158,"close":1040,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1040},"2026-02-19",15.85,-0.14,-0.89,652800,{"date":1294,"open":1295,"high":1296,"low":1001,"close":1066,"change":610,"percent_change":1251,"volume":1297,"transactions":9,"vwap":1066},"2026-02-18",16.3,16.68,594600,{"date":1299,"open":1269,"high":1300,"low":1301,"close":1302,"change":502,"percent_change":818,"volume":1303,"transactions":9,"vwap":1302},"2026-02-17",16.36,15.74,15.98,707200,{"date":1305,"open":988,"high":1306,"low":1307,"close":1308,"change":818,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-02-13",16.084999,15.685,15.94,1.59,495500,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1255,"change":1113,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1255},"2026-02-12",16.16,15.43,-2.61,786200,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1000,"change":1019,"percent_change":860,"volume":1322,"transactions":9,"vwap":1000},"2026-02-11",16.52,16.78,16.0049992,452500,{"date":1324,"open":1325,"high":1326,"low":1300,"close":1327,"change":529,"percent_change":720,"volume":1328,"transactions":9,"vwap":1327},"2026-02-10",16.47,16.54,16.4,366900,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":93,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-02-09",16.46,16.565,16.31,16.39,-1.44,294000,{"date":1338,"open":1339,"high":1340,"low":1333,"close":1341,"change":77,"percent_change":601,"volume":1342,"transactions":9,"vwap":1341},"2026-02-06",16.49,16.69,16.63,683500,{"date":1344,"open":1319,"high":1345,"low":1346,"close":1347,"change":672,"percent_change":1161,"volume":1348,"transactions":9,"vwap":1347},"2026-02-05",16.585,16.305,16.42,468500,{"date":1350,"open":1341,"high":1351,"low":1339,"close":1352,"change":343,"percent_change":162,"volume":1353,"transactions":9,"vwap":1352},"2026-02-04",16.9,16.55,655600,{"date":1355,"open":1327,"high":1356,"low":993,"close":1357,"change":470,"percent_change":470,"volume":1358,"transactions":9,"vwap":1357},"2026-02-03",16.625,16.44,527100,{"date":1360,"open":1361,"high":1361,"low":1300,"close":1357,"change":947,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1357},"2026-02-02",16.93,-2.38,643900,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":581,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-01-30",16.57,16.92,16.38,16.84,1.32,857200,{"date":1373,"open":1366,"high":1296,"low":1327,"close":1374,"change":193,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-01-29",16.62,1.16,554900,{"date":1378,"open":1351,"high":1379,"low":1380,"close":1381,"change":1113,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-01-28",16.94,16.405,16.43,-2.49,675300,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1386,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1386},"2026-01-27",16.85,16.96,16.73,0.05,0.3,564100,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":146,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-01-26",17.01,17.12,16.74,16.8,-1.98,445300,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1244,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-01-23",17.21,17.355,17.035,17.14,-1.27,319500,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1214,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-01-22",17.64,17.82,17.26,17.36,-0.86,384600,{"date":1417,"open":1397,"high":1418,"low":1397,"close":1419,"change":850,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-01-21",17.585,17.51,1.51,368500,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":744,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-01-20",16.86,17.47,17.25,-2.1,359200,{"date":1430,"open":1426,"high":1431,"low":1402,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-01-16",17.65,17.62,0.34,1.97,326700,{"date":1437,"open":1438,"high":1439,"low":1412,"close":1440,"change":381,"percent_change":1019,"volume":1441,"transactions":9,"vwap":1440},"2026-01-15",17.4,17.46,17.28,319300,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":529,"percent_change":720,"volume":1216,"transactions":9,"vwap":1447},"2026-01-14",17.23,17.417,17.07,17.33,{"date":1449,"open":1405,"high":1450,"low":1451,"close":1452,"change":850,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-01-13",17.63,16.978,17.32,1.52,568700,{"date":1456,"open":1457,"high":1458,"low":1369,"close":1459,"change":511,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-01-12",17.13,17.195,17.059999,-0.52,523400,{"date":1463,"open":1395,"high":1464,"low":1465,"close":1466,"change":564,"percent_change":245,"volume":1467,"transactions":9,"vwap":1466},"2026-01-09",17.45,16.875,17.15,346600,{"date":1469,"open":1397,"high":1458,"low":1397,"close":1457,"change":77,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1457},"2026-01-08",1.24,312500,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1367,"change":760,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1367},"2026-01-07",17.09,17.16,16.785,-0.94,414400,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":769,"percent_change":1077,"volume":1485,"transactions":9,"vwap":1484},"2026-01-06",16.72,17.145,16.56,17.08,495800,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":136,"percent_change":1026,"volume":1492,"transactions":9,"vwap":1491},"2026-01-05",16.66,17,16.53,16.79,433700,{"date":1494,"open":1489,"high":1489,"low":1352,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-01-02",16.7,-0.31,-1.82,658000,{"date":1500,"open":1395,"high":1395,"low":1386,"close":1394,"change":214,"percent_change":752,"volume":1501,"transactions":9,"vwap":1394},"2025-12-31",343100,{"date":1503,"open":1504,"high":1466,"low":1388,"close":1446,"change":1389,"percent_change":769,"volume":1505,"transactions":9,"vwap":1446},"2025-12-30",16.83,403600,{"date":1507,"open":1508,"high":1475,"low":1379,"close":1509,"change":470,"percent_change":470,"volume":1510,"transactions":9,"vwap":1509},"2025-12-29",17.049999,17.02,429300,{"date":1512,"open":1513,"high":1446,"low":1504,"close":1509,"change":381,"percent_change":1019,"volume":1514,"transactions":9,"vwap":1509},"2025-12-26",16.95,313000,{"date":1516,"open":1504,"high":1517,"low":1518,"close":1446,"change":871,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1446},"2025-12-24",17.11,16.775,1.01,180700,{"date":1522,"open":1402,"high":1413,"low":1504,"close":1351,"change":995,"percent_change":865,"volume":1523,"transactions":9,"vwap":1351},"2025-12-23",491600,{"date":1525,"open":1526,"high":1419,"low":1457,"close":1527,"change":353,"percent_change":538,"volume":1528,"transactions":9,"vwap":1527},"2025-12-22",17.22,17.29,525700,{"date":1530,"open":1531,"high":1425,"low":1474,"close":1526,"change":285,"percent_change":761,"volume":1532,"transactions":9,"vwap":1526},"2025-12-19",17.27,2887100,{"date":1534,"open":1535,"high":1536,"low":1395,"close":1438,"change":731,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1438},"2025-12-18",17.38,17.54,0.81,547700,{"date":1540,"open":1527,"high":1541,"low":1542,"close":1412,"change":917,"percent_change":361,"volume":1543,"transactions":9,"vwap":1412},"2025-12-17",17.555,17.1,537700,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1290,"percent_change":92,"volume":1550,"transactions":9,"vwap":1549},"2025-12-16",17.42,17.44,17.040001,17.3,613200,{"date":1552,"open":1412,"high":1553,"low":1548,"close":1547,"change":58,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1547},"2025-12-15",17.56,1.04,549300,{"date":1557,"open":1558,"high":1559,"low":1405,"close":1412,"change":918,"percent_change":1055,"volume":1560,"transactions":9,"vwap":1412},"2025-12-12",17.6,17.675,489000,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":421,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-12-11",17.92,17.97,17.18,17.53,-1.41,697500,{"date":1570,"open":1411,"high":1571,"low":1431,"close":1572,"change":214,"percent_change":146,"volume":1573,"transactions":9,"vwap":1572},"2025-12-10",18.08,17.78,790100,{"date":1575,"open":1572,"high":1576,"low":1577,"close":1578,"change":316,"percent_change":111,"volume":1579,"transactions":9,"vwap":1578},"2025-12-09",18.01,17.66,17.84,589200,{"date":1581,"open":1582,"high":1583,"low":1535,"close":1584,"change":610,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-12-08",17.91,17.96,17.71,-1.17,803400,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1563,"change":859,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1563},"2025-12-05",18.3,17.765,-1.43,742300,{"date":1594,"open":1595,"high":1596,"low":1564,"close":1597,"change":353,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-12-04",18.040001,18.33,18.18,0.39,581700,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":381,"percent_change":370,"volume":1606,"transactions":9,"vwap":1605},"2025-12-03",18.22,18.51,17.99,18.11,516100,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1090,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-12-02",18.17,18.36,17.89,18.16,0.55,419000,{"date":1616,"open":1617,"high":1618,"low":1411,"close":1619,"change":430,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-12-01",18.049999,18.15,18.059999,-0.93,611200,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":285,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-11-28",18.29,18.4,18.13,18.23,-0.98,256700,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1634,"change":193,"percent_change":1554,"volume":1635,"transactions":9,"vwap":1634},"2025-11-26",18.21,18.69,18.41,877900,{"date":1637,"open":1638,"high":1639,"low":1602,"close":1602,"change":420,"percent_change":760,"volume":1640,"transactions":9,"vwap":1602},"2025-11-25",18.28,18.685,775200,{"date":1642,"open":1643,"high":1638,"low":1413,"close":1644,"change":804,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-11-24",17.81,18.25,2.76,1432300,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":58,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-11-21",17.73,17.77,17.39,17.76,1.02,792000,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-11-20",18.27,18.469,17.57,17.58,-0.57,-3.14,819300,{"date":1665,"open":1666,"high":1602,"low":1387,"close":1618,"change":1069,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1618},"2025-11-19",17.85,2.48,578900,{"date":1670,"open":1671,"high":1672,"low":1446,"close":1584,"change":818,"percent_change":1036,"volume":1673,"transactions":9,"vwap":1584},"2025-11-18",17.35,17.735,1042600,{"date":1675,"open":1676,"high":1676,"low":1671,"close":1439,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1439},"2025-11-17",18.1,-0.5,-2.78,962300,{"date":1681,"open":1410,"high":1682,"low":1464,"close":1583,"change":136,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1583},"2025-11-14",18.07,0.5,534200,{"date":1686,"open":1687,"high":1583,"low":1659,"close":1688,"change":810,"percent_change":783,"volume":1689,"transactions":9,"vwap":1688},"2025-11-13",17.88,17.87,403200,{"date":1691,"open":1682,"high":1692,"low":1564,"close":1693,"change":1214,"percent_change":1134,"volume":1694,"transactions":9,"vwap":1693},"2025-11-12",18.37,17.98,520200,{"date":1696,"open":1632,"high":1697,"low":1693,"close":1626,"change":381,"percent_change":370,"volume":1698,"transactions":9,"vwap":1626},"2025-11-11",18.24,378400,{"date":1700,"open":1701,"high":1702,"low":1609,"close":1597,"change":1677,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1597},"2025-11-10",18.65,18.71,-2.68,522500,{"date":1706,"open":1618,"high":1707,"low":1708,"close":1709,"change":1178,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-11-07",18.79,18,18.68,3.15,651500,{"date":1713,"open":1714,"high":1709,"low":1676,"close":1605,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1605},"2025-11-06",18.56,-0.66,-3.52,741600,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":381,"percent_change":918,"volume":1724,"transactions":9,"vwap":1723},"2025-11-05",18.91,19.02,18.46,18.77,855500,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1290,"percent_change":911,"volume":1731,"transactions":9,"vwap":1730},"2025-11-04",18.89,19.12,18.705,18.82,533700,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1234,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-11-03",18.99,19.13,18.32,18.96,-2.72,942800,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":353,"percent_change":900,"volume":1746,"transactions":9,"vwap":1745},"2025-10-31",19.35,19.67,19.11,19.49,835200,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-10-30",20.040001,20.18,19.165,19.42,-0.71,-3.53,891300,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-10-29",19.66,20.5,19.52,20.13,-1.22,-5.71,1250100,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":273,"percent_change":1620,"volume":1771,"transactions":9,"vwap":1770},"2025-10-28",21.58,21.64,20.96,21.35,397500,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":502,"percent_change":193,"volume":1778,"transactions":9,"vwap":1777},"2025-10-27",21.51,21.6,21.21,21.55,663000,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1774,"change":324,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1774},"2025-10-24",21.86,21.3,-0.55,558200,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1788,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1788},"2025-10-23",20.89,21.63,20.805,0.64,3.05,493900,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1197,"percent_change":824,"volume":1799,"transactions":9,"vwap":1798},"2025-10-22",20.78,21.115,20.59,20.99,529400,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1797,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1797},"2025-10-21",20.33,20.82,20.19,0.24,1.18,823300,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":214,"percent_change":1019,"volume":1814,"transactions":9,"vwap":1813},"2025-10-20",20.4,20.6,20.23,20.35,359300,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1090,"percent_change":804,"volume":1821,"transactions":9,"vwap":1820},"2025-10-17",20.25,20.63,20.2,20.41,441600,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":947,"percent_change":1020,"volume":1828,"transactions":9,"vwap":1827},"2025-10-16",20.7,20.835,20.17,20.31,429700,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1831,"change":470,"percent_change":470,"volume":1834,"transactions":9,"vwap":1831},"2025-10-15",20.71,21.09,20.663,459700,{"date":1836,"open":1759,"high":1837,"low":1838,"close":1831,"change":58,"percent_change":167,"volume":1839,"transactions":9,"vwap":1831},"2025-10-14",20.9,20.394,448500,{"date":1841,"open":1842,"high":1818,"low":1843,"close":1844,"change":887,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-10-13",20.27,20.08,20.53,2.24,621200,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1843,"change":917,"percent_change":273,"volume":1852,"transactions":9,"vwap":1843},"2025-10-10",20.15,20.249,19.97,860400,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":701,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-10-09",20.79,21.07,20.11,20.12,-5.63,768900,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":420,"percent_change":1290,"volume":1866,"transactions":9,"vwap":1865},"2025-10-08",21.47,21.030001,21.32,549800,{"date":1868,"open":1869,"high":30,"low":1870,"close":1770,"change":960,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1770},"2025-10-07",21.81,21.295,-2.15,481700,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":818,"percent_change":1375,"volume":1879,"transactions":9,"vwap":1878},"2025-10-06",21.56,21.85,21.4,21.82,635300,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":421,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-10-03",21.93,22.28,21.205,21.57,-1.15,836900,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1878,"change":361,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1878},"2025-10-02",22.030001,22.07,21.75,-1.04,581100,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":273,"percent_change":673,"volume":1901,"transactions":9,"vwap":1900},"2025-10-01",22.18,22.38,21.94,22.049999,869700,{"date":1903,"open":1768,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-09-30",22.315,21.59,22.25,0.59,2.72,769700,{"date":1911,"open":1878,"high":1912,"low":1913,"close":1914,"change":1244,"percent_change":1215,"volume":1915,"transactions":9,"vwap":1914},"2025-09-29",21.9,21.46,21.66,802600,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1019,"percent_change":1251,"volume":1922,"transactions":9,"vwap":1921},"2025-09-26",22.19,22.33,21.83,21.88,720600,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-09-25",22.74,22.815,22,22.17,-0.65,-2.85,955700,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-09-24",23.4,23.41,22.82,-0.48,-2.06,817200,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1113,"percent_change":860,"volume":1946,"transactions":9,"vwap":1945},"2025-09-23",23.73,23.825,23.18,23.3,950100,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1951,"change":917,"percent_change":430,"volume":1952,"transactions":9,"vwap":1951},"2025-09-22",23.85,23.16,23.72,1200200,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1019,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-09-19",24,24.11,23.58,23.76,-1.21,6730200,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":58,"percent_change":492,"volume":1967,"transactions":9,"vwap":1966},"2025-09-18",23.94,24.28,23.8,24.049999,1149500,{"date":1969,"open":1970,"high":182,"low":1971,"close":1972,"change":235,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-09-17",24.19,23.78,23.87,-1.49,1507500,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":106,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-09-16",23.53,24.245,23.52,24.23,2.37,1386900,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1987,"change":305,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-09-15",23.75,23.31,23.67,0.68,846200,{"date":1991,"open":1992,"high":1987,"low":1993,"close":1994,"change":460,"percent_change":1790,"volume":1995,"transactions":9,"vwap":1994},"2025-09-12",23.38,23.165,23.51,902200,{"date":1997,"open":1986,"high":1979,"low":1998,"close":1999,"change":316,"percent_change":106,"volume":2000,"transactions":9,"vwap":1999},"2025-09-11",23.08,23.36,1092100,{"date":2002,"open":1934,"high":2003,"low":2004,"close":2005,"change":881,"percent_change":316,"volume":2006,"transactions":9,"vwap":2005},"2025-09-10",23.43,23.02,23.23,881300,{"date":2008,"open":2009,"high":2010,"low":1925,"close":2011,"change":172,"percent_change":51,"volume":2012,"transactions":9,"vwap":2011},"2025-09-09",22.92,23.24,23.2,1049800,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":25,"percent_change":938,"volume":2019,"transactions":9,"vwap":2018},"2025-09-08",21.67,23.12,21.52,23,1336000,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":934,"percent_change":2026,"volume":1199,"transactions":9,"vwap":2025},"2025-09-05",22.09,22.755,22.014999,22.73,3.46,{"date":2028,"open":1877,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":1102,"volume":2033,"transactions":9,"vwap":2031},"2025-09-04",22.08,21.385,21.97,0.47,1111500,{"date":2035,"open":2036,"high":1774,"low":2037,"close":2038,"change":193,"percent_change":2039,"volume":1383,"transactions":9,"vwap":2038},"2025-09-03",21.26,21.025,21.5,0.89,{"date":2041,"open":2042,"high":2030,"low":2043,"close":2044,"change":672,"percent_change":783,"volume":2045,"transactions":9,"vwap":2044},"2025-09-02",21.17,21.105,21.31,897900,{"date":2047,"open":1776,"high":2048,"low":1798,"close":2049,"change":818,"percent_change":1806,"volume":2050,"transactions":9,"vwap":2049},"2025-08-29",21.45,21.44,678700,{"date":2052,"open":1776,"high":1782,"low":1803,"close":2053,"change":511,"percent_change":1113,"volume":2054,"transactions":9,"vwap":2053},"2025-08-28",21.19,586000,{"date":2056,"open":2057,"high":1782,"low":1789,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-08-27",20.84,21.28,0.46,2.21,1449000,{"date":2063,"open":2064,"high":2057,"low":1811,"close":1803,"change":881,"percent_change":731,"volume":2065,"transactions":9,"vwap":1803},"2025-08-26",20.74,1385000,{"date":2067,"open":2068,"high":2069,"low":2070,"close":1855,"change":77,"percent_change":1653,"volume":2071,"transactions":9,"vwap":1855},"2025-08-25",20.65,20.895,20.52,633300,{"date":2073,"open":2074,"high":1769,"low":2075,"close":2076,"change":769,"percent_change":1036,"volume":2077,"transactions":9,"vwap":2076},"2025-08-22",20.47,20.3,20.58,965600,{"date":2079,"open":2080,"high":2081,"low":1819,"close":2082,"change":1937,"percent_change":895,"volume":2083,"transactions":9,"vwap":2082},"2025-08-21",20.61,20.8,20.29,590800,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":245,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-08-20",20.67,20.87,20.49,20.77,0.58,650400,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2068,"change":492,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2068},"2025-08-19",19.83,20.66,19.825,3.77,778100,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":871,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-08-18",19.76,19.99,19.585,19.9,0.86,2257300,{"date":2108,"open":2109,"high":1804,"low":2110,"close":2111,"change":146,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-08-15",20.1,19.58,19.73,-1.69,864700,{"date":2115,"open":1849,"high":2116,"low":2117,"close":2118,"change":610,"percent_change":1893,"volume":2119,"transactions":9,"vwap":2118},"2025-08-14",20.24,19.86,20.07,700400,{"date":2121,"open":2122,"high":2082,"low":2123,"close":2124,"change":953,"percent_change":770,"volume":2125,"transactions":9,"vwap":2124},"2025-08-13",19.91,19.815,20.28,1008600,{"date":2127,"open":2128,"high":1857,"low":2129,"close":2104,"change":1683,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2104},"2025-08-12",19.5,19.47,2.58,2861600,{"date":2133,"open":1752,"high":2134,"low":2135,"close":2136,"change":672,"percent_change":1030,"volume":2137,"transactions":9,"vwap":2136},"2025-08-11",19.68,19.08,19.4,1075300,{"date":2139,"open":2140,"high":1749,"low":2128,"close":2141,"change":2142,"percent_change":906,"volume":2143,"transactions":9,"vwap":2141},"2025-08-08",19.89,19.53,-0.38,963000,{"date":2145,"open":2109,"high":2146,"low":1760,"close":2122,"change":610,"percent_change":1893,"volume":2147,"transactions":9,"vwap":2122},"2025-08-07",20.21,949500,{"date":2149,"open":2150,"high":2074,"low":1749,"close":1858,"change":1496,"percent_change":1154,"volume":2151,"transactions":9,"vwap":1858},"2025-08-06",20.32,878300,{"date":2153,"open":1844,"high":2154,"low":2155,"close":2156,"change":672,"percent_change":1258,"volume":2157,"transactions":9,"vwap":2156},"2025-08-05",20.705,19.985,20.43,1101600,{"date":2159,"open":2160,"high":2161,"low":1820,"close":2162,"change":752,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-08-04",20.93,21.040001,20.56,-1.67,1710800,{"date":2166,"open":2167,"high":2168,"low":2162,"close":2169,"change":918,"percent_change":1406,"volume":2170,"transactions":9,"vwap":2169},"2025-08-01",21.1,21.25,20.91,1657200,{"date":2172,"open":2049,"high":2173,"low":2174,"close":2175,"change":449,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-07-31",22.449,21.165,21.18,-1.4,1490700,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":1845,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-07-30",19.54,22.45,19.405,21.48,11.64,1853300,{"date":2187,"open":2180,"high":2180,"low":1707,"close":2188,"change":214,"percent_change":1496,"volume":2189,"transactions":9,"vwap":2188},"2025-07-29",19.24,1555800,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2194,"change":93,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-07-28",19.57,19.035,19.3,-1.23,1140700,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2180,"change":653,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2180},"2025-07-25",19.38,19.6,19.295,1.45,761600,{"date":2205,"open":1727,"high":2206,"low":2207,"close":2206,"change":731,"percent_change":111,"volume":2208,"transactions":9,"vwap":2206},"2025-07-24",19.26,18.85,793100,{"date":2210,"open":2211,"high":2212,"low":2213,"close":1728,"change":538,"percent_change":1102,"volume":2214,"transactions":9,"vwap":1728},"2025-07-23",18.78,19.27,18.72,1242600,{"date":2216,"open":2217,"high":2218,"low":1597,"close":1702,"change":2032,"percent_change":2130,"volume":2219,"transactions":9,"vwap":1702},"2025-07-22",18.2,18.74,487000,{"date":2221,"open":2222,"high":2223,"low":1618,"close":1697,"change":245,"percent_change":43,"volume":2224,"transactions":9,"vwap":1697},"2025-07-21",18.26,18.43,337000,{"date":2226,"open":2227,"high":2228,"low":1576,"close":2229,"change":917,"percent_change":1244,"volume":2230,"transactions":9,"vwap":2229},"2025-07-18",18.31,18.412,18.12,433500,{"date":2232,"open":1682,"high":1638,"low":2233,"close":1612,"change":917,"percent_change":1244,"volume":2234,"transactions":9,"vwap":1612},"2025-07-17",17.93,683300,{"date":2236,"open":2227,"high":1603,"low":2237,"close":2217,"change":284,"percent_change":810,"volume":2238,"transactions":9,"vwap":2217},"2025-07-16",18.02,810100,{"date":2240,"open":2241,"high":2242,"low":1597,"close":1602,"change":859,"percent_change":1567,"volume":2243,"transactions":9,"vwap":1602},"2025-07-15",18.53,18.585,804500,{"date":2245,"open":2246,"high":2218,"low":2247,"close":2248,"change":881,"percent_change":305,"volume":2249,"transactions":9,"vwap":2248},"2025-07-14",18.34,17.7,18.48,740100,{"date":2251,"open":1722,"high":1723,"low":1609,"close":2252,"change":343,"percent_change":793,"volume":2253,"transactions":9,"vwap":2252},"2025-07-11",18.45,660100,{"date":2255,"open":2256,"high":2252,"low":2256,"close":2246,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2246},"2025-07-10",17.79,0.43,2.4,745500,{"date":2261,"open":1659,"high":1618,"low":1419,"close":1582,"change":1197,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1582},"2025-07-09",2.28,1133600,{"date":2265,"open":1548,"high":2266,"low":1548,"close":1419,"change":1107,"percent_change":1198,"volume":2267,"transactions":9,"vwap":1419},"2025-07-08",17.52,1130500,{"date":2269,"open":2270,"high":1402,"low":1320,"close":2271,"change":917,"percent_change":361,"volume":2272,"transactions":9,"vwap":2271},"2025-07-07",16.88,17.030001,927300,{"date":2274,"open":2275,"high":1446,"low":2270,"close":1446,"change":305,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1446},"2025-07-03",16.91,0.95,397000,{"date":2279,"open":1542,"high":1542,"low":1488,"close":2275,"change":324,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2275},"2025-07-02",-0.7,1104700,{"date":2283,"open":1527,"high":2284,"low":1465,"close":2271,"change":918,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2271},"2025-07-01",17.395,-1.56,1287700,{"date":2288,"open":1553,"high":1553,"low":1509,"close":1549,"change":285,"percent_change":761,"volume":2289,"transactions":9,"vwap":1549},"2025-06-30",873100,{"date":2291,"open":1536,"high":1410,"low":1527,"close":2292,"change":881,"percent_change":871,"volume":2293,"transactions":9,"vwap":2292},"2025-06-27",17.48,1705100,{"date":2295,"open":1396,"high":1660,"low":1340,"close":1464,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1464},"2025-06-26",0.79,4.74,2951000,{"date":2300,"open":1405,"high":1527,"low":2301,"close":1488,"change":1460,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1488},"2025-06-25",16.58,-3.03,1108300,{"date":2305,"open":2306,"high":2307,"low":1548,"close":1565,"change":752,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1565},"2025-06-24",17.55,17.68,-2,1955200,{"date":2311,"open":2312,"high":1708,"low":2313,"close":1566,"change":146,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1566},"2025-06-23",17.83,16.885,-1.9,1237200,{"date":2317,"open":1605,"high":2318,"low":2319,"close":1688,"change":430,"percent_change":1477,"volume":2320,"transactions":9,"vwap":1688},"2025-06-20",18.125,17.24,5979100,{"date":2322,"open":1632,"high":2323,"low":1666,"close":1595,"change":273,"percent_change":1139,"volume":2324,"transactions":9,"vwap":1595},"2025-06-18",18.5,3335200,{"date":2326,"open":1736,"high":2327,"low":1617,"close":1697,"change":760,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1697},"2025-06-17",18.335,-0.87,1191600,{"date":2331,"open":1625,"high":2332,"low":2333,"close":1625,"change":136,"percent_change":804,"volume":2334,"transactions":9,"vwap":1625},"2025-06-16",18.655,18.35,1232700,{"date":2336,"open":2217,"high":2223,"low":1693,"close":2227,"change":381,"percent_change":918,"volume":2337,"transactions":9,"vwap":2227},"2025-06-13",847200,{"date":2339,"open":1687,"high":71,"low":1660,"close":1610,"change":2059,"percent_change":2340,"volume":2341,"transactions":9,"vwap":1610},"2025-06-12",2.57,1274300,{"date":2343,"open":1676,"high":1597,"low":1652,"close":2344,"change":324,"percent_change":1030,"volume":2345,"transactions":9,"vwap":2344},"2025-06-11",17.9,2237500,{"date":2347,"open":1425,"high":2348,"low":1402,"close":2237,"change":1907,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2237},"2025-06-10",18.084999,3.38,2604800,{"date":2352,"open":1563,"high":2229,"low":2353,"close":2354,"change":382,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-06-09",17.41,17.43,-2.41,1826800,{"date":2358,"open":1411,"high":2359,"low":1558,"close":2360,"change":121,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-06-06",17.925,17.86,2,663300,{"date":2364,"open":2307,"high":2233,"low":1438,"close":1419,"change":859,"percent_change":2365,"volume":2366,"transactions":9,"vwap":1419},"2025-06-05",-1.46,797500,{"date":2368,"open":2369,"high":1583,"low":1405,"close":1650,"change":1433,"percent_change":2370,"volume":2371,"transactions":9,"vwap":1650},"2025-06-04",17.37,1.95,4055300,{"date":2373,"open":2374,"high":1584,"low":1413,"close":2354,"change":1214,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2354},"2025-06-03",17.59,-0.85,844800,{"date":2378,"open":1489,"high":2307,"low":2379,"close":1660,"change":1107,"percent_change":2380,"volume":2381,"transactions":9,"vwap":1660},"2025-06-02",16.82,2.81,1686900,{"date":2383,"open":2384,"high":2384,"low":2385,"close":1542,"change":672,"percent_change":2386,"volume":2387,"transactions":9,"vwap":1542},"2025-05-30",17.19,16.795,-0.75,1521700,{"date":2389,"open":2390,"high":2391,"low":1444,"close":1444,"change":1270,"percent_change":214,"volume":2392,"transactions":9,"vwap":1444},"2025-05-29",17.34,17.512,744500,{"date":2394,"open":1526,"high":1527,"low":1548,"close":2319,"change":470,"percent_change":470,"volume":2395,"transactions":9,"vwap":2319},"2025-05-28",994200,{"date":2397,"open":2398,"high":2369,"low":2399,"close":2319,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2319},"2025-05-27",16.61,16.6,0.77,4.68,867100,{"date":2404,"open":1368,"high":2405,"low":2406,"close":1325,"change":564,"percent_change":245,"volume":2407,"transactions":9,"vwap":1325},"2025-05-23",16.525,16.23,1029000,{"date":2409,"open":1333,"high":1490,"low":2410,"close":2411,"change":720,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-05-22",16.030001,16.45,0.37,922200,{"date":2415,"open":1295,"high":2416,"low":2417,"close":1334,"change":1244,"percent_change":2418,"volume":2419,"transactions":9,"vwap":1334},"2025-05-21",16.65,16.2,-1.32,3292000,{"date":2421,"open":1334,"high":1495,"low":1334,"close":2398,"change":720,"percent_change":900,"volume":2422,"transactions":9,"vwap":2398},"2025-05-20",950600,{"date":2424,"open":1300,"high":1341,"low":2425,"close":1352,"change":1270,"percent_change":214,"volume":2426,"transactions":9,"vwap":1352},"2025-05-19",16.28,1313300,{"date":2428,"open":2429,"high":1366,"low":2430,"close":1483,"change":720,"percent_change":900,"volume":2431,"transactions":9,"vwap":1483},"2025-05-16",16.5,16.075001,1242200,{"date":2433,"open":2406,"high":1326,"low":2434,"close":2429,"change":121,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2429},"2025-05-15",16.105,2.17,552500,{"date":2438,"open":2439,"high":2439,"low":2410,"close":2440,"change":960,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-05-14",16.64,16.15,-2.83,1110700,{"date":2444,"open":1326,"high":2445,"low":2446,"close":1374,"change":77,"percent_change":601,"volume":2447,"transactions":9,"vwap":1374},"2025-05-13",16.725,16.09,1589000,{"date":2449,"open":1490,"high":1388,"low":1166,"close":2450,"change":769,"percent_change":851,"volume":2451,"transactions":9,"vwap":2450},"2025-05-12",16.41,2214700,{"date":2453,"open":2454,"high":1300,"low":987,"close":1067,"change":776,"percent_change":2455,"volume":2456,"transactions":9,"vwap":1067},"2025-05-09",15.64,3.27,3010700,{"date":2458,"open":981,"high":1268,"low":714,"close":1051,"change":653,"percent_change":194,"volume":2459,"transactions":9,"vwap":1051},"2025-05-08",1324900,{"date":2461,"open":767,"high":2462,"low":767,"close":2463,"change":193,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-05-07",15.545,15.33,1.25,1427500,{"date":2467,"open":659,"high":759,"low":699,"close":1008,"change":1390,"percent_change":2468,"volume":2469,"transactions":9,"vwap":1008},"2025-05-06",2.02,1439500,{"date":2471,"open":705,"high":1089,"low":966,"close":915,"change":449,"percent_change":1398,"volume":2472,"transactions":9,"vwap":915},"2025-05-05",1603100,{"date":2474,"open":627,"high":864,"low":627,"close":1008,"change":126,"percent_change":1009,"volume":2475,"transactions":9,"vwap":1008},"2025-05-02",1909300,{"date":2477,"open":2478,"high":2479,"low":2480,"close":728,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":728},"2025-05-01",13.98,14.675,13.81,0.53,3.79,2783800,{"date":2485,"open":816,"high":608,"low":2486,"close":2478,"change":361,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2478},"2025-04-30",13.28,-1.62,2305900,{"date":2490,"open":628,"high":650,"low":2491,"close":958,"change":960,"percent_change":961,"volume":2492,"transactions":9,"vwap":958},"2025-04-29",13.97,1085800,{"date":2494,"open":679,"high":855,"low":817,"close":892,"change":1389,"percent_change":1433,"volume":2495,"transactions":9,"vwap":892},"2025-04-28",646900,{"date":2497,"open":668,"high":627,"low":858,"close":1192,"change":917,"percent_change":918,"volume":2498,"transactions":9,"vwap":1192},"2025-04-25",490800,{"date":2500,"open":781,"high":924,"low":661,"close":719,"change":136,"percent_change":2501,"volume":2502,"transactions":9,"vwap":719},"2025-04-24",0.62,593200,{"date":186,"open":742,"high":2504,"low":728,"close":668,"change":752,"percent_change":2505,"volume":2506,"transactions":9,"vwap":668},15.105,-2.34,584600]