[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JMSB":3,"homepage-market-summary":34,"stock-historical-JMSB":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"JMSB","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},"John Marshall Bancorp, Inc. Common Stock","Nasdaq",null,"STATE COMMERCIAL BANKS","John Marshall Bancorp Inc is a bank holding company. Through its banking subsidiary, it offers banking products and financial services to small to medium-sized businesses, professional corporations, non-profits, and individuals. The products and services offered by the company include commercial checking, savings, and money market accounts, certificates of deposit, treasury and cash management services, commercial and industrial loans, commercial real estate loans, residential and commercial construction and development loans, online banking, and mobile banking. The firm serves local businesses, professionals, individuals, and families throughout the Washington, D.C. metropolitan area.","140","Reston, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.7391,0.4,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":21,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},23,23.01,23.219,22.95,-0.01,-0.04,69088.096389,1688,23.0252,24.26,18.5,37228.34178996813,78.1,2412,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,45,52,59,66,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":42,"is_up":43,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":43,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":14,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":43},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":43},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":42,"is_up":43},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":29,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},15.18,31297,11423313.789282,49.25,"2025-04-23",[187,188,197,208,218,228,238,245,254,265,275,285,293,302,312,321,331,341,351,361,370,377,385,395,405,413,423,433,441,450,461,469,477,485,493,501,506,513,519,527,536,544,552,562,568,576,582,588,596,605,612,621,631,641,650,659,666,673,678,686,692,699,706,714,719,724,730,737,743,749,756,762,766,775,782,788,794,800,804,809,815,820,828,835,842,850,859,865,873,880,884,891,897,903,909,916,921,926,933,940,948,953,956,963,969,975,982,990,995,1001,1006,1011,1016,1020,1027,1031,1035,1041,1046,1050,1056,1060,1066,1070,1075,1079,1085,1092,1098,1104,1111,1117,1124,1131,1137,1143,1151,1158,1165,1173,1180,1188,1194,1202,1208,1215,1221,1226,1232,1237,1242,1250,1255,1262,1268,1272,1277,1283,1288,1294,1301,1306,1313,1319,1325,1328,1331,1335,1339,1343,1346,1350,1355,1359,1364,1369,1375,1381,1385,1388,1393,1398,1404,1409,1414,1420,1425,1431,1436,1440,1442,1447,1453,1457,1460,1463,1470,1475,1479,1482,1487,1490,1493,1496,1500,1504,1508,1513,1516,1519,1524,1530,1535,1537,1541,1546,1550,1557,1562,1567,1572,1577,1582,1587,1592,1595,1599,1606,1612,1618,1624,1628,1635,1641,1648,1650,1654,1658,1665,1671,1675,1680,1684,1690,1694,1698,1703,1710,1713,1718,1723,1730,1734,1738,1740,1743,1747,1750,1754,1758,1761,1763,1769,1775,1778,1781,1784,1787,1792,1794,1797,1800,1802,1805,1810,1815,1820,1825,1828,1834,1839,1843,1847,1853,1857,1860,1863,1867,1871,1876,1879,1883,1887,1892,1896,1899,1905,1911,1915,1918,1920,1925,1930,1934,1937,1941,1946,1949,1956,1961,1967,1971,1974,1980,1982,1985,1988,1992,1996,2001,2005,2009,2012,2017,2022,2027,2033,2039,2044,2051,2057,2063,2070,2073,2079,2085,2089,2093,2097,2101,2106,2112,2118,2124,2129,2133,2135,2141,2145,2152,2157,2161,2166,2172,2178,2183,2189,2194,2200,2207,2213,2220,2229,2236,2241],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":23,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",23.1,23.335,0.11,0.48,93613.988113,2428,23.065,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",22.72,22.97,22.55,22.9,0.19,0.84,90359.770676,1574,22.8472,{"date":209,"open":200,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",23.03,22.65,22.71,-0.19,-0.83,100335.074227,2226,22.7576,{"date":219,"open":220,"high":221,"low":222,"close":202,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",23.18,23.32,22.81,-0.2,-0.87,53152.371641,1355,22.9616,{"date":229,"open":230,"high":231,"low":232,"close":190,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",23.15,23.23,22.96,0.01,0.04,56774.585981,1298,23.1036,{"date":239,"open":20,"high":221,"low":232,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":206,"vwap":244},"2026-09-25",23.09,0.14,0.61,60041.7676,23.1283,{"date":246,"open":247,"high":248,"low":222,"close":23,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",22.93,23.17,0.16,0.7,58279.7676,1353,22.9898,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",23.22,23.42,22.75,22.79,-0.47,-2.02,58796.932237,1621,22.9241,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":105,"volume":272,"transactions":273,"vwap":274},"2026-09-22",23.35,23.54,23.14,23.26,0.13,54612.285328,1776,23.2925,{"date":276,"open":230,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",23.48,23.11,23.13,-0.02,-0.09,70269.7676,1627,23.2275,{"date":286,"open":287,"high":288,"low":222,"close":230,"change":289,"percent_change":271,"volume":290,"transactions":291,"vwap":292},"2026-09-18",22.92,23.2997,0.03,86683.884972,1275,23.115,{"date":294,"open":295,"high":296,"low":23,"close":297,"change":234,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",23.4,23.6599,23.12,0.17,81402.931359,1757,23.1129,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",23.65,22.82,23.08,-0.38,-1.62,105289.7676,2405,23.1516,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":271,"percent_change":105,"volume":318,"transactions":319,"vwap":320},"2026-09-15",23.44,23.95,23.41,23.46,61096.212756,2091,23.5529,{"date":322,"open":323,"high":324,"low":279,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",23.21,23.67,23.33,0.28,1.21,92884.7676,2540,23.3732,{"date":332,"open":267,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",23.6,22.88,23.05,-0.14,-0.6,85950.608659,2009,23.0931,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":178,"volume":348,"transactions":349,"vwap":350},"2026-09-10",22.84,23.56,22.695,23.19,0.23,71507.7676,2320,23.0499,{"date":352,"open":353,"high":354,"low":355,"close":232,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",23.43,23.58,22.835,-0.45,-1.92,175014.7676,2784,23.0843,{"date":362,"open":363,"high":364,"low":365,"close":316,"change":366,"percent_change":76,"volume":367,"transactions":368,"vwap":369},"2026-09-08",22.98,24.12,22.44,0.05,344360.4148,4331,23.3466,{"date":371,"open":323,"high":296,"low":372,"close":373,"change":289,"percent_change":271,"volume":374,"transactions":375,"vwap":376},"2026-09-04",23.025,23.36,36082.9846,915,23.351,{"date":378,"open":256,"high":379,"low":269,"close":325,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",23.3864,0.31,1.35,25224.7676,977,23.2584,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",22.66,23.4785,23.02,0.46,2.04,53706.571414,2282,23.0544,{"date":396,"open":23,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",23.0399,22.42,22.56,-0.28,-1.23,31956.8875,1368,22.6326,{"date":406,"open":258,"high":407,"low":211,"close":343,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",23.095,-0.095,-0.41,42055.7798,1110,22.8583,{"date":414,"open":415,"high":210,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",22.59,22.46,22.935,0.345,1.53,43497.2456,1140,22.8135,{"date":424,"open":425,"high":426,"low":427,"close":415,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",22.57,22.8,22.32,-0.1,-0.44,53021.7676,2880,22.6207,{"date":434,"open":435,"high":306,"low":436,"close":437,"change":223,"percent_change":224,"volume":438,"transactions":439,"vwap":440},"2026-08-26",22.89,22.3386,22.69,68842.203513,3187,22.7921,{"date":442,"open":443,"high":444,"low":437,"close":435,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",23.24,23.295,-0.15,-0.65,18319.7676,902,22.9142,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",23.29,23.31,22.48,23.04,-0.21,-0.9,86997.5656,1415,22.8796,{"date":462,"open":220,"high":463,"low":464,"close":465,"change":347,"percent_change":178,"volume":466,"transactions":467,"vwap":468},"2026-08-21",23.5,22.875,23.25,23902.7747,862,23.1533,{"date":470,"open":471,"high":472,"low":471,"close":389,"change":473,"percent_change":42,"volume":474,"transactions":475,"vwap":476},"2026-08-20",22.76,23.34,0.15,171985.9337,30355,23.0035,{"date":478,"open":267,"high":479,"low":480,"close":480,"change":281,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",23.898,22.87,-0.39,39564.25005,1084,23.1334,{"date":486,"open":240,"high":353,"low":487,"close":232,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",22.925,-0.13,-0.56,29142.849796,1713,23.1629,{"date":494,"open":230,"high":495,"low":287,"close":240,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",23.435,-0.16,-0.69,23370.7676,1170,23.1475,{"date":502,"open":220,"high":503,"low":220,"close":465,"change":24,"percent_change":25,"volume":504,"transactions":505,"vwap":452},"2026-08-14",23.49,14412.9326,757,{"date":507,"open":508,"high":324,"low":465,"close":270,"change":366,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-13",23.47,0.22,17234.8176,478,23.3916,{"date":514,"open":317,"high":515,"low":323,"close":323,"change":280,"percent_change":281,"volume":516,"transactions":517,"vwap":518},"2026-08-12",23.61,26947.7747,1103,23.3131,{"date":520,"open":190,"high":521,"low":522,"close":231,"change":326,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-11",23.4699,22.9113,1.22,18771.426885,927,23.2005,{"date":528,"open":529,"high":530,"low":258,"close":23,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-10",23.2,23.89,-0.37,-1.59,60595.7676,2219,23.009,{"date":537,"open":538,"high":538,"low":539,"close":221,"change":540,"percent_change":488,"volume":541,"transactions":542,"vwap":543},"2026-08-07",23.495,23.07,-0.03,16140.7676,549,23.2986,{"date":545,"open":546,"high":546,"low":452,"close":267,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-06",23.93,-0.42,-1.77,24890.7676,805,23.4047,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":25,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-05",23.71,23.81,23.1101,23.77,-0.17,24668.1117,865,23.664,{"date":563,"open":554,"high":29,"low":554,"close":555,"change":241,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-04",0.59,46392.423846,2174,23.928,{"date":569,"open":295,"high":570,"low":295,"close":324,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-03",23.88,0.47,2.03,36153.875069,734,23.6427,{"date":577,"open":435,"high":256,"low":578,"close":529,"change":271,"percent_change":105,"volume":579,"transactions":580,"vwap":581},"2026-07-31",22.35,37915.3006,1244,22.958,{"date":583,"open":584,"high":317,"low":247,"close":539,"change":445,"percent_change":446,"volume":585,"transactions":586,"vwap":587},"2026-07-30",23.3,29196.199484,1108,23.1865,{"date":589,"open":277,"high":590,"low":529,"close":256,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-29",23.7899,-0.36,-1.53,32987.1233,1251,23.4466,{"date":597,"open":316,"high":598,"low":599,"close":354,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-28",23.79,23.38,0.29,1.25,41823.557389,1745,23.5991,{"date":606,"open":259,"high":452,"low":399,"close":452,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-27",0.95,4.25,39136.495198,1090,23.1057,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":509,"percent_change":130,"volume":618,"transactions":619,"vwap":620},"2026-07-24",22.27,22.78,21.96,22.34,47430.6376,1565,22.5025,{"date":622,"open":623,"high":389,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-23",21.9,21.785,22.12,-0.06,-0.27,50225.7703,2260,22.0254,{"date":632,"open":435,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-22",23.388,21.6487,22.18,0.25,1.14,40677.4523,1412,22.536,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":241,"percent_change":647,"volume":648,"transactions":375,"vwap":649},"2026-07-21",21.75,22.495,21.71,21.93,0.64,26094.9266,21.8888,{"date":651,"open":652,"high":653,"low":654,"close":654,"change":481,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-20",22.51,22.541,21.79,-1.76,23130.0143,1067,21.9902,{"date":660,"open":661,"high":269,"low":662,"close":635,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":635},"2026-07-17",22.74,21.76,-0.74,-3.23,33200,{"date":667,"open":668,"high":669,"low":668,"close":287,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":287},"2026-07-16",21.94,23.28,0.98,4.47,65200,{"date":674,"open":675,"high":676,"low":675,"close":668,"change":241,"percent_change":647,"volume":677,"transactions":9,"vwap":668},"2026-07-15",21.54,22.464,35200,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":488,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-07-14",21.92,22.29,21.703,21.8,-0.59,29100,{"date":687,"open":688,"high":689,"low":688,"close":646,"change":135,"percent_change":690,"volume":691,"transactions":9,"vwap":646},"2026-07-13",21.011999,22.425,0.41,25900,{"date":693,"open":662,"high":694,"low":695,"close":696,"change":25,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-07-10",22,21.65,21.84,-0.18,31800,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":120,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-09",21.5,22.073,21.88,1.63,20200,{"date":707,"open":643,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-08",22.2,21.52,21.53,-0.35,-1.6,29900,{"date":715,"open":681,"high":617,"low":716,"close":703,"change":717,"percent_change":718,"volume":691,"transactions":9,"vwap":703},"2026-07-07",21.815,-0.23,-1.04,{"date":720,"open":615,"high":615,"low":721,"close":722,"change":626,"percent_change":627,"volume":723,"transactions":9,"vwap":722},"2026-07-06",21.7,22.11,25800,{"date":725,"open":726,"high":615,"low":727,"close":728,"change":591,"percent_change":712,"volume":729,"transactions":9,"vwap":728},"2026-07-02",22.58,22.16,22.17,24200,{"date":731,"open":732,"high":258,"low":733,"close":734,"change":110,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-07-01",22.13,21.01,22.53,3.35,40200,{"date":738,"open":694,"high":739,"low":675,"close":683,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":683},"2026-06-30",22.084999,-0.07,-0.32,58300,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":488,"percent_change":684,"volume":748,"transactions":9,"vwap":747},"2026-06-29",21.072001,22.049999,21.87,38600,{"date":750,"open":694,"high":751,"low":752,"close":694,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":694},"2026-06-26",22.73,21.505,0.06,0.27,283900,{"date":757,"open":758,"high":722,"low":759,"close":668,"change":760,"percent_change":760,"volume":761,"transactions":9,"vwap":668},"2026-06-25",21.91,21.51,0,31200,{"date":763,"open":703,"high":764,"low":683,"close":668,"change":366,"percent_change":347,"volume":765,"transactions":9,"vwap":668},"2026-06-24",22.265,97700,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-23",21.59,22.1,21.447,21.89,0.38,1.77,122900,{"date":776,"open":777,"high":778,"low":779,"close":759,"change":171,"percent_change":780,"volume":781,"transactions":9,"vwap":759},"2026-06-22",21.3,21.64,21.235,0.94,55800,{"date":783,"open":784,"high":785,"low":733,"close":786,"change":233,"percent_change":366,"volume":787,"transactions":9,"vwap":786},"2026-06-18",21.19,21.36,21.31,70800,{"date":789,"open":790,"high":791,"low":792,"close":777,"change":760,"percent_change":760,"volume":793,"transactions":9,"vwap":777},"2026-06-17",21.55,21.685,21.1,55000,{"date":795,"open":796,"high":758,"low":797,"close":777,"change":260,"percent_change":798,"volume":799,"transactions":9,"vwap":777},"2026-06-16",21.77,21.25,-2.16,87700,{"date":801,"open":623,"high":623,"low":802,"close":796,"change":753,"percent_change":326,"volume":803,"transactions":9,"vwap":796},"2026-06-15",21.435,50800,{"date":805,"open":806,"high":771,"low":807,"close":645,"change":76,"percent_change":670,"volume":808,"transactions":9,"vwap":645},"2026-06-12",21.69,21.472,44600,{"date":810,"open":811,"high":812,"low":813,"close":701,"change":445,"percent_change":497,"volume":814,"transactions":9,"vwap":701},"2026-06-11",21.74,21.86,21.32,35700,{"date":816,"open":694,"high":578,"low":817,"close":695,"change":496,"percent_change":818,"volume":819,"transactions":9,"vwap":695},"2026-06-10",21.585,-0.73,75100,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":347,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-09",21.6,22.115,21.595,21.81,1.07,37100,{"date":829,"open":830,"high":822,"low":831,"close":832,"change":249,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-08",21.43,21.4,21.58,0.75,18300,{"date":836,"open":784,"high":837,"low":784,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-05",21.82,21.42,0.26,1.23,45200,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":17,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-04",21,21.22,20.8,21.16,1.93,19600,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-03",21.14,21.21,20.597,20.76,-0.4,-1.89,43000,{"date":860,"open":861,"high":862,"low":861,"close":847,"change":600,"percent_change":863,"volume":864,"transactions":9,"vwap":847},"2026-06-02",20.72,21.26,1.39,17600,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":856,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-01",21.27,21.28,20.71,20.87,-1.88,31100,{"date":874,"open":875,"high":876,"low":877,"close":867,"change":366,"percent_change":878,"volume":879,"transactions":9,"vwap":867},"2026-05-29",21.13,21.475,20.855,0.24,34800,{"date":881,"open":875,"high":831,"low":882,"close":845,"change":280,"percent_change":281,"volume":883,"transactions":9,"vwap":845},"2026-05-28",21.0049992,23200,{"date":885,"open":867,"high":886,"low":887,"close":888,"change":889,"percent_change":307,"volume":890,"transactions":9,"vwap":888},"2026-05-27",21.45,21.155,21.24,-0.08,15800,{"date":892,"open":893,"high":894,"low":895,"close":813,"change":839,"percent_change":840,"volume":896,"transactions":9,"vwap":813},"2026-05-26",21.11,21.34,20.97,25000,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":626,"percent_change":400,"volume":902,"transactions":9,"vwap":901},"2026-05-22",21.23,20.825,21.059999,24700,{"date":904,"open":870,"high":797,"low":905,"close":906,"change":907,"percent_change":380,"volume":908,"transactions":9,"vwap":906},"2026-05-21",20.84,21.12,0.065,22100,{"date":910,"open":911,"high":822,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-20",20.795,21.055,0.145,0.69,43700,{"date":917,"open":868,"high":696,"low":918,"close":919,"change":145,"percent_change":712,"volume":920,"transactions":9,"vwap":919},"2026-05-19",20.82,20.91,27200,{"date":922,"open":869,"high":837,"low":869,"close":797,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":797},"2026-05-18",0.58,2.81,57800,{"date":927,"open":846,"high":928,"low":929,"close":930,"change":456,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-15",21.030001,20.51,20.67,-1.01,45300,{"date":934,"open":935,"high":899,"low":936,"close":937,"change":326,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-14",20.74,20.26,20.88,1.36,67700,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-13",20.25,20.983,20.6,0.08,0.39,30000,{"date":949,"open":930,"high":930,"low":950,"close":951,"change":400,"percent_change":952,"volume":896,"transactions":9,"vwap":951},"2026-05-12",20.358,20.52,-1.35,{"date":954,"open":906,"high":797,"low":846,"close":846,"change":856,"percent_change":857,"volume":955,"transactions":9,"vwap":846},"2026-05-11",16400,{"date":957,"open":958,"high":768,"low":959,"close":960,"change":627,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-08",21.35,21.09,21.2,-1.26,33000,{"date":964,"open":701,"high":965,"low":966,"close":967,"change":753,"percent_change":326,"volume":968,"transactions":9,"vwap":967},"2026-05-07",21.61,20.96,21.47,30500,{"date":970,"open":822,"high":971,"low":972,"close":973,"change":488,"percent_change":337,"volume":974,"transactions":9,"vwap":973},"2026-05-06",21.66,20.85,21.41,21800,{"date":976,"open":928,"high":977,"low":978,"close":675,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":675},"2026-05-05",21.57,21.014999,0.52,2.47,26500,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":429,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-04",21.29,21.39,20.86,21.02,-2.05,30300,{"date":991,"open":844,"high":811,"low":844,"close":992,"change":390,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-01",21.46,2.19,18200,{"date":996,"open":937,"high":997,"low":937,"close":844,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":844},"2026-04-30",21.245,0.12,0.57,23400,{"date":1002,"open":985,"high":985,"low":1003,"close":937,"change":663,"percent_change":1004,"volume":1005,"transactions":9,"vwap":937},"2026-04-29",20.42,-3.42,36500,{"date":1007,"open":1008,"high":769,"low":1009,"close":1009,"change":445,"percent_change":497,"volume":1010,"transactions":9,"vwap":1009},"2026-04-28",21.95,21.62,39100,{"date":1012,"open":870,"high":694,"low":870,"close":796,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":796},"2026-04-27",0.74,3.52,56100,{"date":1017,"open":895,"high":1018,"low":935,"close":928,"change":428,"percent_change":260,"volume":1019,"transactions":9,"vwap":928},"2026-04-24",21.069,21200,{"date":1021,"open":1022,"high":1022,"low":1023,"close":875,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":875},"2026-04-23",21.48,21.049999,-0.11,-0.52,21000,{"date":1028,"open":960,"high":1029,"low":847,"close":888,"change":760,"percent_change":760,"volume":1030,"transactions":9,"vwap":888},"2026-04-22",21.455,27100,{"date":1032,"open":894,"high":806,"low":852,"close":888,"change":456,"percent_change":1033,"volume":1034,"transactions":9,"vwap":888},"2026-04-21",-0.98,40100,{"date":1036,"open":901,"high":1037,"low":901,"close":886,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":886},"2026-04-20",21.85,0.42,2,103300,{"date":1042,"open":1043,"high":1009,"low":987,"close":928,"change":754,"percent_change":1044,"volume":1045,"transactions":9,"vwap":928},"2026-04-17",21.08,1.3,184500,{"date":1047,"open":861,"high":1048,"low":1049,"close":855,"change":233,"percent_change":366,"volume":1015,"transactions":9,"vwap":855},"2026-04-16",20.92,20.69,{"date":1051,"open":1052,"high":1023,"low":861,"close":1053,"change":281,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-04-15",20.98,20.75,-0.43,128500,{"date":1057,"open":1058,"high":1058,"low":1059,"close":905,"change":760,"percent_change":760,"volume":1005,"transactions":9,"vwap":905},"2026-04-14",20.93,20.655,{"date":1061,"open":1062,"high":1063,"low":1064,"close":905,"change":945,"percent_change":946,"volume":1065,"transactions":9,"vwap":905},"2026-04-13",20.73,20.95,20.66,49900,{"date":1067,"open":918,"high":844,"low":1068,"close":855,"change":740,"percent_change":145,"volume":1069,"transactions":9,"vwap":855},"2026-04-10",20.635,36900,{"date":1071,"open":1072,"high":844,"low":1072,"close":1073,"change":233,"percent_change":366,"volume":1074,"transactions":9,"vwap":1073},"2026-04-09",20.7,20.83,56200,{"date":1076,"open":1058,"high":844,"low":1053,"close":918,"change":380,"percent_change":1077,"volume":1078,"transactions":9,"vwap":918},"2026-04-08",1.51,51700,{"date":1080,"open":1081,"high":1082,"low":1081,"close":929,"change":1083,"percent_change":280,"volume":1084,"transactions":9,"vwap":929},"2026-04-07",20.4,20.643,-0.005,40700,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":242,"volume":883,"transactions":9,"vwap":1090},"2026-04-06",20.673,20.675,20.45,20.515,0.125,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":234,"percent_change":171,"volume":1097,"transactions":9,"vwap":1096},"2026-04-02",20.1,20.54,20.39,12800,{"date":1099,"open":1100,"high":869,"low":936,"close":1101,"change":1102,"percent_change":120,"volume":1103,"transactions":9,"vwap":1101},"2026-04-01",20.44,20.35,0.07,12300,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":336,"percent_change":497,"volume":1110,"transactions":9,"vwap":1109},"2026-03-31",20.5,20.56,20.147,20.28,21600,{"date":1112,"open":1113,"high":1003,"low":1114,"close":1003,"change":1115,"percent_change":1116,"volume":974,"transactions":9,"vwap":1003},"2026-03-30",20.29,19.91,0.37,1.85,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":281,"percent_change":356,"volume":1123,"transactions":9,"vwap":1122},"2026-03-27",20.02,20.11,19.875,20.049999,9800,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1128,"change":347,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-03-26",19.75,20.22,20.14,1.16,8100,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1114,"change":1135,"percent_change":224,"volume":1136,"transactions":9,"vwap":1114},"2026-03-25",20.36,19.785,-0.175,16100,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1141,"change":1091,"percent_change":125,"volume":1142,"transactions":9,"vwap":1141},"2026-03-24",19.9,20.31,20.084999,17800,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":193,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-03-23",19.73,20.255,19.625,19.96,2.46,30700,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":400,"volume":1157,"transactions":9,"vwap":1155},"2026-03-20",19.57,19.21,19.48,-0.055,57300,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":1163,"percent_change":1164,"volume":883,"transactions":9,"vwap":1162},"2026-03-19",19.14,19.59,19.535,0.395,2.06,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1160,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1160},"2026-03-18",19.53,19.67,19.12,-0.575,-2.92,39600,{"date":1174,"open":1094,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":401,"volume":1179,"transactions":9,"vwap":1177},"2026-03-17",20.13,19.609,19.715,-0.245,27900,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1148,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1148},"2026-03-16",19.97,20.12,19.7,0.36,1.84,19900,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1191,"change":281,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-13",20.030001,19.6,-0.46,29600,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":558,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-12",19.65,19.79,19.5,19.69,-0.86,205800,{"date":1203,"open":1204,"high":1205,"low":1198,"close":1205,"change":1206,"percent_change":419,"volume":1207,"transactions":9,"vwap":1205},"2026-03-11",19.52,19.86,0.3,23700,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":24,"percent_change":1214,"volume":1150,"transactions":9,"vwap":1213},"2026-03-10",19.47,19.905,19.3,19.56,-0.05,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1153,"change":753,"percent_change":380,"volume":1220,"transactions":9,"vwap":1153},"2026-03-09",19.45,19.61,19.049999,21900,{"date":1222,"open":1154,"high":1223,"low":1224,"close":1223,"change":192,"percent_change":999,"volume":1225,"transactions":9,"vwap":1223},"2026-03-06",19.51,19.02,23600,{"date":1227,"open":1148,"high":1148,"low":1228,"close":1229,"change":489,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-05",19.25,19.4,-2.81,26000,{"date":1233,"open":1126,"high":1234,"low":1235,"close":1148,"change":17,"percent_change":391,"volume":1236,"transactions":9,"vwap":1148},"2026-03-04",20.194,19.655,34400,{"date":1238,"open":1204,"high":1126,"low":1239,"close":1213,"change":697,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1213},"2026-03-03",19.34,-0.91,18700,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":924,"volume":1249,"transactions":9,"vwap":1247},"2026-03-02",19.2,20.16,19.17,19.74,0.54,24300,{"date":1251,"open":1126,"high":1252,"low":1244,"close":1244,"change":91,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1244},"2026-02-27",19.825,-4,36400,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":234,"percent_change":171,"volume":1261,"transactions":9,"vwap":1260},"2026-02-26",19.99,20.215,19.805,20,17300,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1148,"change":772,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1148},"2026-02-25",19.58,19.963,1.94,9200,{"date":1269,"open":1270,"high":1270,"low":1198,"close":1264,"change":740,"percent_change":591,"volume":1271,"transactions":9,"vwap":1264},"2026-02-24",19.71,8700,{"date":1273,"open":1274,"high":1274,"low":1167,"close":1196,"change":409,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1196},"2026-02-23",20.15,-2.04,18900,{"date":1278,"open":1114,"high":1245,"low":1279,"close":1280,"change":271,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-02-20",19.85,20.059999,0.65,15300,{"date":1284,"open":1285,"high":1190,"low":1270,"close":1286,"change":998,"percent_change":242,"volume":1287,"transactions":9,"vwap":1286},"2026-02-19",19.72,19.93,9000,{"date":1289,"open":1260,"high":942,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-02-18",19.81,-0.29,-1.44,15400,{"date":1295,"open":1094,"high":1296,"low":1297,"close":1094,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1094},"2026-02-17",20.2,19.945,0.1,0.5,12400,{"date":1302,"open":1296,"high":942,"low":1286,"close":1260,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1260},"2026-02-13",-0.235,-1.16,10800,{"date":1307,"open":861,"high":1053,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-02-12",19.89,20.235,-0.225,-1.1,12600,{"date":1314,"open":1315,"high":928,"low":1316,"close":1317,"change":429,"percent_change":1318,"volume":1187,"transactions":9,"vwap":1317},"2026-02-11",20.99,20.41,20.46,-2.11,{"date":1320,"open":1321,"high":960,"low":1322,"close":1321,"change":428,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-02-10",20.9,20.899,-0.48,24600,{"date":1326,"open":1063,"high":844,"low":1327,"close":844,"change":998,"percent_change":999,"volume":1026,"transactions":9,"vwap":844},"2026-02-09",20.63,{"date":1329,"open":1315,"high":844,"low":1330,"close":937,"change":234,"percent_change":203,"volume":864,"transactions":9,"vwap":937},"2026-02-06",20.845,{"date":1332,"open":1321,"high":1048,"low":1327,"close":905,"change":445,"percent_change":1333,"volume":1334,"transactions":9,"vwap":905},"2026-02-05",-0.71,14000,{"date":1336,"open":1052,"high":1337,"low":855,"close":1315,"change":760,"percent_change":760,"volume":1338,"transactions":9,"vwap":1315},"2026-02-04",21.040001,29000,{"date":1340,"open":1321,"high":1315,"low":1341,"close":1315,"change":753,"percent_change":600,"volume":1342,"transactions":9,"vwap":1315},"2026-02-03",20.725,12900,{"date":1344,"open":944,"high":844,"low":944,"close":1058,"change":600,"percent_change":1345,"volume":1249,"transactions":9,"vwap":1058},"2026-02-02",1.41,{"date":1347,"open":1106,"high":935,"low":1260,"close":1348,"change":233,"percent_change":366,"volume":1349,"transactions":9,"vwap":1348},"2026-01-30",20.64,28400,{"date":1351,"open":1296,"high":861,"low":1352,"close":1327,"change":125,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1327},"2026-01-29",20.17,3.15,21100,{"date":1356,"open":1106,"high":1357,"low":1285,"close":1260,"change":1358,"percent_change":1298,"volume":968,"transactions":9,"vwap":1260},"2026-01-28",20.62,0.02,{"date":1360,"open":1361,"high":1362,"low":1184,"close":1363,"change":280,"percent_change":428,"volume":1282,"transactions":9,"vwap":1363},"2026-01-27",19.94,20.27,19.98,{"date":1365,"open":1296,"high":1366,"low":1259,"close":1260,"change":627,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1260},"2026-01-26",20.955,-1.33,11700,{"date":1370,"open":1371,"high":1372,"low":1128,"close":1362,"change":260,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1362},"2026-01-23",20.65,20.815,-2.27,13200,{"date":1376,"open":1377,"high":984,"low":1378,"close":935,"change":547,"percent_change":1379,"volume":1380,"transactions":9,"vwap":935},"2026-01-22",21.15,20.565,-1.98,17900,{"date":1382,"open":1383,"high":797,"low":1383,"close":847,"change":780,"percent_change":1384,"volume":1179,"transactions":9,"vwap":847},"2026-01-21",20.21,4.65,{"date":1386,"open":1223,"high":1101,"low":1223,"close":1127,"change":17,"percent_change":1387,"volume":665,"transactions":9,"vwap":1127},"2026-01-20",2.02,{"date":1389,"open":1126,"high":1390,"low":1126,"close":1391,"change":496,"percent_change":91,"volume":1392,"transactions":9,"vwap":1391},"2026-01-16",20.19,19.82,13300,{"date":1394,"open":1114,"high":1395,"low":1205,"close":1363,"change":298,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1363},"2026-01-15",20.125,0.86,13800,{"date":1399,"open":1400,"high":1260,"low":1198,"close":1290,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1290},"2026-01-14",19.54,0.32,1.64,25400,{"date":1405,"open":1161,"high":1161,"low":1406,"close":1406,"change":428,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-01-13",19.49,-0.51,3600,{"date":1410,"open":1411,"high":1161,"low":1412,"close":1161,"change":753,"percent_change":380,"volume":1413,"transactions":9,"vwap":1161},"2026-01-12",19.41,19.35,6600,{"date":1415,"open":1286,"high":1286,"low":1416,"close":1167,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1167},"2026-01-09",19.38,-0.3,-1.51,25700,{"date":1421,"open":1412,"high":1101,"low":1412,"close":1422,"change":1423,"percent_change":1424,"volume":1150,"transactions":9,"vwap":1422},"2026-01-08",19.83,0.44,2.27,{"date":1426,"open":1411,"high":1153,"low":1427,"close":1428,"change":717,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-01-07",19.36,19.39,-1.17,14900,{"date":1432,"open":1126,"high":1422,"low":1204,"close":1433,"change":627,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-01-06",19.62,-1.36,22300,{"date":1437,"open":1438,"high":1127,"low":1433,"close":1308,"change":298,"percent_change":1396,"volume":1439,"transactions":9,"vwap":1308},"2026-01-05",19.68,23800,{"date":1441,"open":1120,"high":1352,"low":1218,"close":1285,"change":627,"percent_change":952,"volume":1026,"transactions":9,"vwap":1285},"2026-01-02",{"date":1443,"open":1444,"high":1245,"low":1114,"close":1257,"change":1214,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1257},"2025-12-31",20.09,-0.25,11900,{"date":1448,"open":1140,"high":1449,"low":1148,"close":1450,"change":1054,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2025-12-30",20.47,20.040001,-2.1,18600,{"date":1454,"open":1133,"high":1455,"low":1113,"close":1449,"change":289,"percent_change":473,"volume":1456,"transactions":9,"vwap":1449},"2025-12-29",20.55,9700,{"date":1458,"open":1362,"high":1090,"low":1362,"close":1100,"change":298,"percent_change":204,"volume":1459,"transactions":9,"vwap":1100},"2025-12-26",5600,{"date":1461,"open":1106,"high":1106,"low":1362,"close":1362,"change":25,"percent_change":223,"volume":1462,"transactions":9,"vwap":1362},"2025-12-24",5000,{"date":1464,"open":1465,"high":1466,"low":936,"close":1140,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1140},"2025-12-23",20.57,20.883,-0.49,-2.36,12100,{"date":1471,"open":845,"high":1472,"low":1473,"close":846,"change":489,"percent_change":1474,"volume":1452,"transactions":9,"vwap":846},"2025-12-22",21.33,20.68,-2.62,{"date":1476,"open":862,"high":1477,"low":1023,"close":785,"change":289,"percent_change":241,"volume":1478,"transactions":9,"vwap":785},"2025-12-19",21.49,53000,{"date":1480,"open":886,"high":701,"low":875,"close":1472,"change":25,"percent_change":213,"volume":1481,"transactions":9,"vwap":1472},"2025-12-18",22600,{"date":1483,"open":784,"high":1477,"low":906,"close":1484,"change":1401,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2025-12-17",21.37,1.52,16000,{"date":1488,"open":1023,"high":893,"low":870,"close":1023,"change":241,"percent_change":161,"volume":1489,"transactions":9,"vwap":1023},"2025-12-16",17200,{"date":1491,"open":937,"high":784,"low":1062,"close":919,"change":57,"percent_change":50,"volume":1492,"transactions":9,"vwap":919},"2025-12-15",32100,{"date":1494,"open":1064,"high":937,"low":1495,"close":1062,"change":366,"percent_change":878,"volume":864,"transactions":9,"vwap":1062},"2025-12-12",20.625,{"date":1497,"open":1107,"high":895,"low":1089,"close":1473,"change":76,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1473},"2025-12-11",1.03,22800,{"date":1501,"open":1122,"high":1063,"low":1122,"close":1449,"change":1423,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1449},"2025-12-10",2.2,47400,{"date":1505,"open":1506,"high":1317,"low":1190,"close":1190,"change":289,"percent_change":473,"volume":1507,"transactions":9,"vwap":1190},"2025-12-09",20.325,10500,{"date":1509,"open":1223,"high":1510,"low":1217,"close":1260,"change":1423,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1260},"2025-12-08",20.08,2.25,20600,{"date":1514,"open":1260,"high":1260,"low":1198,"close":1213,"change":429,"percent_change":1515,"volume":1435,"transactions":9,"vwap":1213},"2025-12-05",-2.2,{"date":1517,"open":1205,"high":1274,"low":1153,"close":1260,"change":753,"percent_change":1206,"volume":1518,"transactions":9,"vwap":1260},"2025-12-04",17700,{"date":1520,"open":1229,"high":1521,"low":1229,"close":1361,"change":1281,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1361},"2025-12-03",19.965,3.37,37800,{"date":1525,"open":1279,"high":1139,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2025-12-02",19.29,-0.55,-2.77,29200,{"date":1531,"open":1260,"high":1532,"low":1290,"close":1533,"change":496,"percent_change":91,"volume":1534,"transactions":9,"vwap":1533},"2025-12-01",20.222,19.84,9900,{"date":1536,"open":1433,"high":1122,"low":1191,"close":1260,"change":1358,"percent_change":1298,"volume":1130,"transactions":9,"vwap":1260},"2025-11-28",{"date":1538,"open":1094,"high":1296,"low":1539,"close":1363,"change":697,"percent_change":1540,"volume":883,"transactions":9,"vwap":1363},"2025-11-26",19.795,-0.89,{"date":1542,"open":1155,"high":1543,"low":1155,"close":1245,"change":125,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1245},"2025-11-25",20.245,3.23,8900,{"date":1547,"open":1290,"high":1548,"low":1167,"close":1167,"change":356,"percent_change":1549,"volume":1271,"transactions":9,"vwap":1167},"2025-11-24",19.95,-2.25,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1363,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1363},"2025-11-21",19.059999,20.07,0.93,4.88,22900,{"date":1558,"open":1406,"high":1223,"low":1559,"close":1219,"change":1445,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1219},"2025-11-20",19.025,-1.3,13600,{"date":1563,"open":1564,"high":1229,"low":1212,"close":1212,"change":1565,"percent_change":1566,"volume":1300,"transactions":9,"vwap":1212},"2025-11-19",19.31,-0.31,-1.58,{"date":1568,"open":1198,"high":1569,"low":1570,"close":1218,"change":1206,"percent_change":1571,"volume":1430,"transactions":9,"vwap":1218},"2025-11-18",19.64,19.345,1.55,{"date":1573,"open":1279,"high":1286,"low":1564,"close":1564,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1564},"2025-11-17",-0.57,-2.87,16700,{"date":1578,"open":1223,"high":1260,"low":1223,"close":1579,"change":839,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-11-14",19.88,1.33,17000,{"date":1583,"open":1584,"high":1290,"low":1585,"close":1433,"change":289,"percent_change":473,"volume":1586,"transactions":9,"vwap":1433},"2025-11-13",19.46,19.405,13100,{"date":1588,"open":1589,"high":1168,"low":1210,"close":1161,"change":326,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1161},"2025-11-12",19.63,1.45,10900,{"date":1593,"open":1153,"high":1175,"low":1594,"close":1564,"change":281,"percent_change":1192,"volume":1338,"transactions":9,"vwap":1564},"2025-11-11",19.27,{"date":1596,"open":1357,"high":1371,"low":1564,"close":1229,"change":1597,"percent_change":1598,"volume":1576,"transactions":9,"vwap":1229},"2025-11-10",-1.2,-5.83,{"date":1600,"open":1601,"high":844,"low":1602,"close":944,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":944},"2025-11-07",18.84,18.82,1.9,10.16,89900,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1610,"change":626,"percent_change":741,"volume":1611,"transactions":9,"vwap":1610},"2025-11-06",18.75,19.094999,18.7,27600,{"date":1613,"open":1614,"high":1412,"low":70,"close":1615,"change":496,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-11-05",19.24,18.76,-0.85,85400,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1622,"change":281,"percent_change":260,"volume":1623,"transactions":9,"vwap":1622},"2025-11-04",18.95,19.16,18.92,16800,{"date":1625,"open":1228,"high":1228,"low":1626,"close":1626,"change":281,"percent_change":260,"volume":1627,"transactions":9,"vwap":1626},"2025-11-03",19.01,11100,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":1633,"percent_change":1634,"volume":713,"transactions":9,"vwap":1632},"2025-10-31",18.57,19.22,19.1,0.53,2.85,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1630,"change":626,"percent_change":741,"volume":1640,"transactions":9,"vwap":1630},"2025-10-30",18.58,19,18.56,10300,{"date":1642,"open":1632,"high":1643,"low":30,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-10-29",19.44,18.63,-0.54,-2.82,22200,{"date":1649,"open":1198,"high":1198,"low":1246,"close":1246,"change":856,"percent_change":1275,"volume":1556,"transactions":9,"vwap":1246},"2025-10-28",{"date":1651,"open":1564,"high":1218,"low":1652,"close":1153,"change":754,"percent_change":1653,"volume":974,"transactions":9,"vwap":1153},"2025-10-27",19.063999,1.4,{"date":1655,"open":1552,"high":1212,"low":1552,"close":1212,"change":509,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1212},"2025-10-24",1.15,4900,{"date":1659,"open":1260,"high":1260,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-10-23",18.9,19.08,-0.94,-4.7,11400,{"date":1666,"open":1667,"high":1119,"low":1667,"close":1119,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1119},"2025-10-22",19.26,1.02,5.37,12200,{"date":1672,"open":1660,"high":1673,"low":1660,"close":1638,"change":760,"percent_change":760,"volume":1674,"transactions":9,"vwap":1638},"2025-10-21",19.104,5300,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1638,"change":241,"percent_change":1013,"volume":1670,"transactions":9,"vwap":1638},"2025-10-20",19.030001,19.145,18.81,{"date":1681,"open":1682,"high":1217,"low":1682,"close":1683,"change":366,"percent_change":754,"volume":1005,"transactions":9,"vwap":1683},"2025-10-17",18.83,18.86,{"date":1685,"open":1197,"high":1197,"low":1686,"close":1679,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1679},"2025-10-16",18.695,-0.96,-4.86,12500,{"date":1691,"open":1569,"high":1260,"low":1428,"close":1692,"change":249,"percent_change":1693,"volume":1271,"transactions":9,"vwap":1692},"2025-10-15",19.77,0.82,{"date":1695,"open":1682,"high":1569,"low":1682,"close":1218,"change":1696,"percent_change":1697,"volume":1026,"transactions":9,"vwap":1218},"2025-10-14",0.55,2.89,{"date":1699,"open":1610,"high":1169,"low":1700,"close":1552,"change":1701,"percent_change":1702,"volume":1430,"transactions":9,"vwap":1552},"2025-10-13",18.65,0.45,2.42,{"date":1704,"open":1705,"high":1706,"low":70,"close":1707,"change":92,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-10-10",18.85,18.99,18.61,-1.27,26300,{"date":1711,"open":1705,"high":1638,"low":1682,"close":1705,"change":25,"percent_change":456,"volume":1712,"transactions":9,"vwap":1705},"2025-10-09",10100,{"date":1714,"open":1219,"high":1715,"low":1705,"close":1716,"change":280,"percent_change":1024,"volume":1717,"transactions":9,"vwap":1716},"2025-10-08",19.082001,18.89,6500,{"date":1719,"open":1614,"high":1218,"low":1660,"close":1720,"change":711,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-10-07",18.91,-1.82,14700,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1667,"change":409,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1667},"2025-10-06",19.835,19.895,19.13,-2.08,18100,{"date":1731,"open":1732,"high":1732,"low":1433,"close":1168,"change":998,"percent_change":242,"volume":1733,"transactions":9,"vwap":1168},"2025-10-03",19.775,9400,{"date":1735,"open":1191,"high":1260,"low":1228,"close":1736,"change":889,"percent_change":409,"volume":1737,"transactions":9,"vwap":1736},"2025-10-02",19.55,21400,{"date":1739,"open":1438,"high":1260,"low":1191,"close":1589,"change":213,"percent_change":1687,"volume":1689,"transactions":9,"vwap":1589},"2025-10-01",{"date":1741,"open":1168,"high":1094,"low":1168,"close":1391,"change":366,"percent_change":636,"volume":1742,"transactions":9,"vwap":1391},"2025-09-30",18400,{"date":1744,"open":1081,"high":1081,"low":1168,"close":1692,"change":1407,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1692},"2025-09-29",-2.51,28600,{"date":1748,"open":1096,"high":1081,"low":1274,"close":1109,"change":760,"percent_change":760,"volume":1749,"transactions":9,"vwap":1109},"2025-09-26",12000,{"date":1751,"open":1316,"high":1752,"low":1109,"close":1109,"change":697,"percent_change":1753,"volume":1342,"transactions":9,"vwap":1109},"2025-09-25",20.648,-0.88,{"date":1755,"open":1106,"high":944,"low":1101,"close":1317,"change":57,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1317},"2025-09-24",0.89,6200,{"date":1759,"open":919,"high":919,"low":1257,"close":1109,"change":1760,"percent_change":1708,"volume":1469,"transactions":9,"vwap":1109},"2025-09-23",-0.26,{"date":1762,"open":937,"high":937,"low":1089,"close":1095,"change":280,"percent_change":428,"volume":1368,"transactions":9,"vwap":1095},"2025-09-22",{"date":1764,"open":1377,"high":887,"low":1765,"close":1107,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1107},"2025-09-19",20.33,-0.68,-3.2,46200,{"date":1770,"open":1771,"high":832,"low":942,"close":888,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":888},"2025-09-18",20.3,1.42,7.16,23500,{"date":1776,"open":942,"high":1106,"low":1391,"close":1391,"change":717,"percent_change":1777,"volume":1439,"transactions":9,"vwap":1391},"2025-09-17",-1.15,{"date":1779,"open":942,"high":1113,"low":1182,"close":1122,"change":400,"percent_change":1780,"volume":1534,"transactions":9,"vwap":1122},"2025-09-16",-1.38,{"date":1782,"open":1296,"high":1783,"low":1296,"close":1765,"change":636,"percent_change":601,"volume":1462,"transactions":9,"vwap":1765},"2025-09-15",20.38,{"date":1785,"open":1371,"high":1371,"low":1510,"close":1510,"change":1786,"percent_change":664,"volume":1657,"transactions":9,"vwap":1510},"2025-09-12",-0.67,{"date":1788,"open":1789,"high":972,"low":1789,"close":1053,"change":1696,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1053},"2025-09-11",20.34,2.72,11500,{"date":1793,"open":1316,"high":1072,"low":1153,"close":1296,"change":1760,"percent_change":1708,"volume":1110,"transactions":9,"vwap":1296},"2025-09-10",{"date":1795,"open":1771,"high":1317,"low":1119,"close":1317,"change":945,"percent_change":946,"volume":1796,"transactions":9,"vwap":1317},"2025-09-09",51000,{"date":1798,"open":1245,"high":1783,"low":1120,"close":1783,"change":76,"percent_change":1799,"volume":1430,"transactions":9,"vwap":1783},"2025-09-08",1.04,{"date":1801,"open":1190,"high":1113,"low":1139,"close":1352,"change":473,"percent_change":833,"volume":1019,"transactions":9,"vwap":1352},"2025-09-05",{"date":1803,"open":1198,"high":936,"low":1198,"close":1119,"change":564,"percent_change":1804,"volume":1430,"transactions":9,"vwap":1119},"2025-09-04",3.04,{"date":1806,"open":1244,"high":1438,"low":1807,"close":1808,"change":1298,"percent_change":979,"volume":1809,"transactions":9,"vwap":1808},"2025-09-03",19.19,19.43,13900,{"date":1811,"open":1168,"high":1168,"low":1812,"close":1812,"change":1323,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-09-02",19.33,-2.42,7300,{"date":1816,"open":1817,"high":1094,"low":1818,"close":1290,"change":697,"percent_change":457,"volume":1819,"transactions":9,"vwap":1290},"2025-08-29",20.01,19.8,6900,{"date":1821,"open":1444,"high":1822,"low":1197,"close":1257,"change":1823,"percent_change":337,"volume":1824,"transactions":9,"vwap":1257},"2025-08-28",20.263,-0.12,3800,{"date":1826,"open":1361,"high":1789,"low":1361,"close":1120,"change":1358,"percent_change":1298,"volume":1827,"transactions":9,"vwap":1120},"2025-08-27",9500,{"date":1829,"open":1830,"high":1383,"low":1831,"close":1444,"change":1401,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1444},"2025-08-26",20.073,19.865,1.62,6800,{"date":1835,"open":1836,"high":1837,"low":1184,"close":1692,"change":489,"percent_change":1838,"volume":1712,"transactions":9,"vwap":1692},"2025-08-25",20.18,20.23,-2.75,{"date":1840,"open":1270,"high":1089,"low":1270,"close":1765,"change":1841,"percent_change":1842,"volume":1010,"transactions":9,"vwap":1765},"2025-08-22",0.92,4.74,{"date":1844,"open":1198,"high":1184,"low":1411,"close":1411,"change":400,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1411},"2025-08-21",-1.42,10400,{"date":1848,"open":1849,"high":1199,"low":1850,"close":1199,"change":647,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1199},"2025-08-20",19.37,19.18,3.36,6300,{"date":1854,"open":1212,"high":1643,"low":1855,"close":1219,"change":24,"percent_change":1214,"volume":1856,"transactions":9,"vwap":1219},"2025-08-19",19.032,7700,{"date":1858,"open":1212,"high":1212,"low":1677,"close":1552,"change":1102,"percent_change":1115,"volume":1859,"transactions":9,"vwap":1552},"2025-08-18",4600,{"date":1861,"open":1167,"high":1167,"low":1608,"close":1706,"change":741,"percent_change":1862,"volume":1392,"transactions":9,"vwap":1706},"2025-08-15",-1.66,{"date":1864,"open":1865,"high":1210,"low":1727,"close":1564,"change":307,"percent_change":1866,"volume":1374,"transactions":9,"vwap":1564},"2025-08-14",19.285,-1.93,{"date":1868,"open":1270,"high":1126,"low":1400,"close":1199,"change":473,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1199},"2025-08-13",0.77,14600,{"date":1872,"open":1638,"high":1161,"low":1873,"close":1400,"change":1248,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1400},"2025-08-12",18.905,2.84,16900,{"date":1877,"open":1219,"high":1878,"low":1705,"close":1638,"change":135,"percent_change":193,"volume":1852,"transactions":9,"vwap":1638},"2025-08-11",19.265,{"date":1880,"open":1622,"high":1622,"low":1720,"close":1720,"change":878,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1720},"2025-08-08",1.29,4000,{"date":1884,"open":1885,"high":1885,"low":1700,"close":1886,"change":1214,"percent_change":627,"volume":1870,"transactions":9,"vwap":1886},"2025-08-07",18.72,18.67,{"date":1888,"open":1889,"high":1890,"low":1885,"close":1885,"change":25,"percent_change":456,"volume":1891,"transactions":9,"vwap":1885},"2025-08-06",18.967,18.98,11200,{"date":1893,"open":1608,"high":1894,"low":1895,"close":1615,"change":192,"percent_change":564,"volume":1241,"transactions":9,"vwap":1615},"2025-08-05",18.915,18.655,{"date":1897,"open":1898,"high":1638,"low":1630,"close":1700,"change":347,"percent_change":601,"volume":1305,"transactions":9,"vwap":1700},"2025-08-04",18.73,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":233,"percent_change":366,"volume":1904,"transactions":9,"vwap":1903},"2025-08-01",18.36,18.74,18.42,32300,{"date":1906,"open":1903,"high":1559,"low":1907,"close":1908,"change":213,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-07-31",18.02,18.41,-1.02,20500,{"date":1912,"open":1643,"high":1643,"low":1913,"close":70,"change":337,"percent_change":1914,"volume":1746,"transactions":9,"vwap":70},"2025-07-30",18.39,-3.12,{"date":1916,"open":1229,"high":1223,"low":1244,"close":1244,"change":1024,"percent_change":1574,"volume":1917,"transactions":9,"vwap":1244},"2025-07-29",12700,{"date":1919,"open":1638,"high":1229,"low":1679,"close":1564,"change":171,"percent_change":64,"volume":1392,"transactions":9,"vwap":1564},"2025-07-28",{"date":1921,"open":1922,"high":1285,"low":1923,"close":1922,"change":347,"percent_change":523,"volume":1924,"transactions":9,"vwap":1922},"2025-07-25",19.11,19.075001,5900,{"date":1926,"open":1155,"high":1155,"low":1927,"close":1927,"change":224,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-07-24",18.88,-4.41,13500,{"date":1931,"open":1932,"high":1548,"low":1569,"close":1126,"change":76,"percent_change":826,"volume":1933,"transactions":9,"vwap":1126},"2025-07-23",19.735,20100,{"date":1935,"open":1936,"high":1308,"low":1936,"close":1400,"change":234,"percent_change":76,"volume":1742,"transactions":9,"vwap":1400},"2025-07-22",19.42,{"date":1938,"open":1812,"high":1161,"low":1939,"close":1198,"change":690,"percent_change":1940,"volume":1742,"transactions":9,"vwap":1198},"2025-07-21",19.32,2.15,{"date":1942,"open":1643,"high":1943,"low":1608,"close":1944,"change":558,"percent_change":1753,"volume":1945,"transactions":9,"vwap":1944},"2025-07-18",19.475,19.09,24900,{"date":1947,"open":1948,"high":1433,"low":1948,"close":1667,"change":600,"percent_change":419,"volume":1231,"transactions":9,"vwap":1667},"2025-07-17",19.105,{"date":1950,"open":1951,"high":1228,"low":1952,"close":1953,"change":571,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-07-16",18.745,18.15,18.97,2.54,38900,{"date":1957,"open":1958,"high":1898,"low":1959,"close":30,"change":488,"percent_change":1960,"volume":1172,"transactions":9,"vwap":30},"2025-07-15",18.66,18.33,-0.7,{"date":1962,"open":1927,"high":1963,"low":1964,"close":1644,"change":1965,"percent_change":1429,"volume":1966,"transactions":9,"vwap":1644},"2025-07-14",18.985,18.37,-0.22,41900,{"date":1968,"open":1224,"high":1219,"low":1610,"close":1705,"change":1417,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1705},"2025-07-11",-1.57,29400,{"date":1972,"open":1638,"high":1416,"low":1638,"close":1973,"change":192,"percent_change":923,"volume":1534,"transactions":9,"vwap":1973},"2025-07-10",19.15,{"date":1975,"open":1976,"high":1643,"low":70,"close":1977,"change":591,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-07-09",19.335,19.040001,-1.86,33700,{"date":1981,"open":1849,"high":1247,"low":1939,"close":1229,"change":889,"percent_change":409,"volume":955,"transactions":9,"vwap":1229},"2025-07-08",{"date":1983,"open":1643,"high":1257,"low":1936,"close":1155,"change":509,"percent_change":637,"volume":1984,"transactions":9,"vwap":1155},"2025-07-07",39900,{"date":1986,"open":1198,"high":1987,"low":1169,"close":1667,"change":192,"percent_change":999,"volume":1300,"transactions":9,"vwap":1667},"2025-07-03",19.575,{"date":1989,"open":1990,"high":1849,"low":1991,"close":1973,"change":366,"percent_change":839,"volume":1282,"transactions":9,"vwap":1973},"2025-07-02",19.205,19.07,{"date":1993,"open":1994,"high":1244,"low":30,"close":1632,"change":999,"percent_change":1995,"volume":1282,"transactions":9,"vwap":1632},"2025-07-01",18.506,3.08,{"date":1997,"open":1998,"high":1602,"low":30,"close":1999,"change":336,"percent_change":2000,"volume":1518,"transactions":9,"vwap":1999},"2025-06-30",18.69,18.53,-0.75,{"date":2002,"open":30,"high":1706,"low":2003,"close":1886,"change":558,"percent_change":457,"volume":2004,"transactions":9,"vwap":1886},"2025-06-27",18.475,63100,{"date":2006,"open":2007,"high":1601,"low":2007,"close":1601,"change":839,"percent_change":1653,"volume":2008,"transactions":9,"vwap":1601},"2025-06-26",18.55,7100,{"date":2010,"open":1998,"high":1998,"low":2011,"close":1637,"change":540,"percent_change":496,"volume":1446,"transactions":9,"vwap":1637},"2025-06-25",18.495,{"date":2013,"open":1999,"high":1716,"low":2014,"close":1707,"change":171,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1707},"2025-06-24",18.477,1.09,36700,{"date":2018,"open":1907,"high":30,"low":2019,"close":1908,"change":690,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1908},"2025-06-23",18,2.28,14800,{"date":2023,"open":2024,"high":2019,"low":2025,"close":2019,"change":347,"percent_change":1881,"volume":2026,"transactions":9,"vwap":2019},"2025-06-20",17.95,17.68,31500,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2030,"change":1701,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-06-18",17.3,17.77,2.6,29500,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2037,"change":717,"percent_change":2038,"volume":1712,"transactions":9,"vwap":2037},"2025-06-17",17.41,17.545,17.32,-1.31,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2042,"change":571,"percent_change":2043,"volume":2021,"transactions":9,"vwap":2042},"2025-06-16",17.1,17.55,2.75,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":711,"percent_change":2050,"volume":1220,"transactions":9,"vwap":2049},"2025-06-13",17.14,17.365,16.27,17.08,-2.01,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2055,"change":540,"percent_change":558,"volume":2056,"transactions":9,"vwap":2055},"2025-06-12",17.5,17.16,17.43,14500,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":627,"percent_change":2062,"volume":1933,"transactions":9,"vwap":2061},"2025-06-11",17.805,17.375,17.46,-1.52,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2066,"change":249,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-06-10",17.585,17.73,17.57,0.91,4800,{"date":2071,"open":2072,"high":2072,"low":2055,"close":2067,"change":92,"percent_change":952,"volume":1870,"transactions":9,"vwap":2067},"2025-06-09",17.8,{"date":2074,"open":2075,"high":2019,"low":2076,"close":2077,"change":571,"percent_change":2078,"volume":1623,"transactions":9,"vwap":2077},"2025-06-06",17.66,17.59,17.81,2.71,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":753,"percent_change":120,"volume":1469,"transactions":9,"vwap":2084},"2025-06-05",17.26,17.4,17.25,17.34,{"date":2086,"open":2087,"high":2087,"low":2081,"close":2088,"change":1565,"percent_change":655,"volume":1456,"transactions":9,"vwap":2088},"2025-06-04",17.453,17.28,{"date":2090,"open":2029,"high":2091,"low":2029,"close":2076,"change":509,"percent_change":2092,"volume":814,"transactions":9,"vwap":2076},"2025-06-03",17.64,1.27,{"date":2094,"open":2055,"high":2061,"low":2081,"close":2095,"change":740,"percent_change":856,"volume":2096,"transactions":9,"vwap":2095},"2025-06-02",17.37,8300,{"date":2098,"open":2053,"high":2053,"low":2099,"close":2100,"change":281,"percent_change":1407,"volume":1282,"transactions":9,"vwap":2100},"2025-05-30",17.42,17.44,{"date":2102,"open":2103,"high":2025,"low":2103,"close":2104,"change":509,"percent_change":2092,"volume":2105,"transactions":9,"vwap":2104},"2025-05-29",17.31,17.53,6100,{"date":2107,"open":2108,"high":2109,"low":2103,"close":2103,"change":92,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2103},"2025-05-28",17.48,17.49,-1.37,8500,{"date":2113,"open":2114,"high":2115,"low":2029,"close":2042,"change":839,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2042},"2025-05-27",17.655,17.935,1.5,6400,{"date":2119,"open":2120,"high":2099,"low":2120,"close":2121,"change":2122,"percent_change":1467,"volume":2123,"transactions":9,"vwap":2121},"2025-05-23",17.01,17.29,-0.085,16200,{"date":2125,"open":2081,"high":2025,"low":2126,"close":2060,"change":2127,"percent_change":1333,"volume":2128,"transactions":9,"vwap":2060},"2025-05-22",17.252,-0.125,19200,{"date":2130,"open":2131,"high":2104,"low":2083,"close":2053,"change":760,"percent_change":760,"volume":2132,"transactions":9,"vwap":2053},"2025-05-21",17.27,52200,{"date":2134,"open":2099,"high":2076,"low":2099,"close":2053,"change":889,"percent_change":1192,"volume":1859,"transactions":9,"vwap":2053},"2025-05-20",{"date":2136,"open":2037,"high":2137,"low":2138,"close":2139,"change":945,"percent_change":390,"volume":2140,"transactions":9,"vwap":2139},"2025-05-19",17.91,17.22,17.58,9600,{"date":2142,"open":2143,"high":2143,"low":2049,"close":2053,"change":741,"percent_change":2144,"volume":827,"transactions":9,"vwap":2053},"2025-05-16",17.85,-1.8,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":57,"percent_change":1668,"volume":2151,"transactions":9,"vwap":2150},"2025-05-15",17.785,18.065001,17.67,17.82,7200,{"date":2153,"open":2030,"high":2019,"low":2154,"close":2091,"change":1024,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2091},"2025-05-14",17.516,-0.62,16300,{"date":2158,"open":2159,"high":2159,"low":2067,"close":2160,"change":760,"percent_change":760,"volume":1413,"transactions":9,"vwap":2160},"2025-05-13",17.9,17.75,{"date":2162,"open":2159,"high":2159,"low":2163,"close":2160,"change":125,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2160},"2025-05-12",17.21,3.68,19100,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2170,"change":25,"percent_change":717,"volume":2171,"transactions":9,"vwap":2170},"2025-05-09",17.15,17.11,17.12,9100,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2054,"change":57,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2054},"2025-05-08",17,17.83,1.06,26600,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2181,"change":754,"percent_change":1832,"volume":1933,"transactions":9,"vwap":2181},"2025-05-07",16.845,16.98,16.75,{"date":2184,"open":2185,"high":2174,"low":2186,"close":2187,"change":213,"percent_change":2188,"volume":1689,"transactions":9,"vwap":2187},"2025-05-06",16.84,16.7,16.71,-1.12,{"date":2190,"open":2109,"high":2109,"low":2191,"close":2192,"change":1574,"percent_change":2193,"volume":1110,"transactions":9,"vwap":2192},"2025-05-05",16.67,16.9,-3.26,{"date":2195,"open":2138,"high":2196,"low":2197,"close":2198,"change":571,"percent_change":2199,"volume":2021,"transactions":9,"vwap":2198},"2025-05-02",17.69,17.0039997,17.47,2.76,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2174,"change":213,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2174},"2025-05-01",17.125,17.7,16.5,-1.11,66800,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2211,"change":1299,"percent_change":2212,"volume":1623,"transactions":9,"vwap":2211},"2025-04-30",16.6,17.62,17.19,3,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":1633,"percent_change":2219,"volume":834,"transactions":9,"vwap":2218},"2025-04-29",16.33,16.705,16.31,16.69,3.28,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-04-28",15.73,16.165,15.7,16.16,0.51,3.26,21300,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":754,"percent_change":2235,"volume":1746,"transactions":9,"vwap":2234},"2025-04-25",15.5,15.93,15.475,15.65,1.76,{"date":2237,"open":2231,"high":2238,"low":2239,"close":2240,"change":540,"percent_change":213,"volume":1623,"transactions":9,"vwap":2240},"2025-04-24",15.505,15.2,15.38,{"date":185,"open":2242,"high":2243,"low":181,"close":2244,"change":1358,"percent_change":271,"volume":1722,"transactions":9,"vwap":2244},15.39,15.95,15.41]