[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MNSB":3,"homepage-market-summary":33,"stock-historical-MNSB":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MNSB","2026-10-06",{"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},"MainStreet Bancshares, Inc. Common Stock","Nasdaq",null,"STATE COMMERCIAL BANKS","MainStreet Bancshares Inc is a bank holding company. It is focused on serving the borrowing, cash management and depository needs of small to medium-sized businesses, and professional practices and retail customers. The bank's products and services include business and consumer checking, premium interest-bearing checking, business account analysis, savings, certificates of deposit and other depository services, as well as a broad array of commercial, real estate and consumer loans.","171","Fairfax, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.609,0.4,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":20,"change":24,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},24.86,24.95,25.11,24.7,0,12182.06058,588,24.8722,25.865,17.86,43359.7404327251,87.4,5303,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":14,"sparkline":78,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",0.53,202,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.24,54.01,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.2,111.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.9,81.77,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.47,63.75,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.87,171.58,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.46,49.73,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",1.06,41.1,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",2.98,41.16,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.04,111.65,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":164,"name":165,"price":166,"change":140,"is_up":42},"QQQ","Invesco QQQ Trust",759.69,{"ticker":168,"name":169,"price":170,"change":49,"is_up":42},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":172,"name":173,"price":174,"change":175,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":185},365,1,1000,{"period_high":28,"period_low":29,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},40247,14690294.848614,32.87,"2025-04-24",[186,187,197,206,216,226,237,247,258,265,274,284,290,299,307,316,327,337,345,356,365,374,384,392,400,409,417,425,435,441,451,460,469,477,485,494,501,510,515,524,533,540,548,558,569,576,585,594,603,611,621,630,640,650,659,668,675,681,688,695,701,710,716,721,726,732,737,742,747,751,754,761,765,770,775,782,790,796,801,807,812,817,821,826,832,839,845,853,859,866,874,881,888,894,899,906,910,916,924,932,938,945,949,954,960,963,968,976,984,990,995,1001,1007,1013,1017,1021,1024,1028,1031,1037,1042,1049,1052,1055,1061,1067,1070,1075,1080,1086,1092,1100,1107,1115,1120,1126,1132,1137,1144,1151,1159,1164,1169,1175,1182,1188,1194,1198,1203,1209,1215,1220,1223,1229,1234,1239,1244,1249,1254,1258,1263,1268,1270,1275,1279,1283,1289,1294,1302,1306,1310,1317,1323,1330,1338,1346,1354,1361,1368,1375,1384,1390,1396,1402,1409,1413,1419,1427,1433,1440,1443,1449,1455,1463,1468,1475,1480,1483,1488,1495,1500,1505,1509,1514,1521,1528,1535,1541,1547,1553,1557,1564,1568,1573,1579,1585,1591,1597,1603,1611,1618,1624,1628,1634,1638,1644,1650,1654,1659,1666,1671,1678,1685,1692,1696,1704,1711,1717,1721,1727,1731,1735,1739,1744,1750,1755,1761,1767,1773,1779,1786,1790,1794,1799,1802,1808,1813,1819,1823,1826,1832,1835,1839,1842,1846,1851,1854,1859,1864,1870,1873,1878,1880,1885,1889,1893,1895,1898,1903,1907,1910,1912,1918,1923,1925,1930,1934,1938,1942,1945,1951,1954,1961,1964,1966,1970,1973,1977,1980,1985,1990,1993,1996,1999,2003,2008,2013,2016,2019,2025,2029,2032,2035,2038,2041,2045,2050,2055,2059,2065,2069,2073,2077,2080,2084,2086,2090,2094,2099,2101,2105,2108,2112,2116,2120,2124,2126,2131,2134,2138,2141,2144,2148,2152,2155,2159,2163,2167,2171,2176,2181,2185,2190,2194,2198,2201,2204,2209,2215,2220,2222,2226,2228,2232,2235],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":24,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",24.85,25.175,24.75,-0.075,-0.3,57661.216508,4470,24.9317,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":85,"volume":204,"transactions":179,"vwap":205},"2026-10-02",25.1,25.5,24.74,24.935,0.035,30111.677,25.0657,{"date":207,"open":208,"high":209,"low":210,"close":209,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",24.68,24.9,24.24,0.16,0.65,29623.821165,971,24.5837,{"date":217,"open":218,"high":219,"low":220,"close":201,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",24.99,25,24.6,-0.13,-0.52,23477.521674,817,24.7735,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",24.825,25.225,24.61,24.87,0.11,0.44,22598.625,948,24.8288,{"date":238,"open":191,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",25.34,24.71,24.76,-0.07,-0.28,16119.320415,703,24.8361,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",24.93,25.24,24.8,24.83,-0.03,-0.12,37313.6243,1278,24.984,{"date":259,"open":209,"high":219,"low":260,"close":20,"change":261,"percent_change":110,"volume":262,"transactions":263,"vwap":264},"2026-09-24",24.64,0.06,17689.2303,958,24.8261,{"date":266,"open":267,"high":268,"low":269,"close":251,"change":193,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",24.94,24.965,24.7001,-1.2,16281.815891,936,24.8666,{"date":275,"open":276,"high":277,"low":278,"close":199,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",24.82,25.315,24.785,0.43,1.74,26254.749057,1193,24.9988,{"date":285,"open":240,"high":250,"low":286,"close":286,"change":24,"percent_change":24,"volume":287,"transactions":288,"vwap":289},"2026-09-21",24.67,26049.337659,988,24.8828,{"date":291,"open":241,"high":292,"low":293,"close":286,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",24.905,24.1331,-0.29,-1.16,71456.521604,1161,24.6797,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":253,"percent_change":254,"volume":304,"transactions":305,"vwap":306},"2026-09-17",25.19,24.91,24.96,15707.126351,1242,25.0407,{"date":308,"open":309,"high":310,"low":20,"close":218,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",25.36,25.6899,-0.41,-1.61,26164.983287,1316,25.1684,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",25.37,25.49,25.25,25.4,0.05,0.2,25921.921547,1608,25.3925,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",25.27,25.46,25.35,0.09,0.36,18085.085482,931,25.3809,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":221,"percent_change":76,"volume":342,"transactions":343,"vwap":344},"2026-09-11",25.69,25.17,25.26,16297.915,725,25.3029,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",25.485,25.73,25.14,25.39,-0.05,-0.2,18650.0366,1049,25.3382,{"date":357,"open":321,"high":358,"low":359,"close":360,"change":115,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",25.585,25.23,25.44,-0.66,22737.4662,982,25.4217,{"date":366,"open":367,"high":28,"low":349,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",25.29,25.61,0.17,0.67,80582.510515,1441,25.5149,{"date":375,"open":376,"high":377,"low":378,"close":360,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",25.21,25.45,25.125,0.23,0.91,11174.1412,586,25.3469,{"date":385,"open":318,"high":386,"low":349,"close":376,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",25.48,-0.02,-0.08,14853.2156,1061,25.2965,{"date":393,"open":252,"high":394,"low":241,"close":359,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",25.475,0.57,2.31,27901.690497,1220,25.1461,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":243,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",25.15,24.65,24.66,-1.12,28154.6653,1112,24.8324,{"date":410,"open":411,"high":411,"low":260,"close":267,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",25.345,-0.21,-0.83,19569.740529,1169,24.9555,{"date":418,"open":419,"high":377,"low":420,"close":402,"change":388,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",25.32,25.08,-0.32,18118.43575,1477,25.2521,{"date":426,"open":427,"high":428,"low":429,"close":359,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",24.59,25.28,24.36,0.33,1.33,23924.369958,1802,24.9582,{"date":436,"open":219,"high":437,"low":208,"close":209,"change":232,"percent_change":233,"volume":438,"transactions":439,"vwap":440},"2026-08-26",25.2671,56628.1792,1593,24.9132,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",25.43,24.53,24.79,-0.33,-1.31,35493.362918,1321,24.8698,{"date":452,"open":303,"high":453,"low":303,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",25.41,25.12,0.31,1.25,11762.173727,1073,25.1235,{"date":461,"open":367,"high":419,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",24.775,24.81,-0.45,-1.78,27719.603308,1344,24.9744,{"date":470,"open":20,"high":471,"low":472,"close":341,"change":455,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",25.325,24.355,1.24,78741.1496,8595,24.9723,{"date":478,"open":479,"high":479,"low":252,"close":21,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",25.56,-0.4,-1.58,34928.097819,1038,24.9861,{"date":486,"open":487,"high":488,"low":489,"close":331,"change":91,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",24.9999,25.71,24.84,3.01,41794.26672,1137,25.1604,{"date":495,"open":251,"high":320,"low":230,"close":230,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",-0.25,-1.01,34982.667011,1617,24.8961,{"date":502,"open":503,"high":504,"low":505,"close":20,"change":421,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",25.18,25.215,24.6292,-1.27,25666.089714,1443,24.9159,{"date":511,"open":252,"high":376,"low":208,"close":503,"change":455,"percent_change":456,"volume":512,"transactions":513,"vwap":514},"2026-08-13",48612.710292,951,24.952,{"date":516,"open":517,"high":303,"low":518,"close":231,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-12",24.49,24.29,0.38,1.55,41435.431878,921,24.7123,{"date":525,"open":526,"high":527,"low":526,"close":517,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",24.12,24.58,0.39,1.62,38816.5716,1172,24.4153,{"date":534,"open":535,"high":536,"low":535,"close":536,"change":24,"percent_change":24,"volume":537,"transactions":538,"vwap":539},"2026-08-10",23.51,24.1,19437.451537,814,23.933,{"date":541,"open":542,"high":543,"low":544,"close":536,"change":155,"percent_change":369,"volume":545,"transactions":546,"vwap":547},"2026-08-07",23.92,24.2,23.795,29043.698458,701,24.047,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":279,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-06",23.56,24.08,23.36,24.06,1.82,38593.382784,965,23.8405,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-05",23.48,23.8,23.32,23.63,0.15,0.64,41123.0727,1560,23.5558,{"date":570,"open":571,"high":560,"low":572,"close":560,"change":332,"percent_change":519,"volume":573,"transactions":574,"vwap":575},"2026-08-04",23.18,23.14,29927.9193,1465,23.367,{"date":577,"open":578,"high":579,"low":580,"close":578,"change":430,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-03",23.39,23.5407,23.125,1.43,31589.168187,1506,23.3662,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":564,"percent_change":212,"volume":591,"transactions":592,"vwap":593},"2026-07-31",22.79,23.24,22.65,23.06,35539.0086,2288,22.9829,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":76,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-30",23.35,22.73,22.91,-2.18,23234.1496,977,22.9858,{"date":604,"open":562,"high":550,"low":605,"close":606,"change":607,"percent_change":115,"volume":608,"transactions":609,"vwap":610},"2026-07-29",23.165,23.42,-0.04,34002.1496,1365,23.368,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":84,"volume":618,"transactions":619,"vwap":620},"2026-07-28",23.43,23.6,22.915,23.46,0.08,19460.1072,964,23.4868,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":242,"percent_change":193,"volume":627,"transactions":628,"vwap":629},"2026-07-27",23.53,23.605,22.93,23.38,30090.045602,1040,23.2766,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-24",23.05,23.705,23.45,0.37,1.6,26538.8148,924,23.471,{"date":641,"open":642,"high":571,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-23",23.16,22.705,23.08,-0.22,-0.94,35925.4118,1386,22.9391,{"date":651,"open":652,"high":613,"low":653,"close":652,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-22",23.3,22.83,-0.09,-0.38,57739.286442,1637,23.2069,{"date":660,"open":661,"high":661,"low":662,"close":578,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-21",24.25,23,-1.1,-4.49,42383.601548,1081,23.5664,{"date":669,"open":670,"high":671,"low":526,"close":517,"change":528,"percent_change":529,"volume":672,"transactions":673,"vwap":674},"2026-07-20",24.34,24.73,82524.4517,1485,24.4138,{"date":676,"open":677,"high":20,"low":536,"close":536,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":536},"2026-07-17",24.77,-0.77,-3.1,24300,{"date":682,"open":683,"high":684,"low":683,"close":231,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":231},"2026-07-16",24.22,25.040001,0.69,2.85,32200,{"date":689,"open":690,"high":208,"low":691,"close":692,"change":322,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-07-15",24.28,24.14,24.18,0.21,19600,{"date":696,"open":697,"high":404,"low":698,"close":698,"change":699,"percent_change":496,"volume":700,"transactions":9,"vwap":698},"2026-07-14",24.21,24.13,-0.06,33300,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-13",24.049999,24.4,23.96,24.19,0.03,0.12,29900,{"date":711,"open":712,"high":683,"low":713,"close":714,"change":211,"percent_change":370,"volume":715,"transactions":9,"vwap":714},"2026-07-10",24.01,23.98,24.16,10500,{"date":717,"open":718,"high":698,"low":719,"close":718,"change":387,"percent_change":388,"volume":720,"transactions":9,"vwap":718},"2026-07-09",24,23.65,21300,{"date":722,"open":542,"high":692,"low":723,"close":724,"change":607,"percent_change":115,"volume":725,"transactions":9,"vwap":724},"2026-07-08",23.7,24.02,19100,{"date":727,"open":527,"high":21,"low":718,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-07",24.059999,-0.59,-2.39,21700,{"date":733,"open":252,"high":20,"low":734,"close":403,"change":735,"percent_change":155,"volume":736,"transactions":9,"vwap":403},"2026-07-06",24.45,0.01,20000,{"date":738,"open":22,"high":367,"low":739,"close":260,"change":464,"percent_change":740,"volume":741,"transactions":9,"vwap":260},"2026-07-02",24.54,-1.79,21200,{"date":743,"open":744,"high":376,"low":744,"close":745,"change":17,"percent_change":529,"volume":746,"transactions":9,"vwap":745},"2026-07-01",24.69,25.09,46700,{"date":748,"open":208,"high":240,"low":749,"close":744,"change":155,"percent_change":211,"volume":750,"transactions":9,"vwap":744},"2026-06-30",24.27,30100,{"date":752,"open":684,"high":684,"low":690,"close":403,"change":464,"percent_change":740,"volume":753,"transactions":9,"vwap":403},"2026-06-29",54500,{"date":755,"open":756,"high":22,"low":757,"close":199,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":199},"2026-06-26",24.43,24.17,0.81,3.33,206800,{"date":762,"open":23,"high":489,"low":728,"close":518,"change":464,"percent_change":763,"volume":764,"transactions":9,"vwap":518},"2026-06-25",-1.82,30800,{"date":766,"open":208,"high":219,"low":767,"close":201,"change":379,"percent_change":768,"volume":769,"transactions":9,"vwap":201},"2026-06-24",24.38,0.94,165600,{"date":771,"open":210,"high":404,"low":697,"close":772,"change":17,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-23",24.51,1.66,100800,{"date":776,"open":777,"high":210,"low":542,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-22",23.95,24.11,0.25,1.05,33100,{"date":783,"open":784,"high":785,"low":719,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-18",23.93,24.32,23.86,0.27,1.14,82800,{"date":791,"open":692,"high":704,"low":535,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-17",23.59,-0.5,-2.08,30600,{"date":797,"open":798,"high":218,"low":718,"close":799,"change":388,"percent_change":446,"volume":800,"transactions":9,"vwap":799},"2026-06-16",24.35,24.09,35700,{"date":802,"open":803,"high":301,"low":778,"close":757,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":757},"2026-06-15",25.049999,-0.76,-3.05,40100,{"date":808,"open":809,"high":267,"low":809,"close":249,"change":105,"percent_change":810,"volume":811,"transactions":9,"vwap":249},"2026-06-12",24.46,2.17,37100,{"date":813,"open":518,"high":814,"low":728,"close":704,"change":211,"percent_change":815,"volume":816,"transactions":9,"vwap":704},"2026-06-11",24.55,0.66,55800,{"date":818,"open":661,"high":208,"low":697,"close":210,"change":564,"percent_change":819,"volume":820,"transactions":9,"vwap":210},"2026-06-10",0.62,42400,{"date":822,"open":712,"high":286,"low":712,"close":799,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":799},"2026-06-09",0.19,0.79,32000,{"date":827,"open":828,"high":683,"low":829,"close":828,"change":707,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-08",23.9,23.85,0.13,22500,{"date":833,"open":834,"high":703,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-05",23.26,23.87,0.56,2.4,38500,{"date":840,"open":841,"high":792,"low":841,"close":842,"change":565,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-04",22.99,23.31,2.82,49700,{"date":846,"open":571,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-03",23.23,22.6,22.67,-0.56,-2.41,38600,{"date":854,"open":855,"high":634,"low":856,"close":847,"change":787,"percent_change":857,"volume":858,"transactions":9,"vwap":847},"2026-06-02",22.81,22.8,1.18,25800,{"date":860,"open":653,"high":861,"low":862,"close":863,"change":864,"percent_change":455,"volume":865,"transactions":9,"vwap":863},"2026-06-01",23.059999,22.46,22.96,0.07,37900,{"date":867,"open":662,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-29",23.22,22.41,22.89,-0.15,-0.65,43300,{"date":875,"open":876,"high":596,"low":877,"close":878,"change":261,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-05-28",23.28,22.31,23.040001,0.26,42300,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":351,"percent_change":645,"volume":887,"transactions":9,"vwap":886},"2026-05-27",23.12,23.37,22.85,22.98,41500,{"date":889,"open":883,"high":724,"low":890,"close":891,"change":892,"percent_change":607,"volume":893,"transactions":9,"vwap":891},"2026-05-26",22.76,23.030001,-0.01,40900,{"date":895,"open":896,"high":535,"low":897,"close":878,"change":221,"percent_change":850,"volume":898,"transactions":9,"vwap":878},"2026-05-22",23.2,22.95,29100,{"date":900,"open":901,"high":578,"low":856,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-21",22.94,23.17,0.18,0.78,61900,{"date":907,"open":869,"high":662,"low":869,"close":841,"change":41,"percent_change":908,"volume":909,"transactions":9,"vwap":841},"2026-05-20",2.59,45500,{"date":911,"open":912,"high":913,"low":914,"close":869,"change":915,"percent_change":332,"volume":873,"transactions":9,"vwap":869},"2026-05-19",22.3,22.74,22.25,0.02,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-18",22.11,22.55,22.39,0.32,1.45,18300,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":729,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-15",22.61,22.75,21.94,22.07,-2.6,47900,{"date":933,"open":934,"high":856,"low":869,"close":935,"change":92,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-14",22.49,22.66,0.98,21600,{"date":939,"open":927,"high":625,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-13",22.4,22.44,-0.47,-2.05,23900,{"date":946,"open":855,"high":891,"low":947,"close":598,"change":261,"percent_change":879,"volume":948,"transactions":9,"vwap":598},"2026-05-12",22.45,27200,{"date":950,"open":792,"high":951,"low":885,"close":885,"change":872,"percent_change":952,"volume":953,"transactions":9,"vwap":885},"2026-05-11",23.73,-2.77,34900,{"date":955,"open":956,"high":957,"low":868,"close":958,"change":892,"percent_change":607,"volume":959,"transactions":9,"vwap":958},"2026-05-08",23.54,23.71,23.5,23200,{"date":961,"open":552,"high":723,"low":596,"close":535,"change":564,"percent_change":565,"volume":962,"transactions":9,"vwap":535},"2026-05-07",23300,{"date":964,"open":965,"high":966,"low":868,"close":552,"change":351,"percent_change":412,"volume":967,"transactions":9,"vwap":552},"2026-05-06",23.74,23.89,43800,{"date":969,"open":834,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-05",23.64,23.19,23.41,0.28,1.21,23400,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":679,"volume":983,"transactions":9,"vwap":981},"2026-05-04",23.77,23.83,23.01,23.13,-0.74,34300,{"date":985,"open":986,"high":724,"low":987,"close":835,"change":63,"percent_change":988,"volume":989,"transactions":9,"vwap":835},"2026-05-01",23.52,23.1,1.92,57600,{"date":991,"open":951,"high":706,"low":606,"close":606,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":606},"2026-04-30",-0.43,-1.8,33200,{"date":996,"open":23,"high":23,"low":997,"close":829,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":829},"2026-04-29",23.76,-0.9,-3.64,47200,{"date":1002,"open":1003,"high":340,"low":1004,"close":191,"change":333,"percent_change":1005,"volume":1006,"transactions":9,"vwap":191},"2026-04-28",24.5,24.41,1.48,122000,{"date":1008,"open":712,"high":1009,"low":997,"close":1010,"change":105,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-04-27",24.47,24.39,2.22,263200,{"date":1014,"open":1015,"high":691,"low":957,"close":786,"change":332,"percent_change":519,"volume":1016,"transactions":9,"vwap":786},"2026-04-24",23.91,32400,{"date":1018,"open":535,"high":714,"low":535,"close":978,"change":693,"percent_change":1019,"volume":1020,"transactions":9,"vwap":978},"2026-04-23",0.89,33800,{"date":1022,"open":1023,"high":828,"low":535,"close":550,"change":155,"percent_change":369,"volume":687,"transactions":9,"vwap":550},"2026-04-22",23.75,{"date":1025,"open":670,"high":427,"low":986,"close":986,"change":70,"percent_change":1026,"volume":1027,"transactions":9,"vwap":986},"2026-04-21",-2.97,49600,{"date":1029,"open":543,"high":349,"low":724,"close":210,"change":24,"percent_change":24,"volume":1030,"transactions":9,"vwap":210},"2026-04-20",55700,{"date":1032,"open":1033,"high":404,"low":535,"close":210,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":210},"2026-04-17",23.69,1.01,4.35,100900,{"date":1038,"open":562,"high":1039,"low":1040,"close":847,"change":221,"percent_change":850,"volume":1041,"transactions":9,"vwap":847},"2026-04-16",23.57,23.15,39500,{"date":1043,"open":1044,"high":1045,"low":1046,"close":552,"change":864,"percent_change":1047,"volume":1048,"transactions":9,"vwap":552},"2026-04-15",23.29,24.33,23.11,0.3,23800,{"date":1050,"open":634,"high":634,"low":980,"close":1044,"change":735,"percent_change":155,"volume":1051,"transactions":9,"vwap":1044},"2026-04-14",25900,{"date":1053,"open":1040,"high":550,"low":987,"close":876,"change":155,"percent_change":369,"volume":1054,"transactions":9,"vwap":876},"2026-04-13",34500,{"date":1056,"open":1057,"high":718,"low":571,"close":588,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":588},"2026-04-10",23.79,-0.37,-1.57,34800,{"date":1062,"open":886,"high":957,"low":1063,"close":1064,"change":162,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-09",22.92,23.61,2.39,73100,{"date":1068,"open":987,"high":958,"low":886,"close":861,"change":333,"percent_change":1069,"volume":905,"transactions":9,"vwap":861},"2026-04-08",1.59,{"date":1071,"open":1072,"high":913,"low":848,"close":1073,"change":892,"percent_change":607,"volume":1074,"transactions":9,"vwap":1073},"2026-04-07",22.72,22.7,39200,{"date":1076,"open":935,"high":913,"low":869,"close":1077,"change":379,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-06",22.71,1.02,45700,{"date":1081,"open":912,"high":1082,"low":1083,"close":1084,"change":864,"percent_change":455,"volume":1085,"transactions":9,"vwap":1084},"2026-04-02",22.54,22.059999,22.48,74400,{"date":1087,"open":940,"high":1088,"low":1089,"close":869,"change":693,"percent_change":1090,"volume":1091,"transactions":9,"vwap":869},"2026-04-01",22.64,22.35,0.95,30700,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":211,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-03-31",22.19,22.29,21.95,22.2,0.73,38000,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":379,"percent_change":780,"volume":1106,"transactions":9,"vwap":1105},"2026-03-30",22.15,22.27,21.75,22.040001,90900,{"date":1108,"open":1109,"high":929,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-27",21.9,21.77,21.81,-0.19,-0.86,24400,{"date":1116,"open":1117,"high":1097,"low":1117,"close":1118,"change":892,"percent_change":351,"volume":1119,"transactions":9,"vwap":1118},"2026-03-26",21.71,22,30900,{"date":1121,"open":1103,"high":1122,"low":1123,"close":1124,"change":864,"percent_change":921,"volume":1125,"transactions":9,"vwap":1124},"2026-03-25",22.47,21.87,22.01,34700,{"date":1127,"open":1128,"high":1129,"low":1130,"close":928,"change":823,"percent_change":135,"volume":1131,"transactions":9,"vwap":928},"2026-03-24",21.65,22.1,21.51,59200,{"date":1133,"open":1134,"high":1109,"low":1134,"close":1104,"change":836,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1104},"2026-03-23",21.45,2.64,49400,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":388,"percent_change":655,"volume":1143,"transactions":9,"vwap":1142},"2026-03-20",21.35,21.4,21.13,21.19,76000,{"date":1145,"open":1146,"high":1130,"low":1147,"close":1148,"change":787,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-03-19",20.81,20.8,21.27,1.29,26700,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":953,"transactions":9,"vwap":1156},"2026-03-18",21.5,21.58,20.87,21,-0.61,-2.82,{"date":1160,"open":1109,"high":929,"low":1153,"close":1161,"change":871,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-03-17",21.61,-0.69,48300,{"date":1165,"open":1130,"high":1109,"low":1130,"close":1166,"change":1167,"percent_change":1168,"volume":795,"transactions":9,"vwap":1166},"2026-03-16",21.76,0.35,1.63,{"date":1170,"open":1171,"high":1109,"low":1172,"close":1173,"change":388,"percent_change":1058,"volume":1174,"transactions":9,"vwap":1173},"2026-03-13",21.79,21.31,21.41,27600,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":388,"percent_change":1058,"volume":1181,"transactions":9,"vwap":1180},"2026-03-12",21.25,21.86,20.91,21.49,23000,{"date":1183,"open":1129,"high":914,"low":1130,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-11",21.57,-0.64,-2.88,34600,{"date":1189,"open":1190,"high":1191,"low":1109,"close":1192,"change":379,"percent_change":780,"volume":1193,"transactions":9,"vwap":1192},"2026-03-10",21.98,22.42,22.21,68600,{"date":1195,"open":1196,"high":1118,"low":1177,"close":1190,"change":221,"percent_change":729,"volume":1197,"transactions":9,"vwap":1190},"2026-03-09",21.96,103800,{"date":1199,"open":1196,"high":1200,"low":1104,"close":918,"change":351,"percent_change":1201,"volume":1202,"transactions":9,"vwap":918},"2026-03-06",22.22,-0.23,75800,{"date":1204,"open":947,"high":947,"low":1205,"close":1206,"change":222,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-05",21.97,22.16,-2.29,98700,{"date":1210,"open":1211,"high":885,"low":1129,"close":1212,"change":41,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-04",22.32,22.68,2.62,104200,{"date":1216,"open":1105,"high":1192,"low":1217,"close":1129,"change":1218,"percent_change":793,"volume":1219,"transactions":9,"vwap":1129},"2026-03-03",21.6,-0.11,122800,{"date":1221,"open":1109,"high":877,"low":1109,"close":1192,"change":735,"percent_change":322,"volume":1222,"transactions":9,"vwap":1192},"2026-03-02",25000,{"date":1224,"open":927,"high":1225,"low":1094,"close":1097,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1097},"2026-02-27",22.84,-0.7,-3.06,44200,{"date":1230,"open":890,"high":1231,"low":1073,"close":1232,"change":85,"percent_change":819,"volume":1233,"transactions":9,"vwap":1232},"2026-02-26",23.02,22.9,268900,{"date":1235,"open":940,"high":1236,"low":940,"close":890,"change":836,"percent_change":1237,"volume":1238,"transactions":9,"vwap":890},"2026-02-25",22.86,2.52,74700,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1097,"change":155,"percent_change":903,"volume":962,"transactions":9,"vwap":1097},"2026-02-24",22.28,22.82,22.12,{"date":1245,"open":1232,"high":598,"low":1246,"close":1206,"change":872,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1206},"2026-02-23",22.030001,-2.85,33900,{"date":1250,"open":848,"high":1251,"low":1252,"close":855,"change":211,"percent_change":1253,"volume":1085,"transactions":9,"vwap":855},"2026-02-20",22.87,22.5,0.71,{"date":1255,"open":1129,"high":589,"low":1166,"close":589,"change":1256,"percent_change":1257,"volume":1119,"transactions":9,"vwap":589},"2026-02-19",0.42,1.89,{"date":1259,"open":919,"high":1260,"low":1243,"close":1261,"change":243,"percent_change":1262,"volume":959,"transactions":9,"vwap":1261},"2026-02-18",22.78,22.23,-1.24,{"date":1264,"open":869,"high":927,"low":869,"close":1265,"change":379,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-02-17",22.51,1.03,29700,{"date":1269,"open":1122,"high":1088,"low":1241,"close":1241,"change":387,"percent_change":654,"volume":1150,"transactions":9,"vwap":1241},"2026-02-13",{"date":1271,"open":935,"high":885,"low":929,"close":912,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":912},"2026-02-12",-0.14,-0.62,47300,{"date":1276,"open":1260,"high":1236,"low":1277,"close":941,"change":254,"percent_change":1278,"volume":852,"transactions":9,"vwap":941},"2026-02-11",22.34,-0.53,{"date":1280,"open":1077,"high":1225,"low":1103,"close":1281,"change":254,"percent_change":1278,"volume":1282,"transactions":9,"vwap":1281},"2026-02-10",22.56,71000,{"date":1284,"open":1073,"high":653,"low":1285,"close":1212,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1212},"2026-02-09",22.43,-0.18,-0.79,46300,{"date":1290,"open":1291,"high":897,"low":1072,"close":1236,"change":879,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1236},"2026-02-06",22.88,1.15,37700,{"date":1295,"open":1296,"high":1297,"low":1298,"close":848,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":848},"2026-02-05",22.77,23.049999,22.58,-0.26,-1.14,61700,{"date":1303,"open":870,"high":1304,"low":597,"close":1236,"change":564,"percent_change":815,"volume":1305,"transactions":9,"vwap":1236},"2026-02-04",23.44,53700,{"date":1307,"open":947,"high":885,"low":1211,"close":1077,"change":430,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1077},"2026-02-03",1.47,96700,{"date":1311,"open":1153,"high":1088,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-02-02",21.37,22.38,0.97,4.53,137200,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1173,"change":779,"percent_change":857,"volume":1322,"transactions":9,"vwap":1173},"2026-01-30",21.22,21.46,20.98,92800,{"date":1324,"open":1325,"high":1320,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-01-29",20.76,21.16,0.41,1.98,113800,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":85,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-01-28",20.58,20.84,20.41,20.75,0.68,62200,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":233,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-01-27",20.22,21.23,19.9,20.61,2.18,89800,{"date":1347,"open":1348,"high":1349,"low":1342,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-01-26",20.68,20.71,20.17,-0.34,-1.66,40700,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":1162,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-01-23",21.2,20.46,20.51,-3.25,62300,{"date":1362,"open":1363,"high":1134,"low":1364,"close":1356,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1356},"2026-01-22",20.32,20.24,0.99,4.9,133400,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1372,"change":333,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-01-21",19.83,20.4,20.21,1.81,64900,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-01-20",20.14,20.23,19.77,19.85,-0.46,-2.26,17600,{"date":1385,"open":1334,"high":1348,"low":1386,"close":1387,"change":1218,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-01-16",20.16,20.31,-0.54,18400,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":333,"percent_change":1395,"volume":820,"transactions":9,"vwap":1394},"2026-01-15",20.01,20.49,20.42,1.79,{"date":1397,"open":1377,"high":1398,"low":1399,"close":1400,"change":735,"percent_change":322,"volume":1401,"transactions":9,"vwap":1400},"2026-01-14",20.25,19.78,20.059999,16900,{"date":1403,"open":1404,"high":1405,"low":1370,"close":1406,"change":915,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-01-13",20.09,20.29,20.049999,0.1,35500,{"date":1410,"open":1400,"high":1386,"low":1411,"close":1412,"change":24,"percent_change":24,"volume":944,"transactions":9,"vwap":1412},"2026-01-12",19.7,20.030001,{"date":1414,"open":1415,"high":1416,"low":1412,"close":1412,"change":243,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1412},"2026-01-09",20.44,20.54,-1.38,12400,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1387,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1387},"2026-01-08",19.84,20.39,19.76,0.52,2.63,23700,{"date":1428,"open":1429,"high":1412,"low":1430,"close":1431,"change":242,"percent_change":1432,"volume":795,"transactions":9,"vwap":1431},"2026-01-07",19.87,19.6,19.79,-0.35,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":24,"percent_change":24,"volume":1439,"transactions":9,"vwap":1438},"2026-01-06",19.75,20,19.46,19.86,49000,{"date":1441,"open":1435,"high":1415,"low":1435,"close":1438,"change":24,"percent_change":24,"volume":1442,"transactions":9,"vwap":1438},"2026-01-05",38900,{"date":1444,"open":1415,"high":1445,"low":1446,"close":1438,"change":793,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1438},"2026-01-02",20.65,19.72,-2.46,18200,{"date":1450,"open":1371,"high":1451,"low":1452,"close":1453,"change":607,"percent_change":352,"volume":1454,"transactions":9,"vwap":1453},"2025-12-31",20.5,20.28,20.36,26000,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1371,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1371},"2025-12-30",20.64,20.95,20.34,-0.31,-1.5,20600,{"date":1464,"open":1465,"high":1096,"low":1349,"close":1349,"change":193,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1349},"2025-12-29",21.059999,-1.43,13100,{"date":1469,"open":1470,"high":1177,"low":1471,"close":1472,"change":1473,"percent_change":942,"volume":1474,"transactions":9,"vwap":1472},"2025-12-26",21.11,20.86,21.01,-0.1,11300,{"date":1476,"open":1470,"high":1477,"low":1478,"close":1470,"change":232,"percent_change":1424,"volume":1479,"transactions":9,"vwap":1470},"2025-12-24",21.21,21.040001,6900,{"date":1481,"open":1482,"high":1341,"low":1155,"close":1156,"change":707,"percent_change":85,"volume":1374,"transactions":9,"vwap":1156},"2025-12-23",20.99,{"date":1484,"open":1153,"high":1154,"low":1458,"close":1485,"change":464,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-12-22",20.97,-2.1,45800,{"date":1489,"open":1129,"high":1097,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2025-12-19",21.3,21.42,-0.58,-2.64,60100,{"date":1496,"open":1196,"high":1118,"low":1497,"close":1118,"change":110,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1118},"2025-12-18",21.8,1.1,49500,{"date":1501,"open":1502,"high":1118,"low":1503,"close":1166,"change":915,"percent_change":332,"volume":1504,"transactions":9,"vwap":1166},"2025-12-17",21.74,21.68,29400,{"date":1506,"open":1110,"high":1507,"low":1217,"close":1502,"change":892,"percent_change":351,"volume":1508,"transactions":9,"vwap":1502},"2025-12-16",21.93,41000,{"date":1510,"open":1217,"high":1497,"low":1511,"close":1104,"change":779,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1104},"2025-12-15",21.55,1.16,61500,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1153,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1153},"2025-12-12",20.67,21.56,0.83,4.02,57200,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1516,"change":1526,"percent_change":1527,"volume":953,"transactions":9,"vwap":1516},"2025-12-11",20.45,20.78,20.35,0.29,1.42,{"date":1529,"open":1530,"high":1531,"low":1406,"close":1532,"change":455,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-12-10",20.08,20.48,20.38,1.54,76200,{"date":1536,"open":1525,"high":1537,"low":1538,"close":1539,"change":915,"percent_change":1407,"volume":1540,"transactions":9,"vwap":1539},"2025-12-09",21.44,20.040001,20.07,26300,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1406,"change":379,"percent_change":1512,"volume":1546,"transactions":9,"vwap":1406},"2025-12-08",19.93,20.2,19.91,26400,{"date":1548,"open":1340,"high":1340,"low":1549,"close":1550,"change":1201,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-12-05",19.68,19.82,-1.15,44300,{"date":1554,"open":1530,"high":1555,"low":1380,"close":1406,"change":351,"percent_change":496,"volume":1556,"transactions":9,"vwap":1406},"2025-12-04",20.33,69700,{"date":1558,"open":1559,"high":1560,"low":1342,"close":1561,"change":519,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-12-03",19.94,20.43,20.1,1.93,62800,{"date":1565,"open":1430,"high":1342,"low":1566,"close":1446,"change":85,"percent_change":1567,"volume":1074,"transactions":9,"vwap":1446},"2025-12-02",19.59,0.72,{"date":1569,"open":1570,"high":1436,"low":1570,"close":1571,"change":332,"percent_change":140,"volume":1572,"transactions":9,"vwap":1571},"2025-12-01",19.54,19.58,52500,{"date":1574,"open":1575,"high":1570,"low":1576,"close":1577,"change":735,"percent_change":322,"volume":1578,"transactions":9,"vwap":1577},"2025-11-28",19.45,19.41,19.49,6700,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":322,"percent_change":879,"volume":1114,"transactions":9,"vwap":1584},"2025-11-26",19.43,19.55,19.4,19.48,{"date":1586,"open":1587,"high":1423,"low":1588,"close":1581,"change":1589,"percent_change":1590,"volume":1563,"transactions":9,"vwap":1581},"2025-11-25",18.97,18.96,0.63,3.35,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1595,"change":221,"percent_change":1162,"volume":1596,"transactions":9,"vwap":1595},"2025-11-24",19.12,19.15,18.8,20100,{"date":1598,"open":1599,"high":1570,"low":1599,"close":1600,"change":921,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-11-21",18.57,18.93,1.72,33700,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":17,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-11-20",18.6,18.87,18.46,18.61,2.2,22200,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":735,"percent_change":322,"volume":1617,"transactions":9,"vwap":1616},"2025-11-19",18.3,18.41,18.15,18.21,15800,{"date":1619,"open":1616,"high":1620,"low":1621,"close":1622,"change":322,"percent_change":973,"volume":1623,"transactions":9,"vwap":1622},"2025-11-18",18.47,18.19,18.2,16400,{"date":1625,"open":1595,"high":1595,"low":1615,"close":1615,"change":1388,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1615},"2025-11-17",-2.89,13300,{"date":1629,"open":1630,"high":1631,"low":1613,"close":1632,"change":92,"percent_change":1633,"volume":736,"transactions":9,"vwap":1632},"2025-11-14",18.39,18.7,18.69,1.19,{"date":1635,"open":1636,"high":1632,"low":1616,"close":1620,"change":564,"percent_change":1637,"volume":898,"transactions":9,"vwap":1620},"2025-11-13",18.26,0.82,{"date":1639,"open":1613,"high":1640,"low":1641,"close":1642,"change":830,"percent_change":1253,"volume":1643,"transactions":9,"vwap":1642},"2025-11-12",18.4,18.18,18.32,28100,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1621,"change":155,"percent_change":92,"volume":1649,"transactions":9,"vwap":1621},"2025-11-11",18.07,18.53,18.049999,23600,{"date":1651,"open":1641,"high":1620,"low":1652,"close":1615,"change":707,"percent_change":369,"volume":1653,"transactions":9,"vwap":1615},"2025-11-10",17.97,22100,{"date":1655,"open":1656,"high":1657,"low":29,"close":1658,"change":699,"percent_change":446,"volume":1163,"transactions":9,"vwap":1658},"2025-11-07",18.11,18.36,18.12,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1641,"change":480,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1641},"2025-11-06",18.65,18.74,18.14,-2.15,50200,{"date":1667,"open":1668,"high":1669,"low":1647,"close":1670,"change":388,"percent_change":992,"volume":741,"transactions":9,"vwap":1670},"2025-11-05",18.91,19,18.58,{"date":1672,"open":1673,"high":1674,"low":1661,"close":1675,"change":1286,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-11-04",18.72,18.94,18.66,-0.96,19300,{"date":1679,"open":1680,"high":1681,"low":1613,"close":1682,"change":1526,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-11-03",18.51,18.92,18.84,1.56,18000,{"date":1686,"open":1680,"high":1687,"low":1688,"close":1689,"change":253,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-10-31",18.82,18.34,18.55,-0.16,227000,{"date":1693,"open":1694,"high":1595,"low":1642,"close":1670,"change":322,"percent_change":787,"volume":1695,"transactions":9,"vwap":1670},"2025-10-30",18.43,38400,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1647,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1647},"2025-10-29",19.1,19.18,18.5,-0.6,-3.14,42100,{"date":1705,"open":1706,"high":1707,"low":1662,"close":1708,"change":352,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-10-28",19.25,19.37,19.13,-1.03,31500,{"date":1712,"open":1576,"high":1713,"low":1698,"close":1714,"change":242,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-10-27",19.57,19.33,-0.36,44600,{"date":1718,"open":1661,"high":1437,"low":1605,"close":1583,"change":1719,"percent_change":1519,"volume":1720,"transactions":9,"vwap":1583},"2025-10-24",0.75,48600,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1661,"change":1725,"percent_change":506,"volume":1726,"transactions":9,"vwap":1661},"2025-10-23",18.9,18.54,-0.24,27800,{"date":1728,"open":1689,"high":1729,"low":1730,"close":1729,"change":1167,"percent_change":1257,"volume":1716,"transactions":9,"vwap":1729},"2025-10-22",18.89,18.42,{"date":1732,"open":1733,"high":1724,"low":1733,"close":1724,"change":17,"percent_change":1734,"volume":764,"transactions":9,"vwap":1724},"2025-10-21",18.1,2.21,{"date":1736,"open":1613,"high":1613,"low":1737,"close":1663,"change":115,"percent_change":1738,"volume":1426,"transactions":9,"vwap":1663},"2025-10-20",18.040001,-0.93,{"date":1740,"open":1647,"high":1647,"low":1741,"close":1742,"change":654,"percent_change":1743,"volume":725,"transactions":9,"vwap":1742},"2025-10-17",18.13,18.31,-0.49,{"date":1745,"open":1723,"high":1723,"low":1746,"close":1640,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1640},"2025-10-16",18.22,-0.78,-4.07,22300,{"date":1751,"open":1752,"high":1379,"low":1753,"close":1699,"change":1272,"percent_change":70,"volume":1754,"transactions":9,"vwap":1699},"2025-10-15",19.35,18.99,20300,{"date":1756,"open":1606,"high":1757,"low":1606,"close":1758,"change":1526,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-10-14",19.39,19.32,1.52,29200,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1765,"change":915,"percent_change":232,"volume":1766,"transactions":9,"vwap":1765},"2025-10-13",19.21,18.81,19.030001,15100,{"date":1768,"open":1769,"high":1421,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":764,"transactions":9,"vwap":1770},"2025-10-10",19.64,19.01,-0.67,-3.4,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1549,"change":24,"percent_change":24,"volume":1778,"transactions":9,"vwap":1549},"2025-10-09",19.67,19.71,19.34,28300,{"date":1780,"open":1781,"high":1538,"low":1782,"close":1549,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1549},"2025-10-08",19.96,19.66,-0.27,-1.35,16100,{"date":1787,"open":1532,"high":1422,"low":1380,"close":1788,"change":699,"percent_change":193,"volume":1789,"transactions":9,"vwap":1788},"2025-10-07",19.95,12200,{"date":1791,"open":1398,"high":1451,"low":1788,"close":1392,"change":1299,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1392},"2025-10-06",-1.28,25400,{"date":1795,"open":1350,"high":1796,"low":1400,"close":1797,"change":607,"percent_change":352,"volume":1798,"transactions":9,"vwap":1797},"2025-10-03",20.59,20.27,34000,{"date":1800,"open":1525,"high":1525,"low":1406,"close":1387,"change":1473,"percent_change":1743,"volume":1801,"transactions":9,"vwap":1387},"2025-10-02",27400,{"date":1803,"open":1804,"high":1804,"low":1797,"close":1334,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1334},"2025-10-01",20.85,-0.42,-2.02,37500,{"date":1809,"open":1343,"high":1810,"low":1811,"close":1810,"change":322,"percent_change":110,"volume":1812,"transactions":9,"vwap":1810},"2025-09-30",20.83,20.56,24200,{"date":1814,"open":1815,"high":1478,"low":1816,"close":1524,"change":496,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1524},"2025-09-29",20.94,20.77,-1.19,10300,{"date":1820,"open":1821,"high":1821,"low":1333,"close":1822,"change":155,"percent_change":823,"volume":1812,"transactions":9,"vwap":1822},"2025-09-26",21.049999,21.030001,{"date":1824,"open":1478,"high":1142,"low":1825,"close":1482,"change":1218,"percent_change":222,"volume":1766,"transactions":9,"vwap":1482},"2025-09-25",20.9,{"date":1827,"open":1828,"high":1829,"low":1156,"close":1830,"change":115,"percent_change":1831,"volume":1789,"transactions":9,"vwap":1830},"2025-09-24",21.17,21.24,21.1,-0.8,{"date":1833,"open":1171,"high":1171,"low":1830,"close":1148,"change":871,"percent_change":1226,"volume":1834,"transactions":9,"vwap":1148},"2025-09-23",39300,{"date":1836,"open":1502,"high":1104,"low":1837,"close":1491,"change":221,"percent_change":1701,"volume":1838,"transactions":9,"vwap":1491},"2025-09-22",21.26,50900,{"date":1840,"open":1141,"high":1190,"low":1815,"close":1511,"change":140,"percent_change":1344,"volume":1841,"transactions":9,"vwap":1511},"2025-09-19",130100,{"date":1843,"open":1822,"high":1326,"low":1825,"close":1844,"change":564,"percent_change":1567,"volume":1845,"transactions":9,"vwap":1844},"2025-09-18",21.09,64000,{"date":1847,"open":1356,"high":1848,"low":1849,"close":1815,"change":1783,"percent_change":506,"volume":1850,"transactions":9,"vwap":1815},"2025-09-17",21.39,20.88,85600,{"date":1852,"open":1177,"high":1178,"low":1465,"close":1477,"change":654,"percent_change":1805,"volume":1853,"transactions":9,"vwap":1477},"2025-09-16",72900,{"date":1855,"open":1856,"high":1117,"low":1857,"close":1490,"change":1858,"percent_change":993,"volume":709,"transactions":9,"vwap":1490},"2025-09-15",21.64,21.18,-0.39,{"date":1860,"open":1104,"high":1861,"low":1848,"close":1862,"change":892,"percent_change":351,"volume":1863,"transactions":9,"vwap":1862},"2025-09-12",21.84,21.69,14300,{"date":1865,"open":1866,"high":1867,"low":1184,"close":1868,"change":332,"percent_change":1256,"volume":1869,"transactions":9,"vwap":1868},"2025-09-11",21.72,21.73,21.7,10200,{"date":1871,"open":1844,"high":1861,"low":1844,"close":1161,"change":1460,"percent_change":1872,"volume":1760,"transactions":9,"vwap":1161},"2025-09-10",-1.41,{"date":1874,"open":1129,"high":1129,"low":1178,"close":1875,"change":871,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-09-09",21.92,-0.68,9000,{"date":1879,"open":1102,"high":1102,"low":1124,"close":929,"change":699,"percent_change":1783,"volume":1401,"transactions":9,"vwap":929},"2025-09-08",{"date":1881,"open":940,"high":940,"low":1083,"close":1882,"change":1286,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-09-05",22.13,-0.81,15000,{"date":1886,"open":912,"high":940,"low":1887,"close":877,"change":892,"percent_change":607,"volume":1888,"transactions":9,"vwap":877},"2025-09-04",22.14,17900,{"date":1890,"open":1891,"high":848,"low":877,"close":1211,"change":242,"percent_change":1460,"volume":1892,"transactions":9,"vwap":1211},"2025-09-03",22.36,18100,{"date":1894,"open":947,"high":1212,"low":1891,"close":920,"change":1299,"percent_change":1551,"volume":1454,"transactions":9,"vwap":920},"2025-09-02",{"date":1896,"open":1265,"high":1212,"low":1252,"close":589,"change":864,"percent_change":455,"volume":1897,"transactions":9,"vwap":589},"2025-08-29",13600,{"date":1899,"open":653,"high":625,"low":1900,"close":1298,"change":243,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1298},"2025-08-28",22.52,-1.22,14400,{"date":1904,"open":625,"high":1905,"low":1225,"close":1236,"change":242,"percent_change":1460,"volume":1906,"transactions":9,"vwap":1236},"2025-08-27",22.97,14600,{"date":1908,"open":885,"high":886,"low":885,"close":625,"change":379,"percent_change":1034,"volume":1909,"transactions":9,"vwap":625},"2025-08-26",11000,{"date":1911,"open":886,"high":886,"low":1073,"close":1073,"change":654,"percent_change":1858,"volume":1479,"transactions":9,"vwap":1073},"2025-08-25",{"date":1913,"open":1914,"high":885,"low":1914,"close":587,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":587},"2025-08-22",22.09,1.04,4.78,38100,{"date":1919,"open":1920,"high":1921,"low":1104,"close":1104,"change":387,"percent_change":654,"volume":1922,"transactions":9,"vwap":1104},"2025-08-21",21.88,22.02,6100,{"date":1924,"open":1154,"high":1111,"low":1511,"close":1110,"change":617,"percent_change":635,"volume":1869,"transactions":9,"vwap":1110},"2025-08-20",{"date":1926,"open":1927,"high":1171,"low":1927,"close":1862,"change":519,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1862},"2025-08-19",21.47,1.78,7800,{"date":1931,"open":1177,"high":1932,"low":1356,"close":1172,"change":735,"percent_change":322,"volume":1933,"transactions":9,"vwap":1172},"2025-08-18",21.59,7000,{"date":1935,"open":1936,"high":1936,"low":1356,"close":1490,"change":221,"percent_change":1157,"volume":1937,"transactions":9,"vwap":1490},"2025-08-15",21.67,8700,{"date":1939,"open":1940,"high":1104,"low":1941,"close":1941,"change":1460,"percent_change":1466,"volume":1785,"transactions":9,"vwap":1941},"2025-08-14",21.53,21.43,{"date":1943,"open":1161,"high":1118,"low":1153,"close":1502,"change":455,"percent_change":922,"volume":1944,"transactions":9,"vwap":1502},"2025-08-13",16700,{"date":1946,"open":1947,"high":1856,"low":1948,"close":1941,"change":1034,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1941},"2025-08-12",20.73,20.72,4.95,26200,{"date":1952,"open":1452,"high":1348,"low":1538,"close":1394,"change":903,"percent_change":1019,"volume":1953,"transactions":9,"vwap":1394},"2025-08-11",13200,{"date":1955,"open":1956,"high":1957,"low":1423,"close":1364,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1364},"2025-08-08",19.81,20.37,0.54,2.74,24900,{"date":1962,"open":1956,"high":1956,"low":1963,"close":1411,"change":24,"percent_change":24,"volume":1426,"transactions":9,"vwap":1411},"2025-08-07",19.51,{"date":1965,"open":1370,"high":1436,"low":1411,"close":1411,"change":351,"percent_change":496,"volume":1749,"transactions":9,"vwap":1411},"2025-08-06",{"date":1967,"open":1370,"high":1968,"low":1769,"close":1435,"change":352,"percent_change":1969,"volume":959,"transactions":9,"vwap":1435},"2025-08-05",19.97,-1,{"date":1971,"open":1406,"high":1957,"low":1776,"close":1788,"change":707,"percent_change":564,"volume":1972,"transactions":9,"vwap":1788},"2025-08-04",17700,{"date":1974,"open":1561,"high":1561,"low":1782,"close":1975,"change":243,"percent_change":1976,"volume":1812,"transactions":9,"vwap":1975},"2025-08-01",19.92,-1.39,{"date":1978,"open":1451,"high":1451,"low":1979,"close":1544,"change":412,"percent_change":1709,"volume":694,"transactions":9,"vwap":1544},"2025-07-31",20.02,{"date":1981,"open":1982,"high":1825,"low":1983,"close":1334,"change":1272,"percent_change":1876,"volume":1984,"transactions":9,"vwap":1334},"2025-07-30",20.53,20.26,19500,{"date":1986,"open":1987,"high":1465,"low":1523,"close":1988,"change":352,"percent_change":1676,"volume":1989,"transactions":9,"vwap":1988},"2025-07-29",20.92,20.55,12100,{"date":1991,"open":1478,"high":1829,"low":1335,"close":1335,"change":311,"percent_change":1992,"volume":694,"transactions":9,"vwap":1335},"2025-07-28",-1.94,{"date":1994,"open":1140,"high":1140,"low":1821,"close":1326,"change":1272,"percent_change":361,"volume":1995,"transactions":9,"vwap":1326},"2025-07-25",14700,{"date":1997,"open":1130,"high":1867,"low":1142,"close":1490,"change":1715,"percent_change":1352,"volume":1998,"transactions":9,"vwap":1490},"2025-07-24",17200,{"date":2000,"open":1110,"high":1105,"low":1829,"close":2001,"change":779,"percent_change":2002,"volume":709,"transactions":9,"vwap":2001},"2025-07-23",21.66,1.17,{"date":2004,"open":2005,"high":890,"low":2005,"close":1173,"change":1527,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1173},"2025-07-22",20.47,7.1,56100,{"date":2009,"open":2010,"high":1350,"low":2010,"close":2011,"change":455,"percent_change":2012,"volume":1401,"transactions":9,"vwap":2011},"2025-07-21",19.61,19.99,1.58,{"date":2014,"open":1380,"high":1438,"low":1769,"close":1549,"change":864,"percent_change":333,"volume":2015,"transactions":9,"vwap":1549},"2025-07-18",11600,{"date":2017,"open":1379,"high":1545,"low":1577,"close":2010,"change":322,"percent_change":879,"volume":2018,"transactions":9,"vwap":2010},"2025-07-17",27700,{"date":2020,"open":2021,"high":1769,"low":2022,"close":2023,"change":322,"percent_change":879,"volume":2024,"transactions":9,"vwap":2023},"2025-07-16",19.5,19.24,19.56,15900,{"date":2026,"open":1968,"high":1392,"low":1963,"close":1963,"change":793,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1963},"2025-07-15",-2.5,22900,{"date":2030,"open":2031,"high":2031,"low":1436,"close":1392,"change":735,"percent_change":322,"volume":715,"transactions":9,"vwap":1392},"2025-07-14",20.15,{"date":2033,"open":1363,"high":1363,"low":1781,"close":1436,"change":1460,"percent_change":2034,"volume":1998,"transactions":9,"vwap":1436},"2025-07-11",-1.53,{"date":2036,"open":2031,"high":2005,"low":2031,"close":1387,"change":1407,"percent_change":56,"volume":2037,"transactions":9,"vwap":1387},"2025-07-10",19900,{"date":2039,"open":1524,"high":1524,"low":2040,"close":1372,"change":607,"percent_change":352,"volume":1906,"transactions":9,"vwap":1372},"2025-07-09",20.11,{"date":2042,"open":1363,"high":2043,"low":1372,"close":1398,"change":322,"percent_change":779,"volume":2044,"transactions":9,"vwap":1398},"2025-07-08",20.52,41200,{"date":2046,"open":2047,"high":1325,"low":1530,"close":1544,"change":1278,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1544},"2025-07-07",20.74,-2.56,56300,{"date":2051,"open":1363,"high":2047,"low":1363,"close":1947,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1947},"2025-07-03",0.76,3.81,10700,{"date":2056,"open":2057,"high":1968,"low":1581,"close":1968,"change":1958,"percent_change":2058,"volume":1572,"transactions":9,"vwap":1968},"2025-07-02",19.44,2.78,{"date":2060,"open":2061,"high":1581,"low":2062,"close":1581,"change":105,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1581},"2025-07-01",18.86,18.83,2.8,53500,{"date":2066,"open":2061,"high":2067,"low":2061,"close":1723,"change":24,"percent_change":24,"volume":2068,"transactions":9,"vwap":1723},"2025-06-30",19.049999,27500,{"date":2070,"open":1605,"high":2071,"low":1670,"close":1723,"change":92,"percent_change":857,"volume":2072,"transactions":9,"vwap":1723},"2025-06-27",19.09,849900,{"date":2074,"open":2075,"high":2062,"low":2075,"close":2076,"change":903,"percent_change":1314,"volume":1383,"transactions":9,"vwap":2076},"2025-06-26",18.67,18.68,{"date":2078,"open":2075,"high":2075,"low":1614,"close":1700,"change":871,"percent_change":1831,"volume":2079,"transactions":9,"vwap":1700},"2025-06-25",35200,{"date":2081,"open":2082,"high":1600,"low":1700,"close":1661,"change":85,"percent_change":2052,"volume":2083,"transactions":9,"vwap":1661},"2025-06-24",18.75,36000,{"date":2085,"open":1613,"high":1670,"low":1613,"close":1680,"change":693,"percent_change":1292,"volume":880,"transactions":9,"vwap":1680},"2025-06-23",{"date":2087,"open":1613,"high":1730,"low":2088,"close":1613,"change":864,"percent_change":519,"volume":2089,"transactions":9,"vwap":1613},"2025-06-20",18.23,17100,{"date":2091,"open":1657,"high":2092,"low":2088,"close":2088,"change":379,"percent_change":2093,"volume":1863,"transactions":9,"vwap":2088},"2025-06-18",18.52,1.28,{"date":2095,"open":1622,"high":2096,"low":2097,"close":2097,"change":352,"percent_change":663,"volume":2098,"transactions":9,"vwap":2097},"2025-06-17",18.35,18,18700,{"date":2100,"open":1620,"high":1599,"low":1622,"close":1622,"change":351,"percent_change":1783,"volume":2098,"transactions":9,"vwap":1622},"2025-06-16",{"date":2102,"open":2103,"high":2103,"low":2104,"close":2104,"change":412,"percent_change":1300,"volume":1995,"transactions":9,"vwap":2104},"2025-06-13",18.76,18.25,{"date":2106,"open":1605,"high":1608,"low":2107,"close":1607,"change":735,"percent_change":322,"volume":2098,"transactions":9,"vwap":1607},"2025-06-12",18.28,{"date":2109,"open":2075,"high":2076,"low":1636,"close":2110,"change":253,"percent_change":1690,"volume":2111,"transactions":9,"vwap":2110},"2025-06-11",18.45,12500,{"date":2113,"open":1605,"high":1608,"low":2114,"close":2115,"change":92,"percent_change":120,"volume":1798,"transactions":9,"vwap":2115},"2025-06-10",17.95,18.48,{"date":2117,"open":2118,"high":2119,"low":2088,"close":1636,"change":261,"percent_change":430,"volume":1953,"transactions":9,"vwap":1636},"2025-06-09",18.37,18.73,{"date":2121,"open":1724,"high":2122,"low":1622,"close":1622,"change":24,"percent_change":24,"volume":2123,"transactions":9,"vwap":1622},"2025-06-06",18.63,23500,{"date":2125,"open":1689,"high":1689,"low":1615,"close":1622,"change":1299,"percent_change":1872,"volume":1267,"transactions":9,"vwap":1622},"2025-06-05",{"date":2127,"open":2082,"high":1753,"low":1607,"close":1607,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1607},"2025-06-04",-0.44,-2.33,28800,{"date":2132,"open":1608,"high":1587,"low":1605,"close":1723,"change":323,"percent_change":2133,"volume":1426,"transactions":9,"vwap":1723},"2025-06-03",1.07,{"date":2135,"open":2071,"high":1707,"low":1663,"close":1631,"change":412,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1631},"2025-06-02",-1.11,54800,{"date":2139,"open":1669,"high":2022,"low":1729,"close":1668,"change":607,"percent_change":412,"volume":2140,"transactions":9,"vwap":1668},"2025-05-30",11100,{"date":2142,"open":1593,"high":2022,"low":2076,"close":2143,"change":735,"percent_change":322,"volume":795,"transactions":9,"vwap":2143},"2025-05-29",18.95,{"date":2145,"open":1752,"high":1575,"low":1681,"close":1674,"change":2128,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1674},"2025-05-28",-2.27,24100,{"date":2149,"open":1575,"high":1584,"low":2150,"close":2151,"change":387,"percent_change":1473,"volume":2083,"transactions":9,"vwap":2151},"2025-05-27",19.11,19.38,{"date":2153,"open":2154,"high":1566,"low":2154,"close":1583,"change":387,"percent_change":1473,"volume":831,"transactions":9,"vwap":1583},"2025-05-23",19.02,{"date":2156,"open":1583,"high":2010,"low":1706,"close":2157,"change":388,"percent_change":311,"volume":2158,"transactions":9,"vwap":2157},"2025-05-22",19.42,28000,{"date":2160,"open":2023,"high":1446,"low":2161,"close":2021,"change":421,"percent_change":312,"volume":2162,"transactions":9,"vwap":2021},"2025-05-21",19.29,13500,{"date":2164,"open":2165,"high":1342,"low":2165,"close":1550,"change":1424,"percent_change":2166,"volume":1897,"transactions":9,"vwap":1550},"2025-05-20",19.17,2.69,{"date":2168,"open":1764,"high":1438,"low":1764,"close":2169,"change":654,"percent_change":1381,"volume":2170,"transactions":9,"vwap":2169},"2025-05-19",19.3,32600,{"date":2172,"open":2173,"high":2174,"low":1757,"close":1757,"change":1201,"percent_change":2175,"volume":1684,"transactions":9,"vwap":1757},"2025-05-16",19.53,19.98,-1.17,{"date":2177,"open":1411,"high":1438,"low":2119,"close":2178,"change":1286,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-05-15",19.62,-0.91,15600,{"date":2182,"open":1713,"high":1559,"low":1713,"close":2183,"change":864,"percent_change":1167,"volume":2184,"transactions":9,"vwap":2183},"2025-05-14",19.8,31800,{"date":2186,"open":2021,"high":2183,"low":1575,"close":2187,"change":1526,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-05-13",19.73,1.49,52600,{"date":2191,"open":2021,"high":1435,"low":2169,"close":2057,"change":528,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2057},"2025-05-12",2.05,10800,{"date":2195,"open":1595,"high":2196,"low":1595,"close":2067,"change":1407,"percent_change":105,"volume":2197,"transactions":9,"vwap":2067},"2025-05-09",19.22,16300,{"date":2199,"open":2082,"high":2200,"low":2082,"close":2143,"change":351,"percent_change":1299,"volume":2184,"transactions":9,"vwap":2143},"2025-05-08",19.31,{"date":2202,"open":2196,"high":1584,"low":1588,"close":1669,"change":1201,"percent_change":270,"volume":2203,"transactions":9,"vwap":1669},"2025-05-07",24000,{"date":2205,"open":1661,"high":2206,"low":1661,"close":2207,"change":823,"percent_change":178,"volume":2208,"transactions":9,"vwap":2207},"2025-05-06",19.65,19.23,15700,{"date":2210,"open":1430,"high":1404,"low":2076,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-05-05",19.040001,-0.57,-2.91,14500,{"date":2216,"open":1600,"high":1539,"low":1662,"close":2010,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2010},"2025-05-02",0.7,3.7,41100,{"date":2221,"open":1706,"high":1769,"low":2061,"close":1668,"change":412,"percent_change":663,"volume":753,"transactions":9,"vwap":1668},"2025-05-01",{"date":2223,"open":1729,"high":1430,"low":1675,"close":1593,"change":379,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1593},"2025-04-30",1.22,38200,{"date":2227,"open":1699,"high":1699,"low":1764,"close":1729,"change":412,"percent_change":663,"volume":1995,"transactions":9,"vwap":1729},"2025-04-29",{"date":2229,"open":1595,"high":1699,"low":1595,"close":1698,"change":63,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1698},"2025-04-28",2.41,30200,{"date":2233,"open":2062,"high":2161,"low":2118,"close":1661,"change":699,"percent_change":421,"volume":2234,"transactions":9,"vwap":1661},"2025-04-25",68900,{"date":184,"open":1630,"high":1765,"low":1646,"close":2236,"change":921,"percent_change":280,"volume":2237,"transactions":9,"vwap":2236},18.71,39100]