[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDHC":3,"homepage-market-summary":30,"stock-historical-SDHC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SDHC","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Smith Douglas Homes Corp.","NYSE",null,"OPERATIVE BUILDERS","Smith Douglas Homes Corpis a builder of single-family homes in communities in certain markets in the southeastern and southern United States. The Company's homes and communities are targeted to first-time and empty-nest homebuyers. The Company currently operates in metropolitan Atlanta, Birmingham, Chattanooga, Central Georgia, Charlotte, Dallas-Fort Worth, Greenville, Alabama Gulf Coast, Huntsville, Nashville, Raleigh and Houston. Its operations are currently organized into ten geographical divisions which comprise two reportable segments. Its Southeast segment consists of its Atlanta, Central Georgia, Charlotte, Greenville, and Raleigh divisions. Its Central segment consists of its Alabama, Dallas-Fort Worth, Houston, Nashville, and Alabama Gulf Coast divisions.","528","Woodstock, GA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},10.21,9.84,10.35,9.75,9.88,0.33,3.34,72996.699671,955,10.0769,23.49,88952.45347870917,3.3,686,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":21,"pct_change":73,"is_up":53,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":53,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":53},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":53},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":21,"price":131,"is_up":53},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":53},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":53},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":19,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},23.5,85444,31186965.823156,-48.64,"2025-04-28",[184,185,195,205,215,225,235,244,253,262,270,281,290,300,308,316,325,334,345,353,361,370,379,389,399,409,419,429,440,450,459,469,478,488,499,510,521,532,541,549,558,567,577,587,597,608,616,627,635,643,651,662,672,680,691,699,709,719,729,736,744,751,759,765,773,779,785,792,798,805,810,817,825,833,840,847,854,863,871,879,888,896,903,912,918,923,931,938,944,951,960,966,973,978,985,994,1002,1010,1017,1025,1031,1036,1043,1050,1057,1062,1070,1077,1083,1091,1099,1108,1116,1123,1128,1134,1139,1143,1150,1155,1161,1167,1173,1178,1185,1191,1196,1204,1211,1218,1223,1227,1232,1238,1245,1249,1255,1261,1268,1275,1282,1288,1294,1301,1308,1314,1323,1330,1336,1342,1348,1354,1357,1364,1371,1375,1380,1385,1394,1399,1407,1415,1424,1430,1437,1445,1451,1458,1465,1472,1478,1485,1491,1495,1502,1509,1517,1525,1533,1540,1546,1554,1561,1569,1578,1586,1594,1602,1610,1615,1622,1628,1634,1640,1646,1653,1660,1665,1671,1677,1685,1694,1702,1709,1715,1723,1732,1741,1748,1754,1761,1768,1773,1780,1787,1794,1799,1807,1814,1821,1828,1835,1843,1850,1856,1861,1867,1873,1878,1883,1890,1897,1901,1905,1911,1917,1921,1926,1928,1935,1940,1949,1955,1963,1968,1974,1978,1986,1991,1997,2002,2009,2014,2019,2025,2032,2035,2043,2051,2055,2061,2065,2071,2075,2082,2086,2091,2099,2104,2111,2117,2123,2130,2137,2144,2150,2156,2163,2170,2175,2182,2188,2195,2201,2208,2213,2218,2224,2229,2235,2241,2249,2254,2260,2269,2272,2276,2279,2284,2288,2293,2297,2301,2305,2310,2317,2323,2330,2334,2340,2346,2353,2359,2363,2368,2374,2381,2387,2392,2396,2400,2407,2412,2418,2423,2429,2433,2437,2441,2446,2452,2458,2463,2467,2472,2476,2482,2489,2493,2496,2500,2504,2511,2517,2522,2527,2533,2539,2546,2551,2556,2561,2564,2569,2576,2581,2587,2591,2595,2599,2605,2609,2613,2619,2623],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",10.08,10.298,9.85,-0.31,-3.04,55079.753661,1034,9.9896,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":167,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",10.26,10.27,10,10.19,1.19,32603.650406,586,10.1142,{"date":206,"open":207,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",10.14,10.47,10.07,-0.01,-0.1,47012.07707,942,10.2485,{"date":216,"open":217,"high":218,"low":219,"close":187,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",10.33,10.88,10.04,-0.06,-0.59,54510.279866,1020,10.4103,{"date":226,"open":227,"high":228,"low":229,"close":207,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",10.06,10.2799,9.8476,-0.02,-0.2,35321.222102,694,10.0725,{"date":236,"open":197,"high":237,"low":209,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",10.45,10.16,-0.09,-0.88,31858.430471,589,10.2109,{"date":245,"open":246,"high":247,"low":246,"close":248,"change":172,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",10.15,10.44,10.25,-0.29,23144.168125,647,10.3088,{"date":254,"open":248,"high":255,"low":256,"close":257,"change":258,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",10.445,10.2,10.28,0,19999.497785,473,10.3359,{"date":263,"open":208,"high":264,"low":198,"close":257,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",10.61,-0.22,-2.1,22695.923729,583,10.4276,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",10.37,10.695,10.11,10.5,0.18,1.74,39126.931823,987,10.4231,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":172,"percent_change":249,"volume":287,"transactions":288,"vwap":289},"2026-09-23",10.22,10.555,9.89,10.32,54649.973642,1316,10.1743,{"date":291,"open":292,"high":293,"low":294,"close":18,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",9.9,10.38,9.87,0.46,4.65,84578.874408,3444,10.1338,{"date":301,"open":219,"high":302,"low":19,"close":285,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",10.075,-0.15,-1.49,69017.289483,1099,9.9111,{"date":309,"open":238,"high":198,"low":310,"close":219,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",9.905,-0.21,-2.05,68282.662902,854,10.069,{"date":317,"open":318,"high":319,"low":283,"close":248,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",10.58,10.6,-0.08,-0.77,27962.571111,674,10.3415,{"date":326,"open":327,"high":328,"low":217,"close":217,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",10.8,10.905,-0.46,-4.26,37588.601304,1426,10.5258,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",10.87,11.5556,10.71,10.79,0.03,0.28,38743.156612,1266,10.9222,{"date":346,"open":208,"high":347,"low":208,"close":348,"change":276,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",10.845,10.76,1.7,76763.938339,3293,10.6791,{"date":354,"open":355,"high":348,"low":217,"close":318,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",10.495,0.16,1.54,121240.068767,1864,10.5199,{"date":362,"open":363,"high":338,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",10.01,10.42,0.09,0.87,90923.051038,2794,10.3772,{"date":371,"open":372,"high":273,"low":373,"close":217,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",10.67,10.205,-0.34,-3.19,42304.81424,954,10.3276,{"date":380,"open":381,"high":382,"low":383,"close":372,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",10.97,11.16,10.62,-0.54,-4.82,51110.458939,1207,10.8139,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":73,"volume":396,"transactions":397,"vwap":398},"2026-09-04",11.11,11.3899,10.85,11.21,0.24,59767.681862,1650,11.2407,{"date":400,"open":401,"high":402,"low":403,"close":381,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",11.15,11.64,10.91,-0.13,-1.17,30995.421071,1169,11.1191,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":190,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",11.5,11.94,11.045,11.1,-2.72,36686.194784,1342,11.4005,{"date":420,"open":412,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",12.25,11.33,11.41,-0.67,-5.55,32514.949579,1195,11.6621,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",12.31,12.75,11.885,12.08,-0.26,-2.11,56688.642676,981,12.1263,{"date":441,"open":442,"high":443,"low":442,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",12.15,12.635,12.34,0.19,1.56,157444.761122,2652,12.3751,{"date":451,"open":452,"high":453,"low":454,"close":442,"change":111,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",12.44,12.545,12.06,-3.11,26493.218709,760,12.2752,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":167,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",12.46,12.64,12.29,12.54,0.97,48463.143426,1328,12.4696,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":258,"percent_change":258,"volume":475,"transactions":476,"vwap":477},"2026-08-25",12.66,12.91,12.01,12.42,121749.865146,4148,12.4571,{"date":479,"open":480,"high":481,"low":482,"close":474,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",12.47,13.295,12.27,0.01,0.08,78067.522695,2742,12.4538,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",12.57,12.7,12.33,12.41,-0.07,-0.56,40462.613664,882,12.4516,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",13.11,13.135,12.43,12.48,-0.86,-6.45,28369.714145,725,12.7085,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",13.78,13.99,13.28,13.34,-0.12,-0.89,59877.005898,1748,13.6001,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",13.89,14.3,13.2122,13.46,-0.53,-3.79,53670.533453,2042,13.7157,{"date":533,"open":534,"high":535,"low":536,"close":513,"change":483,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",14.175,14.32,13.5208,0.07,38358.609999,1845,14.0994,{"date":542,"open":543,"high":544,"low":545,"close":545,"change":145,"percent_change":162,"volume":546,"transactions":547,"vwap":548},"2026-08-14",14.06,14.5,13.98,30132.440336,1479,14.2106,{"date":550,"open":551,"high":552,"low":512,"close":553,"change":516,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",13.81,14.33,14.17,-0.84,17531.028192,678,14.196,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":211,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",14.15,14.85,14.29,-0.69,39035.864849,1243,14.5262,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",14.105,14.7,14.39,0.51,3.67,28486.485247,941,14.4659,{"date":578,"open":512,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",14.25,13.37,13.88,0.02,0.14,47726.719007,1613,13.717,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":145,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",14.01,14.8,13.42,13.86,-1.35,46168.062515,1100,13.8365,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",14.83,15.14,13.64,14.05,-1.5,-9.65,50451.272953,2518,14.4577,{"date":609,"open":610,"high":611,"low":610,"close":611,"change":116,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",15.13,15.55,2.03,21266.784301,949,15.418,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",14.9,15.42,14.56,15.24,0.43,2.9,32621.027247,1727,15.213,{"date":628,"open":629,"high":630,"low":631,"close":631,"change":230,"percent_change":404,"volume":632,"transactions":633,"vwap":634},"2026-08-03",14.95,15.25,14.81,38125.244068,1255,14.9696,{"date":636,"open":631,"high":637,"low":638,"close":599,"change":516,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",15.1999,14.55,-0.8,43029.195096,1483,14.8839,{"date":644,"open":645,"high":600,"low":646,"close":629,"change":239,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",15.095,14.54,-0.6,32594.128629,1204,14.7742,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",15.33,15.75,14.72,15.04,-0.51,-3.28,48520.843337,1019,15.0477,{"date":663,"open":664,"high":665,"low":666,"close":611,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",15.385,15.67,15.2,0.63,4.22,26200.142375,958,15.4492,{"date":673,"open":653,"high":674,"low":599,"close":675,"change":374,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",15.74,14.92,-2.23,40748.183014,1225,15.0717,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",15.06,15.61,14.875,15.26,0.62,4.23,42559.172229,1318,15.2354,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":172,"percent_change":231,"volume":697,"transactions":306,"vwap":698},"2026-07-23",14.31,14.94,14.145,14.64,43654.117632,14.5928,{"date":700,"open":701,"high":702,"low":638,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",14.74,15.12,14.67,0.22,1.52,36644.582232,1182,14.8078,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":231,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-21",14.49,14.915,14.04,14.45,-1.37,25454.469656,1147,14.3806,{"date":720,"open":721,"high":722,"low":714,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",15.63,15.925,14.65,-0.79,-5.12,60692.086518,1265,14.8655,{"date":730,"open":731,"high":732,"low":72,"close":733,"change":384,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-17",16,16.28,15.44,-3.38,44500,{"date":737,"open":738,"high":739,"low":630,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-16",15.32,16.049999,15.98,0.81,5.34,58700,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":527,"percent_change":734,"volume":750,"transactions":9,"vwap":749},"2026-07-15",15.85,16.12,15.1,15.17,59700,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":395,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-14",15.52,15.885,15.39,15.7,1.55,34700,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":340,"percent_change":445,"volume":764,"transactions":9,"vwap":763},"2026-07-13",15.18,16.030001,15.46,104500,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-10",15.34,16.19,15.43,0.2,1.31,64600,{"date":774,"open":733,"high":775,"low":776,"close":777,"change":231,"percent_change":66,"volume":778,"transactions":9,"vwap":777},"2026-07-09",15.69,14.99,15.23,56700,{"date":780,"open":781,"high":731,"low":782,"close":769,"change":582,"percent_change":783,"volume":784,"transactions":9,"vwap":769},"2026-07-08",15.37,15.09,0.13,117500,{"date":786,"open":787,"high":788,"low":685,"close":72,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":72},"2026-07-07",15.59,15.915,-0.11,-0.71,35700,{"date":793,"open":794,"high":795,"low":776,"close":753,"change":111,"percent_change":796,"volume":797,"transactions":9,"vwap":753},"2026-07-06",15.91,15.985,-2.45,51400,{"date":799,"open":654,"high":800,"low":801,"close":794,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":794},"2026-07-02",16.17,15.316,0.4,2.58,70200,{"date":806,"open":807,"high":808,"low":776,"close":807,"change":172,"percent_change":145,"volume":809,"transactions":9,"vwap":807},"2026-07-01",15.51,15.765,141700,{"date":811,"open":682,"high":812,"low":813,"close":814,"change":815,"percent_change":573,"volume":816,"transactions":9,"vwap":814},"2026-06-30",15.92,14.96,15.54,0.55,59500,{"date":818,"open":819,"high":820,"low":821,"close":776,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":776},"2026-06-29",14.57,15.3,14.26,0.39,2.67,76000,{"date":826,"open":553,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-26",14.71,13.935,14.6,0.32,2.24,94300,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":220,"percent_change":157,"volume":839,"transactions":9,"vwap":838},"2026-06-25",14.59,14.97,14.14,14.28,67600,{"date":841,"open":842,"high":723,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-24",13.4,14.34,1.1,8.31,99800,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":494,"percent_change":527,"volume":853,"transactions":9,"vwap":852},"2026-06-23",13.19,13.488,13.141,13.24,24700,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-22",13.85,13.94,13.175,13.31,-0.44,-3.2,57600,{"date":864,"open":865,"high":856,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-18",13.23,13.16,13.75,0.5,3.77,65100,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":329,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-17",13.84,14.13,13,13.25,-3.36,92500,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-16",13.17,14.48,12.68,13.71,0.44,3.32,314900,{"date":889,"open":890,"high":891,"low":892,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-15",13.7,13.97,13.27,-0.25,-1.85,43700,{"date":897,"open":856,"high":898,"low":899,"close":900,"change":311,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-12",14.1,13.51,13.52,-1.53,26400,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-11",13.14,13.845,12.878,13.73,0.76,5.86,43800,{"date":913,"open":881,"high":526,"low":914,"close":915,"change":916,"percent_change":436,"volume":917,"transactions":9,"vwap":915},"2026-06-10",12.86,12.97,-0.28,34100,{"date":919,"open":852,"high":920,"low":921,"close":876,"change":483,"percent_change":484,"volume":922,"transactions":9,"vwap":876},"2026-06-09",13.6,13.02,59000,{"date":924,"open":925,"high":926,"low":927,"close":852,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":852},"2026-06-08",12.83,13.515,12.5,0.56,4.42,164600,{"date":932,"open":933,"high":934,"low":935,"close":883,"change":190,"percent_change":936,"volume":937,"transactions":9,"vwap":883},"2026-06-05",12.9,12.99,12.61,-2.39,36900,{"date":939,"open":933,"high":940,"low":941,"close":934,"change":341,"percent_change":942,"volume":943,"transactions":9,"vwap":934},"2026-06-04",13.21,12.39,2.2,70800,{"date":945,"open":925,"high":866,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-03",12.381,12.71,-0.14,-1.09,83600,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-02",13.15,13.695,12.775,12.85,-0.3,-2.28,116900,{"date":961,"open":962,"high":953,"low":963,"close":953,"change":201,"percent_change":964,"volume":965,"transactions":9,"vwap":953},"2026-06-01",11.96,11.3,9.95,190200,{"date":967,"open":968,"high":969,"low":962,"close":962,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":962},"2026-05-29",12.45,12.6,-0.37,-3,71400,{"date":974,"open":482,"high":464,"low":975,"close":492,"change":67,"percent_change":976,"volume":977,"transactions":9,"vwap":492},"2026-05-28",12.03,-0.4,58300,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":822,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-27",12,12.525,12.38,3.25,111200,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-26",11.93,12.127,11.77,11.99,0.3,2.57,50300,{"date":995,"open":411,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-22",11.92,11.285,11.69,0.06,0.52,116400,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":770,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-21",11.49,11.765,11.13,11.63,1.75,98400,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":135,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-20",10.72,11.549,11.43,5.44,88000,{"date":1018,"open":1019,"high":423,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-19",11.31,10.81,10.84,-0.45,-3.99,40900,{"date":1026,"open":1027,"high":996,"low":1027,"close":1028,"change":167,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-18",11.17,11.29,1.07,72600,{"date":1032,"open":1004,"high":1033,"low":1034,"close":1027,"change":860,"percent_change":528,"volume":1035,"transactions":9,"vwap":1027},"2026-05-15",11.84,11,59900,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":537,"percent_change":1042,"volume":862,"transactions":9,"vwap":1041},"2026-05-14",11.65,11.925,11.34,11.61,0.61,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":970,"percent_change":455,"volume":1049,"transactions":9,"vwap":1048},"2026-05-13",11.875,11.98,11.44,11.54,54900,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":563,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-12",12.67,11.83,11.91,-5.48,37500,{"date":1058,"open":1059,"high":1059,"low":480,"close":969,"change":976,"percent_change":1060,"volume":1061,"transactions":9,"vwap":969},"2026-05-11",13.05,-3.08,53800,{"date":1063,"open":1064,"high":1065,"low":1066,"close":875,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":875},"2026-05-08",13.01,13.07,12.705,0.11,0.85,75500,{"date":1071,"open":881,"high":1072,"low":1073,"close":1074,"change":516,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-07",13.238,12.455,12.89,-0.92,448800,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1064,"change":230,"percent_change":303,"volume":1082,"transactions":9,"vwap":1064},"2026-05-06",13.29,13.67,12.94,133000,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-05",12.73,13.22,13.03,0.34,2.68,61600,{"date":1092,"open":1080,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-04",13.87,12.585,12.69,-1.26,-9.03,62200,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-01",13.96,14.315,13.708,13.95,-0.23,-1.62,60100,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1068,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-30",13.35,14.475,13.08,14.18,6.38,81900,{"date":1117,"open":553,"high":1118,"low":934,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-29",14.41,13.33,-0.43,-3.12,63700,{"date":1124,"open":551,"high":874,"low":1125,"close":1126,"change":258,"percent_change":258,"volume":1127,"transactions":9,"vwap":1126},"2026-04-28",13.61,13.76,46100,{"date":1129,"open":874,"high":1130,"low":1131,"close":1126,"change":970,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1126},"2026-04-27",14.2,13.66,-2.62,58900,{"date":1135,"open":843,"high":1136,"low":1064,"close":874,"change":916,"percent_change":1137,"volume":1138,"transactions":9,"vwap":874},"2026-04-24",14.61,-1.94,116100,{"date":1140,"open":618,"high":618,"low":1141,"close":1118,"change":404,"percent_change":517,"volume":1142,"transactions":9,"vwap":1118},"2026-04-23",14.08,98500,{"date":1144,"open":1145,"high":1146,"low":1147,"close":646,"change":231,"percent_change":1148,"volume":1149,"transactions":9,"vwap":646},"2026-04-22",14.75,15.115,14.47,-1.36,81500,{"date":1151,"open":1152,"high":1153,"low":703,"close":701,"change":211,"percent_change":424,"volume":1154,"transactions":9,"vwap":701},"2026-04-21",15.05,15.425,84300,{"date":1156,"open":837,"high":748,"low":837,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-20",14.84,0.45,3.13,65000,{"date":1162,"open":857,"high":1163,"low":857,"close":571,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":571},"2026-04-17",14.77,0.8,5.89,123900,{"date":1168,"open":1131,"high":1169,"low":1170,"close":1171,"change":948,"percent_change":1172,"volume":943,"transactions":9,"vwap":1171},"2026-04-16",13.74,13.38,13.59,-1.02,{"date":1174,"open":592,"high":1175,"low":1176,"close":908,"change":258,"percent_change":258,"volume":1177,"transactions":9,"vwap":908},"2026-04-15",14.045,13.36,100000,{"date":1179,"open":1180,"high":1180,"low":1181,"close":908,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":908},"2026-04-14",14.395,13.62,-0.5,-3.51,50600,{"date":1186,"open":570,"high":1187,"low":713,"close":1188,"change":563,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-13",14.78,14.23,-4.62,64800,{"date":1192,"open":599,"high":1193,"low":1194,"close":675,"change":582,"percent_change":783,"volume":1195,"transactions":9,"vwap":675},"2026-04-10",15.48,14.765,140700,{"date":1197,"open":1198,"high":1199,"low":1200,"close":618,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":618},"2026-04-09",14.38,15.35,14.24,0.57,3.98,121700,{"date":1205,"open":1206,"high":1207,"low":906,"close":552,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":552},"2026-04-08",14,14.775,0.88,6.54,141300,{"date":1212,"open":1170,"high":1213,"low":1214,"close":1215,"change":893,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-07",13.805,12.98,13.45,-1.82,174100,{"date":1219,"open":849,"high":1220,"low":849,"close":890,"change":1221,"percent_change":446,"volume":1222,"transactions":9,"vwap":890},"2026-04-06",13.79,0.21,130800,{"date":1224,"open":905,"high":1101,"low":905,"close":1225,"change":999,"percent_change":1158,"volume":1226,"transactions":9,"vwap":1225},"2026-04-02",13.49,156800,{"date":1228,"open":1081,"high":512,"low":925,"close":1229,"change":667,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-01",13.43,4.92,227300,{"date":1233,"open":1234,"high":876,"low":1234,"close":1235,"change":667,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-31",12.12,12.8,5.18,206500,{"date":1239,"open":1240,"high":927,"low":1241,"close":1240,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1240},"2026-03-30",12.17,11.88,0.17,1.42,213200,{"date":1246,"open":1240,"high":1073,"low":987,"close":980,"change":1105,"percent_change":1247,"volume":1248,"transactions":9,"vwap":980},"2026-03-27",-1.88,214500,{"date":1250,"open":1251,"high":471,"low":1251,"close":1252,"change":494,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-26",12.1,12.23,-0.57,178200,{"date":1256,"open":491,"high":491,"low":1257,"close":1258,"change":239,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-25",12.165,12.3,-0.73,197400,{"date":1262,"open":1263,"high":471,"low":1264,"close":941,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":941},"2026-03-24",11.79,11.78,0.26,2.14,175200,{"date":1269,"open":1270,"high":492,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-23",11.67,12.13,0.79,6.97,317600,{"date":1276,"open":1277,"high":1278,"low":1006,"close":1040,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1040},"2026-03-20",11.58,11.945,-0.24,-2.07,384800,{"date":1283,"open":1112,"high":1284,"low":1048,"close":1277,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1277},"2026-03-19",13.185,-1.81,-13.52,472200,{"date":1289,"open":857,"high":711,"low":1290,"close":1291,"change":991,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-18",13.2,13.39,2.29,287700,{"date":1295,"open":1296,"high":1297,"low":1085,"close":1298,"change":145,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-17",13.44,13.698,13.09,-1.43,193300,{"date":1302,"open":1303,"high":1304,"low":1303,"close":514,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":514},"2026-03-16",12.62,13.55,0.66,5.23,281600,{"date":1309,"open":1310,"high":1059,"low":1311,"close":1303,"change":1312,"percent_change":327,"volume":1313,"transactions":9,"vwap":1303},"2026-03-13",11.38,11.27,1.23,389800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-12",11.8,12.045,11.24,11.39,-0.49,-4.12,423000,{"date":1324,"open":1325,"high":1101,"low":1326,"close":1241,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1241},"2026-03-11",13.83,11.81,-1.55,-11.54,247000,{"date":1331,"open":1332,"high":1333,"low":1290,"close":1229,"change":976,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1229},"2026-03-10",13.72,13.765,-2.89,268400,{"date":1337,"open":581,"high":1338,"low":501,"close":1325,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1325},"2026-03-09",14.193,-0.17,-1.21,135100,{"date":1343,"open":693,"high":552,"low":1344,"close":1206,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1206},"2026-03-06",13.54,-0.33,-2.3,322800,{"date":1349,"open":1350,"high":696,"low":1351,"close":552,"change":1182,"percent_change":1352,"volume":1353,"transactions":9,"vwap":552},"2026-03-05",14.51,14.064,-3.37,54000,{"date":1355,"open":1152,"high":820,"low":723,"close":599,"change":172,"percent_change":231,"volume":1356,"transactions":9,"vwap":599},"2026-03-04",53900,{"date":1358,"open":1359,"high":1360,"low":544,"close":1361,"change":1182,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-03",15.11,15.387,14.86,-3.26,108100,{"date":1365,"open":1366,"high":1367,"low":761,"close":1368,"change":374,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-02",15.4,15.795,15.36,-2.17,111100,{"date":1372,"open":787,"high":795,"low":787,"close":756,"change":67,"percent_change":1373,"volume":1374,"transactions":9,"vwap":756},"2026-02-27",-0.32,92800,{"date":1376,"open":731,"high":1377,"low":756,"close":654,"change":211,"percent_change":1378,"volume":1379,"transactions":9,"vwap":654},"2026-02-26",16.548,-0.63,106500,{"date":1381,"open":1382,"high":1382,"low":775,"close":746,"change":527,"percent_change":1383,"volume":1384,"transactions":9,"vwap":746},"2026-02-25",16.35,-3.24,78100,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-02-24",16.67,17,16.27,16.38,-0.48,-2.85,98700,{"date":1395,"open":1396,"high":1388,"low":1397,"close":1396,"change":320,"percent_change":38,"volume":1398,"transactions":9,"vwap":1396},"2026-02-23",16.86,16.084999,37800,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":516,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-20",17.030001,17.305,16.9,16.94,-0.7,31100,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":554,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-19",17.84,17.885,16.97,17.059999,-4.69,36300,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-18",18.31,18.66,17.81,17.9,-0.36,-1.97,82500,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1279,"percent_change":66,"volume":832,"transactions":9,"vwap":1429},"2026-02-17",18.49,18.69,17.715,18.26,{"date":1431,"open":1429,"high":1432,"low":1420,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-13",19.38,18.5,0.54,3.01,237900,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":957,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-12",18.925,19.82,17.95,17.96,-1.64,44400,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1429,"change":790,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1429},"2026-02-11",19,17.97,-3.74,50700,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":844,"percent_change":1457,"volume":1190,"transactions":9,"vwap":1456},"2026-02-10",18.059999,19.19,17.98,18.97,6.16,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":172,"percent_change":1339,"volume":1464,"transactions":9,"vwap":1463},"2026-02-09",18.02,18.41,17.76,17.87,28400,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1420,"change":1470,"percent_change":265,"volume":1471,"transactions":9,"vwap":1420},"2026-02-06",18.13,18.445,17.74,-0.04,31600,{"date":1473,"open":1474,"high":1475,"low":1409,"close":1476,"change":495,"percent_change":1477,"volume":1414,"transactions":9,"vwap":1476},"2026-02-05",18.47,18.58,17.94,-3.03,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1433,"change":928,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1433},"2026-02-04",17.995,18.74,17.809,3.12,69900,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1476,"change":258,"percent_change":258,"volume":1490,"transactions":9,"vwap":1476},"2026-02-03",17.91,18.935,17.59,65500,{"date":1492,"open":1419,"high":1429,"low":1388,"close":1476,"change":211,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1476},"2026-02-02",-0.55,36700,{"date":1496,"open":1497,"high":1498,"low":1428,"close":1499,"change":789,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-30",17.88,18.62,18.040001,-0.61,33500,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":356,"percent_change":106,"volume":1508,"transactions":9,"vwap":1507},"2026-01-29",18.45,18.95,17.455,18.15,37700,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1320,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-28",18.37,18.52,17.11,17.99,-2.65,41700,{"date":1518,"open":1519,"high":1520,"low":1429,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-01-27",19.43,19.44,18.48,-0.96,-4.94,39600,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1520,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1520},"2026-01-26",19.57,20.14,19.17,0.25,1.3,57500,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1454,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1454},"2026-01-23",20.41,18.82,-1.22,-5.98,56200,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1535,"change":916,"percent_change":593,"volume":1545,"transactions":9,"vwap":1535},"2026-01-22",20.9,21.25,20.39,36100,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":190,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-21",21.22,21.235,20.35,20.69,-1.48,78600,{"date":1555,"open":1550,"high":1556,"low":1557,"close":1558,"change":52,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-20",21.41,20.175,21,0.48,49600,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1542,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1542},"2026-01-16",21.64,22.5,20.61,-1.15,-5.22,53400,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-15",21.11,22.32,21.0049992,22.049999,1.02,4.85,34300,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":770,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-14",20.46,21.24,20.27,21.030001,0.96,63600,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-13",19.42,21.21,20.83,1.35,6.93,67000,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":445,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-12",19.24,19.61,18.99,19.48,0.98,67100,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-09",17.58,19.3,19.29,1.8,10.29,96200,{"date":1611,"open":1401,"high":1420,"low":1401,"close":1612,"change":52,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-08",17.49,0.58,100100,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1172,"volume":943,"transactions":9,"vwap":1620},"2026-01-07",17.57,17.75,17.22,17.39,-0.18,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1617,"change":157,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1617},"2026-01-06",17.85,16.95,-2.33,40300,{"date":1629,"open":1404,"high":1630,"low":1404,"close":1514,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1514},"2026-01-05",18.28,1.14,6.77,116500,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1636,"change":484,"percent_change":1559,"volume":1639,"transactions":9,"vwap":1636},"2026-01-02",16.85,17.08,16.55,42000,{"date":1641,"open":1642,"high":1388,"low":1643,"close":1644,"change":320,"percent_change":38,"volume":1645,"transactions":9,"vwap":1644},"2025-12-31",16.89,16.54,16.77,55200,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1636,"change":1120,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1636},"2025-12-30",17.25,17.585,16.76,-2.49,43600,{"date":1654,"open":1655,"high":1420,"low":1656,"close":1657,"change":190,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-12-29",17.51,17.16,17.28,-1.76,51200,{"date":1661,"open":1604,"high":1662,"low":1663,"close":1489,"change":210,"percent_change":220,"volume":1664,"transactions":9,"vwap":1489},"2025-12-26",18.08,17.02,88600,{"date":1666,"open":1420,"high":1442,"low":1667,"close":1668,"change":329,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-24",17.18,17.6,-2.55,58200,{"date":1672,"open":1673,"high":1673,"low":1455,"close":1453,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1453},"2025-12-23",19.91,-2.04,-10.15,103700,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":770,"volume":1684,"transactions":9,"vwap":1682},"2025-12-22",20.16,20.635,19.862,20.1,0.04,80100,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-19",20.44,20.93,19.834,20.059999,-0.64,-3.09,74700,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1697,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1697},"2025-12-18",20.01,20.7,19.78,0.91,4.6,106800,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":957,"percent_change":304,"volume":1708,"transactions":9,"vwap":1707},"2025-12-17",19.98,20.43,19.475,19.79,71500,{"date":1710,"open":1688,"high":1688,"low":1711,"close":1712,"change":424,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-16",19.99,20.09,-3.23,67800,{"date":1716,"open":1717,"high":26,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-12-15",22.24,20.655,20.76,-1.4,-6.32,52300,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-12-12",21.78,22.4,21.521,22.16,0.29,1.33,134200,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-12-11",21.01,22.41,20.97,21.87,0.86,4.09,110000,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1734,"change":1575,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1734},"2025-12-10",20.17,21.3,19.719,5.1,89700,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1711,"change":554,"percent_change":1753,"volume":1532,"transactions":9,"vwap":1711},"2025-12-09",20.5,20.94,19.815,-4.03,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1590,"change":356,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1590},"2025-12-08",20.57,21.19,19.96,0.77,58000,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":230,"percent_change":211,"volume":1767,"transactions":9,"vwap":1766},"2025-12-05",20.55,21.16,20.54,20.67,34600,{"date":1769,"open":1581,"high":1737,"low":1770,"close":1551,"change":639,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1551},"2025-12-04",20.31,-3.72,64100,{"date":1774,"open":1775,"high":1776,"low":1750,"close":1777,"change":1068,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-12-03",20.62,21.76,21.49,4.12,108400,{"date":1781,"open":1782,"high":1558,"low":1519,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-12-02",19.67,20.64,1.04,5.31,58600,{"date":1788,"open":1605,"high":1789,"low":1790,"close":1791,"change":276,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-12-01",19.83,19.13,19.6,0.93,146700,{"date":1795,"open":1791,"high":1796,"low":1596,"close":1588,"change":1797,"percent_change":1265,"volume":1798,"transactions":9,"vwap":1588},"2025-11-28",19.81,0.05,20400,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1265,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-11-26",18.88,19.5,18.675,19.37,1.36,64900,{"date":1808,"open":1463,"high":1809,"low":1463,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-11-25",19.26,19.11,1.4,7.91,81200,{"date":1815,"open":1816,"high":1455,"low":1817,"close":1818,"change":991,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-11-24",17.36,17.12,17.71,1.72,149200,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1825,"change":1805,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-11-21",16.040001,17.5,17.41,8.47,59300,{"date":1829,"open":1830,"high":1831,"low":1832,"close":739,"change":249,"percent_change":1833,"volume":1834,"transactions":9,"vwap":739},"2025-11-20",16.5,16.92,15.948,-1.77,51800,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1067,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-11-19",16.25,16.43,15.89,16.34,0.68,160200,{"date":1844,"open":1840,"high":1845,"low":1846,"close":1847,"change":157,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-11-18",16.69,16.2,16.23,-2.52,66700,{"date":1851,"open":1852,"high":1469,"low":1638,"close":1853,"change":1075,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-11-17",17.63,16.65,-5.24,128700,{"date":1857,"open":1858,"high":1859,"low":1388,"close":1617,"change":1242,"percent_change":1600,"volume":1860,"transactions":9,"vwap":1617},"2025-11-14",17.07,17.64,53300,{"date":1862,"open":1863,"high":1864,"low":1648,"close":1865,"change":916,"percent_change":1866,"volume":824,"transactions":9,"vwap":1865},"2025-11-13",17.52,18.24,17.4,-1.58,{"date":1868,"open":1455,"high":1869,"low":1870,"close":1871,"change":404,"percent_change":1259,"volume":1872,"transactions":9,"vwap":1871},"2025-11-12",18.54,17.098,17.68,124500,{"date":1874,"open":1816,"high":1624,"low":1875,"close":1419,"change":622,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1419},"2025-11-11",17.19,2.47,59100,{"date":1879,"open":1880,"high":1420,"low":1388,"close":1881,"change":1797,"percent_change":1729,"volume":1882,"transactions":9,"vwap":1881},"2025-11-10",17.62,17.38,118000,{"date":1884,"open":1885,"high":1881,"low":1886,"close":1887,"change":1201,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-11-07",16.64,16.41,17.33,3.4,81800,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1650,"change":1566,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1650},"2025-11-06",17.82,17.969,16.72,-6.42,76100,{"date":1898,"open":1388,"high":1475,"low":1853,"close":1487,"change":868,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1487},"2025-11-05",2.87,80200,{"date":1902,"open":1419,"high":1419,"low":1881,"close":1825,"change":1120,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1825},"2025-11-04",-2.41,62100,{"date":1906,"open":1648,"high":1442,"low":1907,"close":1409,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1409},"2025-11-03",17.21,0.37,2.12,55500,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1915,"change":1279,"percent_change":1148,"volume":1916,"transactions":9,"vwap":1915},"2025-10-31",17.93,17.32,17.47,105300,{"date":1918,"open":1617,"high":1460,"low":1919,"close":1818,"change":167,"percent_change":1841,"volume":1920,"transactions":9,"vwap":1818},"2025-10-30",17.09,72800,{"date":1922,"open":1618,"high":1923,"low":1924,"close":1489,"change":249,"percent_change":1106,"volume":1925,"transactions":9,"vwap":1489},"2025-10-29",18.57,17.415,118900,{"date":1927,"open":1880,"high":1429,"low":1880,"close":1497,"change":230,"percent_change":789,"volume":772,"transactions":9,"vwap":1497},"2025-10-28",{"date":1929,"open":1930,"high":1931,"low":1932,"close":1420,"change":356,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1420},"2025-10-27",17.83,18.09,17.675,0.9,91600,{"date":1936,"open":1937,"high":1409,"low":1612,"close":1469,"change":116,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1469},"2025-10-24",17.79,1.78,58500,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-10-23",16.99,17.46,16.74,17.43,0.67,4,82200,{"date":1950,"open":1951,"high":1388,"low":1952,"close":1650,"change":231,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1650},"2025-10-22",16.88,16.59,-1.18,60200,{"date":1956,"open":1957,"high":1958,"low":1382,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-10-21",16.4,17.29,16.96,0.41,2.48,85400,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1638,"change":52,"percent_change":1042,"volume":1962,"transactions":9,"vwap":1638},"2025-10-20",16.56,16.68,16.33,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1971,"change":572,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-10-17",15.84,16.45,3.2,64400,{"date":1975,"open":1388,"high":1388,"low":72,"close":1976,"change":340,"percent_change":445,"volume":1977,"transactions":9,"vwap":1976},"2025-10-16",15.94,316100,{"date":1979,"open":1980,"high":1981,"low":1982,"close":794,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":794},"2025-10-15",16.3,16.464,15.88,-0.27,-1.67,215600,{"date":1987,"open":611,"high":1638,"low":611,"close":1988,"change":622,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-10-14",16.18,2.73,124600,{"date":1992,"open":1993,"high":740,"low":1994,"close":654,"change":116,"percent_change":1995,"volume":1996,"transactions":9,"vwap":654},"2025-10-13",15.82,15,2.01,125200,{"date":1998,"open":775,"high":731,"low":1999,"close":733,"change":111,"percent_change":2000,"volume":2001,"transactions":9,"vwap":733},"2025-10-10",15.19,-2.46,70600,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":221,"percent_change":2008,"volume":1714,"transactions":9,"vwap":2007},"2025-10-09",16.29,16.635,15.76,15.83,-3.59,{"date":2010,"open":1894,"high":1865,"low":2011,"close":2012,"change":1345,"percent_change":1422,"volume":2013,"transactions":9,"vwap":2012},"2025-10-08",16.255,16.42,112000,{"date":2015,"open":2016,"high":2016,"low":1885,"close":2017,"change":221,"percent_change":2018,"volume":1154,"transactions":9,"vwap":2017},"2025-10-07",17.35,16.75,-3.4,{"date":2020,"open":2021,"high":1480,"low":2022,"close":2023,"change":1279,"percent_change":715,"volume":2024,"transactions":9,"vwap":2023},"2025-10-06",17.67,17.31,17.34,94200,{"date":2026,"open":2027,"high":2028,"low":2029,"close":1604,"change":1391,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1604},"2025-10-03",18.11,18.325,17.54,-2.66,84600,{"date":2033,"open":1420,"high":1512,"low":1620,"close":1453,"change":1797,"percent_change":341,"volume":2034,"transactions":9,"vwap":1453},"2025-10-02",126000,{"date":2036,"open":2037,"high":2038,"low":1945,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-10-01",17.65,18.488,18.01,0.35,1.98,159800,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":1621,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-09-30",17.86,18.055,17.42,17.66,-1.01,133700,{"date":2052,"open":2053,"high":2053,"low":1620,"close":1409,"change":157,"percent_change":1346,"volume":2054,"transactions":9,"vwap":1409},"2025-09-29",18.25,82800,{"date":2056,"open":2027,"high":2057,"low":2058,"close":1429,"change":2059,"percent_change":2060,"volume":1896,"transactions":9,"vwap":1429},"2025-09-26",18.4,17.73,0.27,1.5,{"date":2062,"open":1825,"high":1923,"low":1657,"close":1514,"change":622,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1514},"2025-09-25",2.45,137900,{"date":2066,"open":1816,"high":2067,"low":1637,"close":2068,"change":395,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-09-24",18.19,17.56,1.39,367400,{"date":2072,"open":2029,"high":1937,"low":2073,"close":1914,"change":303,"percent_change":505,"volume":2074,"transactions":9,"vwap":1914},"2025-09-23",17.24,59200,{"date":2076,"open":1630,"high":2077,"low":2078,"close":1915,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1915},"2025-09-22",19.156,17.345,-0.98,-5.31,103300,{"date":2083,"open":1474,"high":2084,"low":1662,"close":1504,"change":67,"percent_change":1983,"volume":2085,"transactions":9,"vwap":1504},"2025-09-19",18.699,96500,{"date":2087,"open":1475,"high":1596,"low":2088,"close":1433,"change":537,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1433},"2025-09-18",18.27,0.38,102200,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":516,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-09-17",18.83,19.305,18.22,18.43,-0.65,228700,{"date":2100,"open":1433,"high":2101,"low":1499,"close":2102,"change":230,"percent_change":789,"volume":2103,"transactions":9,"vwap":2102},"2025-09-16",19.225,18.55,78200,{"date":2105,"open":2106,"high":1804,"low":2107,"close":1923,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1923},"2025-09-15",19.32,18.51,-0.72,-3.73,36000,{"date":2112,"open":2113,"high":2114,"low":2115,"close":1606,"change":1621,"percent_change":1075,"volume":2116,"transactions":9,"vwap":1606},"2025-09-12",19.47,20.32,19.02,32900,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2113,"change":1068,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2113},"2025-09-11",18.65,19.62,4.56,56300,{"date":2124,"open":2125,"high":2126,"low":2107,"close":1498,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1498},"2025-09-10",19.7,19.725,-0.94,-4.81,29900,{"date":2131,"open":1783,"high":1783,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-09-09",19.39,19.56,-1.23,-5.92,39700,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":265,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-09-08",20.88,20.315,20.79,-1.05,49300,{"date":2145,"open":2146,"high":1734,"low":2147,"close":1734,"change":2148,"percent_change":199,"volume":2149,"transactions":9,"vwap":1734},"2025-09-05",19.49,19.23,1.91,82700,{"date":2151,"open":2152,"high":2153,"low":2115,"close":2152,"change":770,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-09-04",19.1,19.605,1.06,60800,{"date":2157,"open":2102,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":1164,"volume":2162,"transactions":9,"vwap":2160},"2025-09-03",19.21,18.42,18.9,0.15,62600,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":505,"percent_change":2169,"volume":1849,"transactions":9,"vwap":2168},"2025-09-02",19.28,19.58,18.64,18.75,-4.39,{"date":2171,"open":2172,"high":1766,"low":1802,"close":1597,"change":1253,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1597},"2025-08-29",20.22,-2.82,96400,{"date":2176,"open":2177,"high":2178,"low":2125,"close":2179,"change":868,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-08-28",19.88,20.21,20.18,2.54,33200,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2186,"change":67,"percent_change":893,"volume":2187,"transactions":9,"vwap":2186},"2025-08-27",19.63,20.42,19.68,52700,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2192,"change":240,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-08-26",20.72,19.59,19.73,-4.27,35600,{"date":2196,"open":2197,"high":2198,"low":2199,"close":1565,"change":230,"percent_change":211,"volume":2200,"transactions":9,"vwap":1565},"2025-08-25",20.45,20.685,19.74,39400,{"date":2202,"open":2203,"high":1583,"low":2204,"close":2205,"change":1811,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-08-22",19.55,19.18,20.63,7.28,138800,{"date":2209,"open":2184,"high":2210,"low":2211,"close":2147,"change":221,"percent_change":2212,"volume":1353,"transactions":9,"vwap":2147},"2025-08-21",19.75,18.93,-2.98,{"date":2214,"open":2215,"high":1558,"low":1804,"close":1440,"change":790,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1440},"2025-08-20",20.6,-3.46,54200,{"date":2219,"open":1580,"high":2220,"low":1550,"close":2221,"change":1221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-08-19",20.885,20.53,1.03,43900,{"date":2225,"open":2226,"high":1565,"low":2227,"close":2114,"change":1221,"percent_change":1784,"volume":2228,"transactions":9,"vwap":2114},"2025-08-18",20.2,20,45700,{"date":2230,"open":2197,"high":2231,"low":2232,"close":2233,"change":320,"percent_change":976,"volume":2234,"transactions":9,"vwap":2233},"2025-08-15",21.99,20.0049992,20.11,167100,{"date":2236,"open":1705,"high":2237,"low":2238,"close":2239,"change":321,"percent_change":2240,"volume":1122,"transactions":9,"vwap":2239},"2025-08-14",21.285,19.93,20.19,-3.67,{"date":2242,"open":2115,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-08-13",21.2,18.455,20.96,2.22,11.85,80500,{"date":2250,"open":1668,"high":2251,"low":1824,"close":1481,"change":2252,"percent_change":2253,"volume":1133,"transactions":9,"vwap":1481},"2025-08-12",18.77,1.43,8.26,{"date":2255,"open":1864,"high":2256,"low":1388,"close":2022,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2022},"2025-08-11",18.575,-1.08,-5.87,81400,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-08-08",18.79,19.185,18.32,18.39,-0.38,-2.02,41400,{"date":2270,"open":1782,"high":1782,"low":2167,"close":2251,"change":221,"percent_change":2271,"volume":2143,"transactions":9,"vwap":2251},"2025-08-07",-3.05,{"date":2273,"open":1605,"high":2227,"low":1426,"close":2274,"change":95,"percent_change":2275,"volume":922,"transactions":9,"vwap":2274},"2025-08-06",19.36,-3.68,{"date":2277,"open":2132,"high":2278,"low":2132,"close":1682,"change":2059,"percent_change":1805,"volume":2122,"transactions":9,"vwap":1682},"2025-08-05",20.345,{"date":2280,"open":2203,"high":1712,"low":2281,"close":1789,"change":802,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1789},"2025-08-04",19.52,2.06,45600,{"date":2285,"open":2286,"high":2146,"low":1475,"close":1519,"change":135,"percent_change":1159,"volume":2287,"transactions":9,"vwap":1519},"2025-08-01",18.73,85300,{"date":2289,"open":1790,"high":2290,"low":2291,"close":2292,"change":495,"percent_change":1334,"volume":1560,"transactions":9,"vwap":2292},"2025-07-31",19.4,18.551,18.84,{"date":2294,"open":1712,"high":2295,"low":2158,"close":2290,"change":321,"percent_change":2296,"volume":2110,"transactions":9,"vwap":2290},"2025-07-30",20.355,-3.82,{"date":2298,"open":1763,"high":1763,"low":2299,"close":1743,"change":976,"percent_change":1137,"volume":2300,"transactions":9,"vwap":1743},"2025-07-29",20.08,64000,{"date":2302,"open":2215,"high":2303,"low":2278,"close":1756,"change":999,"percent_change":1729,"volume":2304,"transactions":9,"vwap":1756},"2025-07-28",20.745,130900,{"date":2306,"open":2307,"high":2307,"low":2227,"close":2308,"change":190,"percent_change":304,"volume":2309,"transactions":9,"vwap":2308},"2025-07-25",21.040001,20.51,69200,{"date":2311,"open":2312,"high":178,"low":2313,"close":2314,"change":1833,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-07-24",22.6,20.742,20.82,-7.84,82100,{"date":2318,"open":1717,"high":2319,"low":2320,"close":2321,"change":1792,"percent_change":2322,"volume":1772,"transactions":9,"vwap":2321},"2025-07-23",22.771,21.62,22.59,4.29,{"date":2324,"open":2299,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":977,"transactions":9,"vwap":2327},"2025-07-22",21.755,19.53,21.66,1.9,9.62,{"date":2331,"open":2120,"high":2227,"low":2332,"close":2333,"change":1960,"percent_change":1909,"volume":862,"transactions":9,"vwap":2333},"2025-07-21",19.505,19.76,{"date":2335,"open":1682,"high":2226,"low":2336,"close":2337,"change":2338,"percent_change":1132,"volume":2339,"transactions":9,"vwap":2337},"2025-07-18",19.22,19.35,-0.52,57100,{"date":2341,"open":2177,"high":2342,"low":2343,"close":2344,"change":484,"percent_change":802,"volume":2345,"transactions":9,"vwap":2344},"2025-07-17",20.415,19.65,19.87,65700,{"date":2347,"open":2348,"high":1440,"low":2349,"close":1707,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":1707},"2025-07-16",19.08,18.91,0.71,3.72,70300,{"date":2354,"open":1766,"high":2355,"low":2356,"close":2348,"change":1327,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2348},"2025-07-15",20.74,19.07,-7.51,43200,{"date":2360,"open":1750,"high":2307,"low":2361,"close":2205,"change":311,"percent_change":2049,"volume":2362,"transactions":9,"vwap":2205},"2025-07-14",20.381,66400,{"date":2364,"open":2365,"high":1744,"low":1719,"close":2366,"change":1022,"percent_change":436,"volume":2367,"transactions":9,"vwap":2366},"2025-07-11",21.049999,20.84,40100,{"date":2369,"open":2355,"high":2370,"low":2355,"close":2371,"change":1158,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-07-10",21.92,21.29,2.16,149000,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2366,"change":2379,"percent_change":2380,"volume":2116,"transactions":9,"vwap":2366},"2025-07-09",19.95,20.99,19.92,0.99,4.99,{"date":2382,"open":2192,"high":2383,"low":2384,"close":2385,"change":583,"percent_change":2350,"volume":2386,"transactions":9,"vwap":2385},"2025-07-08",20.23,19.603,19.85,54600,{"date":2388,"open":2389,"high":1712,"low":1791,"close":2390,"change":1983,"percent_change":593,"volume":2391,"transactions":9,"vwap":2390},"2025-07-07",19.97,19.71,40400,{"date":2393,"open":1743,"high":1573,"low":1704,"close":1704,"change":231,"percent_change":2394,"volume":2395,"transactions":9,"vwap":1704},"2025-07-03",-0.99,23500,{"date":2397,"open":1535,"high":2308,"low":2398,"close":2179,"change":516,"percent_change":221,"volume":2399,"transactions":9,"vwap":2179},"2025-07-02",19.8,100200,{"date":2401,"open":2402,"high":2403,"low":2160,"close":2404,"change":1208,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-07-01",19.25,21.77,20.3,4.53,86000,{"date":2408,"open":1527,"high":2376,"low":2409,"close":1588,"change":320,"percent_change":2410,"volume":2411,"transactions":9,"vwap":1588},"2025-06-30",19.15,-0.41,131800,{"date":2413,"open":2265,"high":1791,"low":2414,"close":1802,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":1802},"2025-06-27",18.335,1.2,6.56,112700,{"date":2419,"open":1453,"high":2420,"low":2421,"close":2422,"change":2059,"percent_change":2060,"volume":1708,"transactions":9,"vwap":2422},"2025-06-26",18.46,17.965,18.3,{"date":2424,"open":2265,"high":2265,"low":2425,"close":2426,"change":970,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-06-25",17.69,18.030001,-2.01,96600,{"date":2430,"open":2057,"high":2431,"low":1511,"close":2057,"change":258,"percent_change":258,"volume":2432,"transactions":9,"vwap":2057},"2025-06-24",18.87,44300,{"date":2434,"open":1499,"high":2435,"low":2039,"close":2057,"change":583,"percent_change":1759,"volume":2436,"transactions":9,"vwap":2057},"2025-06-23",18.61,47400,{"date":2438,"open":2159,"high":2439,"low":1429,"close":1429,"change":52,"percent_change":815,"volume":2440,"transactions":9,"vwap":1429},"2025-06-20",18.85,66900,{"date":2442,"open":1618,"high":2028,"low":1824,"close":2443,"change":928,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-06-18",18.16,3.18,249400,{"date":2447,"open":2448,"high":1447,"low":1668,"close":1668,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":1668},"2025-06-17",18.56,-0.93,-5.02,46500,{"date":2453,"open":1596,"high":1596,"low":2454,"close":2455,"change":741,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-06-16",17.72,18.53,4.57,95000,{"date":2459,"open":1598,"high":2356,"low":1668,"close":2454,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2454},"2025-06-13",-1.71,-8.8,175300,{"date":2464,"open":2337,"high":1597,"low":2251,"close":1519,"change":276,"percent_change":2465,"volume":2466,"transactions":9,"vwap":1519},"2025-06-12",0.94,205000,{"date":2468,"open":1582,"high":2469,"low":1596,"close":2402,"change":2127,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2402},"2025-06-11",20.65,-4.66,55300,{"date":2473,"open":1687,"high":2474,"low":1712,"close":2239,"change":258,"percent_change":258,"volume":2475,"transactions":9,"vwap":2239},"2025-06-10",20.875,62900,{"date":2477,"open":1454,"high":2478,"low":2115,"close":2239,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2239},"2025-06-09",20.34,0.92,4.77,251000,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2486,"change":647,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-06-06",19.9,20.15,19.27,-3.02,38100,{"date":2490,"open":2166,"high":1704,"low":2147,"close":2344,"change":1208,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2344},"2025-06-05",4.63,66200,{"date":2494,"open":2495,"high":1804,"low":2168,"close":1598,"change":1797,"percent_change":1265,"volume":791,"transactions":9,"vwap":1598},"2025-06-04",19.01,{"date":2497,"open":2286,"high":1802,"low":2286,"close":2498,"change":1221,"percent_change":88,"volume":2499,"transactions":9,"vwap":2498},"2025-06-03",18.94,127500,{"date":2501,"open":2168,"high":2502,"low":1824,"close":2286,"change":67,"percent_change":1983,"volume":2503,"transactions":9,"vwap":2286},"2025-06-02",19.049999,118100,{"date":2505,"open":2506,"high":2337,"low":2507,"close":2508,"change":976,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-05-30",18.96,18.167,18.78,-2.09,142700,{"date":2512,"open":1475,"high":2513,"low":2514,"close":2204,"change":1730,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2204},"2025-05-29",19.325,17.865,7.45,191400,{"date":2518,"open":1455,"high":1514,"low":2519,"close":1624,"change":303,"percent_change":2520,"volume":2521,"transactions":9,"vwap":1624},"2025-05-28",17.495,-0.83,61500,{"date":2523,"open":2073,"high":1504,"low":1875,"close":2524,"change":909,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-05-27",18,4.41,91100,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2073,"change":1960,"percent_change":2532,"volume":1545,"transactions":9,"vwap":2073},"2025-05-23",16.8,17.45,16.576,2.44,{"date":2534,"open":1838,"high":2535,"low":732,"close":2536,"change":1221,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-05-22",17.014999,16.83,1.26,41500,{"date":2540,"open":1945,"high":2541,"low":2542,"close":2543,"change":976,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-05-21",18.34,16.31,16.62,-2.35,60900,{"date":2547,"open":2096,"high":2548,"low":1663,"close":1663,"change":2549,"percent_change":2550,"volume":1069,"transactions":9,"vwap":1663},"2025-05-20",18.449,-1.13,-6.23,{"date":2552,"open":2343,"high":2343,"low":2524,"close":1507,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":1507},"2025-05-19",-1.51,-7.68,70100,{"date":2557,"open":2422,"high":2210,"low":2422,"close":2558,"change":2559,"percent_change":2560,"volume":1896,"transactions":9,"vwap":2558},"2025-05-16",19.66,1.27,6.91,{"date":2562,"open":2484,"high":2484,"low":2264,"close":2265,"change":101,"percent_change":2563,"volume":937,"transactions":9,"vwap":2265},"2025-05-15",-8.87,{"date":2565,"open":2221,"high":2566,"low":1682,"close":2179,"change":221,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2179},"2025-05-14",20.8,-2.84,103500,{"date":2570,"open":2376,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2436,"transactions":9,"vwap":2573},"2025-05-13",21.075001,19.94,20.77,1.05,5.32,{"date":2577,"open":2125,"high":2578,"low":1802,"close":2579,"change":1042,"percent_change":2580,"volume":2432,"transactions":9,"vwap":2579},"2025-05-12",20.07,19.72,3.19,{"date":2582,"open":2583,"high":2584,"low":2585,"close":1810,"change":1242,"percent_change":1933,"volume":2586,"transactions":9,"vwap":1810},"2025-05-09",19.12,19.2,18.89,13300,{"date":2588,"open":2115,"high":2589,"low":2448,"close":2498,"change":582,"percent_change":1067,"volume":2590,"transactions":9,"vwap":2498},"2025-05-08",19.46,38900,{"date":2592,"open":2409,"high":1596,"low":2508,"close":2593,"change":220,"percent_change":1373,"volume":2594,"transactions":9,"vwap":2593},"2025-05-07",18.92,20500,{"date":2596,"open":2158,"high":2376,"low":2593,"close":2597,"change":1500,"percent_change":455,"volume":2598,"transactions":9,"vwap":2597},"2025-05-06",18.98,13400,{"date":2600,"open":2485,"high":2601,"low":2602,"close":2191,"change":647,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2191},"2025-05-05",20.689,19.365,-2.97,21900,{"date":2606,"open":2184,"high":2607,"low":2120,"close":2239,"change":135,"percent_change":1435,"volume":2608,"transactions":9,"vwap":2239},"2025-05-02",20.25,19100,{"date":2610,"open":1804,"high":2378,"low":2611,"close":1791,"change":2161,"percent_change":1759,"volume":2612,"transactions":9,"vwap":1791},"2025-05-01",19.175,24200,{"date":2614,"open":2186,"high":2186,"low":2615,"close":2616,"change":957,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-04-30",18.76,19.45,-1.52,22300,{"date":2620,"open":2621,"high":2378,"low":2402,"close":2210,"change":404,"percent_change":2097,"volume":2622,"transactions":9,"vwap":2210},"2025-04-29",19.89,24600,{"date":182,"open":2624,"high":2625,"low":2624,"close":2177,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2177},19.41,20.062,0.47,2.42,18100]