[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NLOP":3,"homepage-market-summary":26,"stock-historical-NLOP":167},{"ticker":4,"date":5,"profile":6,"quote":11},"NLOP","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Net Lease Office Properties","NYSE",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":15,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},9.74,9.82,9.925,9.595,9.87,-0.13,-1.32,198237.695337,2961,9.7771,34.53,180266.42968490248,0.6,728,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":147},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,108,113,118,123,128,132,137,142],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":18,"price":107,"is_up":84},"Healthcare","XLV",166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":35},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":84},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":84},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},365,1,1000,{"period_high":22,"period_low":15,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},155585,56788560.810609,-65.15,"2025-04-21",[177,178,188,198,207,217,227,237,248,259,267,278,288,299,308,317,326,334,342,351,358,368,377,388,396,405,415,425,431,439,446,454,461,467,474,483,489,498,504,513,521,532,541,550,558,566,576,584,594,601,609,617,624,632,638,643,649,655,659,666,672,679,682,686,691,696,700,705,710,715,722,727,731,735,740,746,749,753,758,763,767,773,777,782,788,794,798,801,805,810,815,820,825,830,836,840,844,849,853,858,862,867,875,883,890,896,902,908,915,921,926,933,939,945,951,958,963,971,978,983,987,993,996,999,1004,1008,1013,1019,1023,1029,1038,1045,1054,1061,1069,1078,1087,1094,1101,1107,1114,1120,1128,1133,1140,1147,1153,1158,1163,1169,1177,1183,1191,1197,1204,1212,1217,1224,1231,1239,1245,1252,1257,1265,1273,1278,1285,1292,1299,1303,1310,1317,1325,1332,1341,1347,1354,1361,1365,1370,1377,1384,1390,1397,1404,1411,1417,1424,1432,1439,1446,1454,1462,1466,1472,1480,1487,1496,1503,1509,1514,1521,1529,1536,1542,1550,1557,1566,1574,1581,1588,1595,1602,1610,1617,1624,1629,1634,1640,1645,1651,1658,1663,1670,1676,1682,1688,1693,1698,1702,1706,1712,1719,1724,1729,1733,1738,1743,1748,1751,1757,1763,1770,1774,1782,1788,1791,1795,1800,1804,1810,1813,1817,1822,1827,1834,1838,1842,1848,1853,1858,1864,1868,1874,1880,1884,1888,1892,1894,1898,1902,1905,1910,1915,1920,1925,1931,1938,1943,1949,1955,1962,1968,1976,1984,1992,1998,2007,2013,2019,2027,2031,2038,2044,2048,2056,2065,2072,2078,2083,2090,2097,2103,2107,2112,2117,2123,2129,2136,2143,2148,2155,2162,2168,2174,2182,2187,2192,2198,2204,2210,2216,2219,2224,2229,2235,2243,2249,2256,2263,2271,2278,2284,2292,2297,2302,2308,2314,2321,2328,2334,2341,2348,2355,2360,2366,2371,2377,2381,2388,2391,2398,2404,2410,2414,2418,2425,2429,2432,2436,2438,2444,2448,2452,2459],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":179,"open":180,"high":181,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-30",9.94,10.1399,9.84,-0.11,-1.1,183021.226183,1733,9.9175,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":91,"volume":195,"transactions":196,"vwap":197},"2026-09-29",10,10.065,9.96,9.98,-0.02,94514.391532,1736,10.0057,{"date":199,"open":16,"high":200,"low":201,"close":190,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-28",10.07,9.825,0.07,0.7,248785.847793,3195,9.9578,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-25",9.95,10.03,9.815,9.93,0,260052.722237,3362,9.9226,{"date":218,"open":219,"high":220,"low":221,"close":212,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-24",10.23,10.34,9.89,-0.31,-3.03,195777.307223,2456,10.0289,{"date":228,"open":229,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",10.55,10.64,10.24,-0.37,-3.49,109599.225727,2594,10.3537,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-22",10.58,10.645,10.45,10.61,0.12,1.14,101811.06956,2114,10.5774,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",10.48,10.565,10.37,10.49,0.01,0.1,106019.002234,2265,10.4696,{"date":260,"open":242,"high":242,"low":261,"close":250,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",10.36,-0.15,-1.41,393899.316236,1797,10.4886,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",10.69,10.75,10.6,10.63,-0.08,-0.75,103604.548868,1764,10.6609,{"date":279,"open":280,"high":281,"low":272,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",10.9,10.95,10.71,-0.21,-1.92,139930.625741,2450,10.7556,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",10.96,11,10.82,10.92,-0.04,-0.36,185377.728524,2049,10.8993,{"date":300,"open":301,"high":302,"low":270,"close":290,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",10.81,10.99,0.09,0.83,124166.3704,1863,10.922,{"date":309,"open":291,"high":310,"low":301,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",11.06,10.87,-0.07,-0.64,170041.610246,3013,10.9207,{"date":318,"open":319,"high":320,"low":301,"close":321,"change":91,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",11.11,11.16,10.94,-1.8,161362.659147,3726,10.9614,{"date":327,"open":310,"high":61,"low":328,"close":329,"change":194,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",11.03,11.14,-0.18,195956.489116,3569,11.1343,{"date":335,"open":281,"high":336,"low":281,"close":320,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-08",11.38,0.16,1.45,194913.903598,4546,11.2169,{"date":343,"open":344,"high":345,"low":346,"close":291,"change":17,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-04",11.08,11.17,10.97,-1.17,84570.720161,1929,11.0605,{"date":352,"open":353,"high":353,"low":302,"close":354,"change":213,"percent_change":213,"volume":355,"transactions":356,"vwap":357},"2026-09-03",11.25,11.13,108128.140801,1720,11.1089,{"date":359,"open":360,"high":361,"low":362,"close":354,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-02",11.18,11.335,11.12,-0.05,-0.45,107148.912595,1938,11.1779,{"date":369,"open":370,"high":371,"low":329,"close":360,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-01",11.33,11.4399,-0.24,-2.1,125245.034802,1946,11.277,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-31",11.47,11.6919,11.31,11.42,-0.09,-0.78,94503.806733,1845,11.4276,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":213,"percent_change":213,"volume":393,"transactions":394,"vwap":395},"2026-08-28",11.58,11.46,11.51,69838.93059,1290,11.5213,{"date":397,"open":398,"high":399,"low":400,"close":392,"change":194,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-27",11.49,11.63,11.45,-0.17,51399.824016,1292,11.5198,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":273,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-26",11.57,11.7199,11.48,11.53,-0.69,53768.353706,1440,11.5493,{"date":416,"open":417,"high":418,"low":398,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-25",11.5,11.67,11.61,0.08,0.69,94975.685992,1623,11.5664,{"date":426,"open":399,"high":427,"low":400,"close":410,"change":273,"percent_change":411,"volume":428,"transactions":429,"vwap":430},"2026-08-24",11.7572,71475.663965,1822,11.5647,{"date":432,"open":433,"high":434,"low":409,"close":419,"change":49,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-21",11.56,11.64,0.35,63548.441473,1761,11.5966,{"date":440,"open":379,"high":434,"low":441,"close":407,"change":102,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-20",11.32,0.96,71011.862381,1520,11.5227,{"date":447,"open":448,"high":449,"low":450,"close":391,"change":194,"percent_change":401,"volume":451,"transactions":452,"vwap":453},"2026-08-19",11.52,11.59,11.3442,69760.040194,1653,11.4273,{"date":455,"open":370,"high":434,"low":61,"close":409,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-18",0.06,0.53,113719.522499,1679,11.4852,{"date":462,"open":390,"high":463,"low":336,"close":382,"change":401,"percent_change":464,"volume":465,"transactions":196,"vwap":466},"2026-08-17",11.69,-1.47,84528.579109,11.4816,{"date":468,"open":463,"high":469,"low":410,"close":449,"change":312,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-14",11.72,-0.6,85834.396509,1760,11.5873,{"date":475,"open":419,"high":476,"low":477,"close":478,"change":303,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-13",11.74,11.6,11.66,0.78,90075.661563,2396,11.6665,{"date":484,"open":407,"high":485,"low":391,"close":407,"change":202,"percent_change":140,"volume":486,"transactions":487,"vwap":488},"2026-08-12",11.6394,129965.818728,2522,11.5636,{"date":490,"open":410,"high":491,"low":492,"close":417,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-11",11.68,11.4801,0.02,0.17,100209.460605,1688,11.5316,{"date":499,"open":433,"high":434,"low":500,"close":409,"change":383,"percent_change":384,"volume":501,"transactions":502,"vwap":503},"2026-08-10",11.385,113289.760664,2223,11.4967,{"date":505,"open":506,"high":507,"low":417,"close":407,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-07",11.55,11.8,-0.1,-0.86,105262.910635,1708,11.5843,{"date":514,"open":515,"high":516,"low":506,"close":418,"change":91,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-06",11.77,11.92,-1.68,172119.352088,2503,11.7189,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-05",11.88,11.95,11.7601,11.87,-0.06,-0.5,149887.196323,2412,11.8775,{"date":533,"open":534,"high":535,"low":536,"close":534,"change":508,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-04",11.93,12.01,11.75,-0.83,136693.496779,4135,11.9162,{"date":542,"open":491,"high":543,"low":491,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-03",12.12,12.03,0.33,2.82,127371.043461,1962,11.9994,{"date":551,"open":552,"high":553,"low":433,"close":552,"change":527,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-31",11.7,11.9328,-0.51,87933.976943,2026,11.7689,{"date":559,"open":463,"high":560,"low":407,"close":561,"change":363,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-30",11.85,11.76,-0.42,89680.800919,1851,11.7617,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":372,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-29",11.99,12.05,11.735,11.81,-1.99,109490.989857,2235,11.8348,{"date":577,"open":449,"high":578,"low":449,"close":569,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-28",12.11,0.5,4.33,201046.540272,2707,11.9835,{"date":585,"open":586,"high":587,"low":588,"close":506,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-27",11.34,11.595,11.21,0.21,1.85,135566.905679,2102,11.4685,{"date":595,"open":418,"high":596,"low":588,"close":586,"change":116,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-24",11.715,-2.83,187568.124272,3499,11.371,{"date":602,"open":449,"high":476,"low":603,"close":418,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-23",11.35,0.13,1.13,299622.095862,3461,11.5882,{"date":610,"open":571,"high":523,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-22",11.54,-0.28,-2.37,166839.540509,3017,11.6468,{"date":618,"open":552,"high":516,"low":407,"close":619,"change":102,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-21",11.82,0.94,168594.143648,2635,11.765,{"date":625,"open":626,"high":516,"low":626,"close":627,"change":255,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-20",11.65,11.71,0.86,140813.336574,2731,11.7891,{"date":633,"open":434,"high":634,"low":635,"close":419,"change":508,"percent_change":636,"volume":637,"transactions":9,"vwap":419},"2026-07-17",11.79,11.27,-0.85,116800,{"date":639,"open":640,"high":476,"low":603,"close":627,"change":42,"percent_change":641,"volume":642,"transactions":9,"vwap":627},"2026-07-16",11.36,2.72,95500,{"date":644,"open":61,"high":382,"low":645,"close":646,"change":161,"percent_change":647,"volume":648,"transactions":9,"vwap":646},"2026-07-15",11.23,11.4,0.26,115300,{"date":650,"open":360,"high":651,"low":360,"close":652,"change":494,"percent_change":653,"volume":654,"transactions":9,"vwap":652},"2026-07-14",11.471,11.37,1.52,77800,{"date":656,"open":329,"high":646,"low":329,"close":657,"change":213,"percent_change":213,"volume":658,"transactions":9,"vwap":657},"2026-07-13",11.2,126300,{"date":660,"open":661,"high":662,"low":661,"close":657,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":657},"2026-07-10",10.98,11.22,0.15,1.36,115400,{"date":667,"open":291,"high":345,"low":668,"close":669,"change":161,"percent_change":670,"volume":671,"transactions":9,"vwap":669},"2026-07-09",10.995,11.05,0.27,118800,{"date":673,"open":674,"high":319,"low":675,"close":676,"change":508,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-07-08",11.01,10.945,11.02,-0.9,138400,{"date":680,"open":291,"high":640,"low":290,"close":362,"change":102,"percent_change":169,"volume":681,"transactions":9,"vwap":362},"2026-07-07",354000,{"date":683,"open":360,"high":360,"low":290,"close":674,"change":262,"percent_change":684,"volume":685,"transactions":9,"vwap":674},"2026-07-06",-1.34,172900,{"date":687,"open":391,"high":611,"low":320,"close":320,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":320},"2026-07-02",-0.3,-2.62,183600,{"date":692,"open":345,"high":398,"low":693,"close":391,"change":545,"percent_change":694,"volume":695,"transactions":9,"vwap":391},"2026-07-01",11.07,2.96,112700,{"date":697,"open":360,"high":376,"low":344,"close":354,"change":383,"percent_change":698,"volume":699,"transactions":9,"vwap":354},"2026-06-30",-0.8,140900,{"date":701,"open":441,"high":410,"low":657,"close":662,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":662},"2026-06-29",-0.14,-1.23,123400,{"date":706,"open":360,"high":640,"low":354,"close":640,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":640},"2026-06-26",0.25,2.25,367500,{"date":711,"open":353,"high":712,"low":344,"close":319,"change":17,"percent_change":713,"volume":714,"transactions":9,"vwap":319},"2026-06-25",11.355,-1.16,254600,{"date":716,"open":379,"high":717,"low":718,"close":719,"change":283,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-06-24",11.555,11.15,11.24,-1.83,401600,{"date":723,"open":611,"high":724,"low":725,"close":400,"change":383,"percent_change":384,"volume":726,"transactions":9,"vwap":400},"2026-06-23",11.695,11.405,173100,{"date":728,"open":417,"high":463,"low":379,"close":611,"change":527,"percent_change":729,"volume":730,"transactions":9,"vwap":611},"2026-06-22",-0.52,184100,{"date":732,"open":478,"high":536,"low":717,"close":477,"change":363,"percent_change":733,"volume":734,"transactions":9,"vwap":477},"2026-06-18",-0.43,202800,{"date":736,"open":463,"high":737,"low":738,"close":626,"change":17,"percent_change":184,"volume":739,"transactions":9,"vwap":626},"2026-06-17",11.855,11.565,148600,{"date":741,"open":742,"high":743,"low":418,"close":742,"change":420,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-16",11.78,11.9,0.68,149100,{"date":747,"open":491,"high":526,"low":626,"close":552,"change":527,"percent_change":554,"volume":748,"transactions":9,"vwap":552},"2026-06-15",97800,{"date":750,"open":626,"high":751,"low":626,"close":561,"change":102,"percent_change":620,"volume":752,"transactions":9,"vwap":561},"2026-06-12",11.98,66500,{"date":754,"open":755,"high":751,"low":448,"close":626,"change":262,"percent_change":756,"volume":757,"transactions":9,"vwap":626},"2026-06-11",11.84,-1.27,200100,{"date":759,"open":760,"high":761,"low":507,"close":507,"change":273,"percent_change":762,"volume":642,"transactions":9,"vwap":507},"2026-06-10",11.91,12.09,-0.67,{"date":764,"open":535,"high":765,"low":742,"close":523,"change":194,"percent_change":401,"volume":766,"transactions":9,"vwap":523},"2026-06-09",12.19,99600,{"date":768,"open":769,"high":543,"low":770,"close":743,"change":111,"percent_change":771,"volume":772,"transactions":9,"vwap":743},"2026-06-08",12.06,11.89,-0.25,109100,{"date":774,"open":524,"high":775,"low":619,"close":534,"change":363,"percent_change":562,"volume":776,"transactions":9,"vwap":534},"2026-06-05",12.13,107200,{"date":778,"open":524,"high":779,"low":515,"close":751,"change":243,"percent_change":780,"volume":781,"transactions":9,"vwap":751},"2026-06-04",12.102,1.01,72100,{"date":783,"open":568,"high":784,"low":418,"close":785,"change":372,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-03",12.035,11.86,-1.98,133100,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":213,"percent_change":213,"volume":793,"transactions":9,"vwap":792},"2026-06-02",12,12.2,12.1,130600,{"date":795,"open":790,"high":792,"low":760,"close":792,"change":303,"percent_change":796,"volume":797,"transactions":9,"vwap":792},"2026-06-01",0.75,120200,{"date":799,"open":790,"high":792,"low":534,"close":535,"change":294,"percent_change":116,"volume":800,"transactions":9,"vwap":535},"2026-05-29",57400,{"date":802,"open":568,"high":803,"low":743,"close":569,"change":456,"percent_change":579,"volume":804,"transactions":9,"vwap":569},"2026-05-28",12.07,69900,{"date":806,"open":807,"high":808,"low":743,"close":568,"change":111,"percent_change":771,"volume":809,"transactions":9,"vwap":568},"2026-05-27",11.97,12.26,83900,{"date":811,"open":755,"high":569,"low":571,"close":812,"change":337,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-05-26",12.02,1.35,133600,{"date":816,"open":634,"high":817,"low":515,"close":785,"change":49,"percent_change":818,"volume":819,"transactions":9,"vwap":785},"2026-05-22",11.895,0.34,81100,{"date":821,"open":652,"high":569,"low":652,"close":619,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":619},"2026-05-21",0.45,3.96,211700,{"date":826,"open":640,"high":827,"low":828,"close":652,"change":254,"percent_change":303,"volume":829,"transactions":9,"vwap":652},"2026-05-20",11.557,11.255,102000,{"date":831,"open":382,"high":449,"low":832,"close":640,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":640},"2026-05-19",11.252,-0.12,-1.05,134200,{"date":837,"open":838,"high":755,"low":838,"close":409,"change":254,"percent_change":303,"volume":839,"transactions":9,"vwap":409},"2026-05-18",11.43,157500,{"date":841,"open":842,"high":398,"low":61,"close":379,"change":527,"percent_change":729,"volume":843,"transactions":9,"vwap":379},"2026-05-15",11.41,104400,{"date":845,"open":507,"high":790,"low":410,"close":410,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":410},"2026-05-14",-0.34,-2.86,135400,{"date":850,"open":737,"high":760,"low":433,"close":526,"change":303,"percent_change":851,"volume":852,"transactions":9,"vwap":526},"2026-05-13",0.76,84000,{"date":854,"open":855,"high":855,"low":449,"close":742,"change":17,"percent_change":856,"volume":857,"transactions":9,"vwap":742},"2026-05-12",11.965,-1.09,158300,{"date":859,"open":751,"high":860,"low":399,"close":760,"change":294,"percent_change":116,"volume":861,"transactions":9,"vwap":760},"2026-05-11",12.065,171200,{"date":863,"open":864,"high":864,"low":760,"close":524,"change":713,"percent_change":865,"volume":866,"transactions":9,"vwap":524},"2026-05-08",12.99,-8.85,316800,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":494,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-05-07",13.04,13.235,13.02,13.11,1.31,113300,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":295,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-05-06",13.32,13.438,12.87,12.94,-2.71,326100,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":312,"percent_change":729,"volume":889,"transactions":9,"vwap":888},"2026-05-05",13.31,13.5,13.28,13.3,225300,{"date":891,"open":892,"high":893,"low":892,"close":893,"change":647,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-05-04",13.1,13.37,1.98,108900,{"date":897,"open":898,"high":899,"low":898,"close":872,"change":68,"percent_change":900,"volume":901,"transactions":9,"vwap":872},"2026-05-01",12.75,13.21,0.38,149200,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":604,"percent_change":780,"volume":907,"transactions":9,"vwap":906},"2026-04-30",12.93,13.24,13.06,108600,{"date":909,"open":910,"high":885,"low":911,"close":904,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":904},"2026-04-29",13.14,12.85,-0.29,-2.19,122800,{"date":916,"open":917,"high":918,"low":910,"close":919,"change":254,"percent_change":420,"volume":920,"transactions":9,"vwap":919},"2026-04-28",13.19,13.355,13.22,241200,{"date":922,"open":906,"high":923,"low":906,"close":899,"change":456,"percent_change":924,"volume":925,"transactions":9,"vwap":899},"2026-04-27",13.301,0.46,133200,{"date":927,"open":928,"high":917,"low":929,"close":930,"change":545,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-04-24",12.89,12.82,13.15,2.57,215700,{"date":934,"open":935,"high":928,"low":936,"close":929,"change":707,"percent_change":937,"volume":938,"transactions":9,"vwap":929},"2026-04-23",12.54,12.526,1.99,281000,{"date":940,"open":941,"high":942,"low":935,"close":943,"change":330,"percent_change":263,"volume":944,"transactions":9,"vwap":943},"2026-04-22",12.81,12.83,12.57,80400,{"date":946,"open":947,"high":948,"low":949,"close":898,"change":243,"percent_change":950,"volume":690,"transactions":9,"vwap":898},"2026-04-21",12.62,12.84,12.6,0.95,{"date":952,"open":953,"high":954,"low":947,"close":955,"change":283,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-04-20",12.79,12.849,12.63,-1.64,87000,{"date":959,"open":953,"high":879,"low":960,"close":948,"change":420,"percent_change":961,"volume":962,"transactions":9,"vwap":948},"2026-04-17",12.714,0.63,92600,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-04-16",12.35,12.765,12.76,0.47,3.82,245000,{"date":972,"open":761,"high":973,"low":974,"close":975,"change":337,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-04-15",12.37,12.04,12.29,1.32,266100,{"date":979,"open":755,"high":980,"low":755,"close":775,"change":707,"percent_change":981,"volume":982,"transactions":9,"vwap":775},"2026-04-14",12.24,2.1,347900,{"date":984,"open":634,"high":524,"low":985,"close":523,"change":420,"percent_change":744,"volume":986,"transactions":9,"vwap":523},"2026-04-13",11.743,185300,{"date":988,"open":989,"high":990,"low":991,"close":507,"change":420,"percent_change":744,"volume":992,"transactions":9,"vwap":507},"2026-04-10",11.73,11.83,11.615,128700,{"date":994,"open":477,"high":742,"low":477,"close":469,"change":161,"percent_change":647,"volume":995,"transactions":9,"vwap":469},"2026-04-09",112500,{"date":997,"open":507,"high":507,"low":448,"close":463,"change":161,"percent_change":647,"volume":998,"transactions":9,"vwap":463},"2026-04-08",148400,{"date":1000,"open":506,"high":469,"low":1001,"close":478,"change":68,"percent_change":1002,"volume":1003,"transactions":9,"vwap":478},"2026-04-07",11.515,0.43,186400,{"date":1005,"open":627,"high":507,"low":506,"close":419,"change":401,"percent_change":1006,"volume":1007,"transactions":9,"vwap":419},"2026-04-06",-1.44,140800,{"date":1009,"open":418,"high":743,"low":1010,"close":742,"change":243,"percent_change":1011,"volume":1012,"transactions":9,"vwap":742},"2026-04-02",11.62,1.03,200700,{"date":1014,"open":477,"high":627,"low":1015,"close":478,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":478},"2026-04-01",11.345,0.14,1.22,260200,{"date":1020,"open":842,"high":476,"low":640,"close":448,"change":1021,"percent_change":121,"volume":1022,"transactions":9,"vwap":448},"2026-03-31",0.22,234700,{"date":1024,"open":409,"high":399,"low":1025,"close":61,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":61},"2026-03-30",11.235,-3.29,-22.55,263200,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-03-27",15.05,15.15,14.585,14.59,-0.22,-1.49,445100,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":456,"percent_change":62,"volume":1044,"transactions":9,"vwap":1043},"2026-03-26",14.8,15.19,14.72,14.81,254100,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-03-25",14.63,14.84,14.55,14.75,0.29,2.01,207100,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":161,"percent_change":589,"volume":1060,"transactions":9,"vwap":1059},"2026-03-24",14.45,14.7,14.3,14.46,172700,{"date":1062,"open":1063,"high":1033,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-03-23",14.27,14.26,14.43,0.57,4.11,239000,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-03-20",14.5,14.53,13.8,13.86,-0.54,-3.75,520200,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-03-19",14.34,14.6,14.2,14.4,0.59,4.27,179100,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1091,"change":383,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-03-18",13.75,14,13.81,-0.65,145000,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":49,"percent_change":1051,"volume":1100,"transactions":9,"vwap":1099},"2026-03-17",13.97,14.16,13.756,13.9,123100,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1074,"change":1016,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1074},"2026-03-16",13.79,14.06,1.02,135100,{"date":1108,"open":1099,"high":1109,"low":1110,"close":1111,"change":330,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-03-13",13.98,13.71,13.72,-1.29,98300,{"date":1115,"open":1116,"high":1117,"low":1074,"close":1099,"change":262,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1099},"2026-03-12",13.89,14.15,-1.07,132100,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":508,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-11",14.07,14.23,13.91,14.05,-0.71,111200,{"date":1129,"open":1125,"high":1130,"low":1131,"close":1117,"change":194,"percent_change":702,"volume":1132,"transactions":9,"vwap":1117},"2026-03-10",14.325,13.96,128200,{"date":1134,"open":1135,"high":1136,"low":1074,"close":1137,"change":91,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-09",14.12,14.343,14.17,-1.39,300000,{"date":1141,"open":1081,"high":1142,"low":1143,"close":1144,"change":330,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-06",14.62,14.1,14.37,-1.24,335400,{"date":1148,"open":1071,"high":1149,"low":1150,"close":1049,"change":273,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1049},"2026-03-05",14.595,14.285,-0.55,189200,{"date":1154,"open":1059,"high":1057,"low":1082,"close":1047,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1047},"2026-03-04",0.23,1.6,166000,{"date":1159,"open":1096,"high":1065,"low":1160,"close":1083,"change":1002,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1083},"2026-03-03",13.735,3.08,300600,{"date":1164,"open":1165,"high":1104,"low":1166,"close":1096,"change":545,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1096},"2026-03-02",13.52,13.45,2.42,313600,{"date":1170,"open":1096,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-02-27",14.08,13.555,13.64,-0.32,-2.29,213000,{"date":1178,"open":1173,"high":1104,"low":1179,"close":1131,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1131},"2026-02-26",13.6,0.3,2.2,317000,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":670,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-02-25",13.36,13.705,13.25,13.66,2.02,243100,{"date":1192,"open":1193,"high":1194,"low":888,"close":1195,"change":202,"percent_change":457,"volume":1196,"transactions":9,"vwap":1195},"2026-02-24",13.38,13.584,13.39,277600,{"date":1198,"open":1199,"high":1200,"low":1201,"close":877,"change":116,"percent_change":1202,"volume":1203,"transactions":9,"vwap":877},"2026-02-23",13.7,13.73,13.145,-2.42,407100,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":457,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-02-20",13.09,13.795,13.085,13.65,4.04,436100,{"date":1213,"open":869,"high":919,"low":1214,"close":1215,"change":68,"percent_change":900,"volume":1216,"transactions":9,"vwap":1215},"2026-02-19",12.95,13.12,711800,{"date":1218,"open":906,"high":1103,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-02-18",12.755,13.07,-6.93,-34.65,1429600,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1226,"change":1229,"percent_change":780,"volume":1230,"transactions":9,"vwap":1226},"2026-02-17",20,20.11,19.53,0.2,323600,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":435,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-02-13",19.63,19.92,19.5,19.8,1.8,248800,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":111,"percent_change":262,"volume":1244,"transactions":9,"vwap":1243},"2026-02-12",19.65,19.16,19.45,180800,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":1174,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-02-11",19.9,19.42,19.48,-1.62,148200,{"date":1253,"open":1254,"high":1226,"low":1255,"close":1236,"change":161,"percent_change":663,"volume":1256,"transactions":9,"vwap":1236},"2026-02-10",19.74,19.73,201900,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1155,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-02-09",19.54,19.825,19.33,19.77,1.18,197300,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1259,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1259},"2026-02-06",19.36,19.61,19.261,0.24,1.24,244100,{"date":1274,"open":1242,"high":1275,"low":1276,"close":1275,"change":604,"percent_change":744,"volume":1277,"transactions":9,"vwap":1275},"2026-02-05",19.3,19.09,212600,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":493,"percent_change":255,"volume":1284,"transactions":9,"vwap":1283},"2026-02-04",19.28,19.32,18.96,19.17,204600,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":612,"percent_change":1006,"volume":1291,"transactions":9,"vwap":1290},"2026-02-03",19.4,19.58,18.88,19.15,200900,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1294,"change":273,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1294},"2026-02-02",19.43,19.51,19.31,-0.41,198500,{"date":1300,"open":1288,"high":1288,"low":1301,"close":1295,"change":49,"percent_change":589,"volume":1302,"transactions":9,"vwap":1295},"2026-01-30",19.155,284000,{"date":1304,"open":1295,"high":1305,"low":1306,"close":1307,"change":494,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-01-29",19.57,19.1,19.47,0.88,287700,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1275,"change":42,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1275},"2026-01-28",19.26,19.39,18.93,1.63,636400,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":981,"volume":1324,"transactions":9,"vwap":1322},"2026-01-27",18.62,19.19,18.45,18.99,0.39,504500,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":372,"percent_change":756,"volume":1331,"transactions":9,"vwap":1330},"2026-01-26",18.85,18.928,18.465,18.6,520800,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-01-23",19.01,19.49,18.68,18.84,-0.23,-1.21,350800,{"date":1342,"open":1343,"high":1296,"low":1344,"close":1345,"change":152,"percent_change":950,"volume":1346,"transactions":9,"vwap":1345},"2026-01-22",19.049999,18.945,19.07,489100,{"date":1348,"open":1226,"high":1349,"low":1350,"close":1351,"change":145,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-01-21",20.32,18.73,18.89,-4.69,954100,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":243,"percent_change":140,"volume":1360,"transactions":9,"vwap":1359},"2026-01-20",19.6,20.059999,19.285,19.82,619700,{"date":1362,"open":1287,"high":1255,"low":1287,"close":1363,"change":1229,"percent_change":1011,"volume":1364,"transactions":9,"vwap":1363},"2026-01-16",19.7,312500,{"date":1366,"open":1367,"high":1368,"low":1249,"close":1235,"change":1338,"percent_change":347,"volume":1369,"transactions":9,"vwap":1235},"2026-01-15",19.66,19.835,154800,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1255,"change":372,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1255},"2026-01-14",19.88,19.912,19.664,-1.2,191800,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":262,"percent_change":274,"volume":1383,"transactions":9,"vwap":1382},"2026-01-13",20.1,20.2,19.817,19.97,115000,{"date":1385,"open":1386,"high":1387,"low":1363,"close":1388,"change":243,"percent_change":24,"volume":1389,"transactions":9,"vwap":1388},"2026-01-12",19.91,20.17,20.12,135800,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1226,"change":912,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1226},"2026-01-09",20.25,20.35,19.87,-1.43,177900,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1297,"percent_change":786,"volume":1403,"transactions":9,"vwap":1402},"2026-01-08",20.64,20.79,20.162,20.29,232600,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":330,"percent_change":509,"volume":1410,"transactions":9,"vwap":1409},"2026-01-07",20.8,20.98,20.61,20.7,145500,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":900,"percent_change":590,"volume":1416,"transactions":9,"vwap":1415},"2026-01-06",20.39,20.99,20.88,130900,{"date":1418,"open":1419,"high":1420,"low":1382,"close":1421,"change":116,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-01-05",20.77,20.78,20.5,-1.58,237000,{"date":1425,"open":1406,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-01-02",21.265,20.6,20.83,-4.96,-19.23,280400,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":589,"percent_change":1438,"volume":861,"transactions":9,"vwap":1437},"2025-12-31",25.81,26.19,25.7,25.79,0.82,{"date":1440,"open":1437,"high":1441,"low":1442,"close":1443,"change":833,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2025-12-30",26.119,25.45,25.58,-0.47,166500,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1436,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1436},"2025-12-29",25.95,26.01,25.5,-0.16,-0.62,196600,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":76,"volume":1461,"transactions":9,"vwap":1459},"2025-12-26",25.65,25.94,25.22,25.86,0.28,172000,{"date":1463,"open":1436,"high":1464,"low":1458,"close":1443,"change":213,"percent_change":213,"volume":1465,"transactions":9,"vwap":1443},"2025-12-24",25.75,139300,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1443,"change":17,"percent_change":554,"volume":1471,"transactions":9,"vwap":1443},"2025-12-23",25.74,26,25.425,202500,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1092,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-12-22",26.62,27.17,25.56,25.71,-2.47,338700,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":294,"percent_change":262,"volume":1486,"transactions":9,"vwap":1485},"2025-12-19",26.42,26.73,26.277,26.36,225100,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2025-12-18",26.11,26.6,26.1,26.4,0.37,1.42,150500,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":456,"percent_change":1155,"volume":1502,"transactions":9,"vwap":1501},"2025-12-17",25.91,26.24,25.901,26.030001,106800,{"date":1504,"open":1505,"high":1506,"low":1437,"close":1507,"change":213,"percent_change":213,"volume":1508,"transactions":9,"vwap":1507},"2025-12-16",25.99,26.125,25.97,118600,{"date":1510,"open":1492,"high":1511,"low":1512,"close":1507,"change":912,"percent_change":184,"volume":1513,"transactions":9,"vwap":1507},"2025-12-15",26.67,25.8,150700,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":102,"percent_change":166,"volume":1520,"transactions":9,"vwap":1519},"2025-12-12",26.25,26.43,26.059999,26.26,114300,{"date":1522,"open":1437,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-12-11",26.18,25.698,26.15,0.36,1.4,128500,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1437,"change":62,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1437},"2025-12-10",25.35,25.87,25.23,1.62,168600,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":818,"percent_change":664,"volume":1541,"transactions":9,"vwap":1540},"2025-12-09",25.049999,25.662,25.38,134500,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":508,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-12-08",25.15,25.24,24.87,25.040001,-0.4,180300,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":254,"percent_change":49,"volume":1556,"transactions":9,"vwap":1555},"2025-12-05",25.1,25.225,24.81,25.14,194000,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2025-12-04",25.29,25.652,24.84,25.13,-4.39,-14.87,810400,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1569,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1569},"2025-12-03",29.030001,29.52,28.93,0.62,2.15,1857900,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1075,"percent_change":720,"volume":1580,"transactions":9,"vwap":1579},"2025-12-02",29.5,29.55,28.86,28.9,231700,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":363,"percent_change":401,"volume":1587,"transactions":9,"vwap":1586},"2025-12-01",29.6,29.715,29.345,29.44,245700,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1592,"change":771,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-11-28",29.93,29.42,29.49,-0.84,117300,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":194,"percent_change":312,"volume":1601,"transactions":9,"vwap":1600},"2025-11-26",29.79,29.89,29.605,29.74,177400,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":851,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-11-25",29.45,30,29.34,29.76,2.62,330600,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":68,"percent_change":494,"volume":1616,"transactions":9,"vwap":1615},"2025-11-24",29.059999,29.09,28.85,29,68800,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":49,"percent_change":1016,"volume":1623,"transactions":9,"vwap":1622},"2025-11-21",28.88,29.25,28.75,28.95,71200,{"date":1625,"open":1586,"high":1583,"low":1579,"close":1626,"change":688,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-11-20",28.91,-1.03,59800,{"date":1630,"open":1583,"high":1583,"low":1631,"close":1632,"change":222,"percent_change":834,"volume":1633,"transactions":9,"vwap":1632},"2025-11-19",29.2,29.21,50900,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1569,"change":202,"percent_change":1270,"volume":1639,"transactions":9,"vwap":1569},"2025-11-18",29.39,29.68,29.32,51100,{"date":1641,"open":1583,"high":1642,"low":1643,"close":1604,"change":262,"percent_change":554,"volume":1644,"transactions":9,"vwap":1604},"2025-11-17",29.8,29.4,61600,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1583,"change":312,"percent_change":372,"volume":1650,"transactions":9,"vwap":1583},"2025-11-14",29.61,29.75,29.24,52400,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":283,"percent_change":90,"volume":1657,"transactions":9,"vwap":1656},"2025-11-13",29.88,30.094999,29.461,29.67,58000,{"date":1659,"open":1598,"high":1660,"low":1661,"close":1653,"change":527,"percent_change":91,"volume":1662,"transactions":9,"vwap":1653},"2025-11-12",30.26,29.835,67000,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":383,"percent_change":688,"volume":1669,"transactions":9,"vwap":1668},"2025-11-11",30.030001,30.143,29.808,29.94,58300,{"date":1671,"open":1672,"high":1673,"low":1643,"close":1665,"change":924,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1665},"2025-11-10",29.59,30.15,1.56,95800,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1680,"change":1021,"percent_change":796,"volume":1681,"transactions":9,"vwap":1680},"2025-11-07",29.35,29.705,29.57,71000,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1678,"change":17,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1678},"2025-11-06",29.27,29.66,-0.44,45300,{"date":1689,"open":1684,"high":1576,"low":1684,"close":1690,"change":589,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-11-05",29.48,0.72,54000,{"date":1694,"open":1695,"high":1678,"low":1696,"close":1684,"change":456,"percent_change":589,"volume":1697,"transactions":9,"vwap":1684},"2025-11-04",29.1,29.01,62200,{"date":1699,"open":1632,"high":1577,"low":1700,"close":1632,"change":702,"percent_change":1701,"volume":752,"transactions":9,"vwap":1632},"2025-11-03",29.12,-0.48,{"date":1703,"open":1704,"high":1591,"low":1704,"close":1678,"change":1180,"percent_change":1011,"volume":1705,"transactions":9,"vwap":1678},"2025-10-31",29.049999,44300,{"date":1707,"open":1708,"high":1695,"low":1708,"close":1704,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1704},"2025-10-30",28.66,0.32,1.11,42500,{"date":1713,"open":1714,"high":1715,"low":1708,"close":1716,"change":1075,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-10-29",29.17,29.245,28.73,-1.84,65300,{"date":1720,"open":1721,"high":1722,"low":1615,"close":1684,"change":255,"percent_change":818,"volume":1723,"transactions":9,"vwap":1684},"2025-10-28",29.22,29.38,58500,{"date":1725,"open":1726,"high":1727,"low":1714,"close":1714,"change":1338,"percent_change":384,"volume":1728,"transactions":9,"vwap":1714},"2025-10-27",29.43,29.507,57900,{"date":1730,"open":1721,"high":1731,"low":1721,"close":1643,"change":1460,"percent_change":442,"volume":1732,"transactions":9,"vwap":1643},"2025-10-24",29.505,40900,{"date":1734,"open":1735,"high":1690,"low":1736,"close":1700,"change":1338,"percent_change":384,"volume":1737,"transactions":9,"vwap":1700},"2025-10-23",29.41,28.926,26400,{"date":1739,"open":1740,"high":1647,"low":1741,"close":1678,"change":183,"percent_change":232,"volume":1742,"transactions":9,"vwap":1678},"2025-10-22",29.51,29.142,39700,{"date":1744,"open":1604,"high":1745,"low":1715,"close":1746,"change":202,"percent_change":1270,"volume":1747,"transactions":9,"vwap":1746},"2025-10-21",29.724,29.46,99800,{"date":1749,"open":1615,"high":1636,"low":1578,"close":1636,"change":166,"percent_change":338,"volume":1750,"transactions":9,"vwap":1636},"2025-10-20",61400,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":255,"percent_change":435,"volume":1692,"transactions":9,"vwap":1756},"2025-10-17",28.76,29.15,28.6,28.97,{"date":1758,"open":1615,"high":1700,"low":1759,"close":1760,"change":401,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-10-16",28.58,28.87,-0.59,79500,{"date":1764,"open":1576,"high":1765,"low":1766,"close":1767,"change":733,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-10-15",29.7,28.89,29.040001,-1.46,93700,{"date":1771,"open":1619,"high":1680,"low":1614,"close":1772,"change":1709,"percent_change":1773,"volume":1644,"transactions":9,"vwap":1772},"2025-10-14",29.47,1.1,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1754,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1754},"2025-10-13",28.78,29.235,28.72,0.55,1.92,65500,{"date":1783,"open":1695,"high":1784,"low":1785,"close":1755,"change":1786,"percent_change":517,"volume":1787,"transactions":9,"vwap":1755},"2025-10-10",29.14,28.57,-0.49,81000,{"date":1789,"open":1735,"high":1790,"low":1570,"close":1613,"change":771,"percent_change":636,"volume":781,"transactions":9,"vwap":1613},"2025-10-09",29.63,{"date":1792,"open":1591,"high":1577,"low":1793,"close":1606,"change":183,"percent_change":232,"volume":1794,"transactions":9,"vwap":1606},"2025-10-08",29.26,55300,{"date":1796,"open":1797,"high":1653,"low":1798,"close":1604,"change":1686,"percent_change":464,"volume":1799,"transactions":9,"vwap":1604},"2025-10-07",29.84,29.36,108200,{"date":1801,"open":1600,"high":1668,"low":1802,"close":1598,"change":303,"percent_change":1180,"volume":1803,"transactions":9,"vwap":1598},"2025-10-06",29.503,54600,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1642,"change":1051,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1642},"2025-10-03",29.56,29.96,0.98,53400,{"date":1811,"open":1746,"high":1577,"low":1615,"close":1740,"change":194,"percent_change":312,"volume":1812,"transactions":9,"vwap":1740},"2025-10-02",47400,{"date":1814,"open":1806,"high":1656,"low":1815,"close":1816,"change":17,"percent_change":1686,"volume":1657,"transactions":9,"vwap":1816},"2025-10-01",29.395,29.53,{"date":1818,"open":1613,"high":1819,"low":1613,"close":1685,"change":818,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1685},"2025-09-30",29.71,1.16,178900,{"date":1823,"open":1824,"high":1637,"low":1825,"close":1638,"change":49,"percent_change":1016,"volume":1826,"transactions":9,"vwap":1638},"2025-09-29",29.29,29.0049992,79700,{"date":1828,"open":1829,"high":1830,"low":1615,"close":1831,"change":818,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-09-26",29.16,29.577,29.28,1.17,95700,{"date":1835,"open":1836,"high":1636,"low":1619,"close":1837,"change":295,"percent_change":703,"volume":1718,"transactions":9,"vwap":1837},"2025-09-25",29.3,28.94,{"date":1839,"open":1680,"high":1647,"low":1777,"close":1836,"change":1174,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1836},"2025-09-24",-1.08,88000,{"date":1843,"open":1577,"high":1685,"low":1844,"close":1845,"change":604,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-09-23",29.31,29.62,0.44,77200,{"date":1849,"open":1612,"high":1576,"low":1850,"close":1592,"change":1002,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1592},"2025-09-22",28.955,1.48,75900,{"date":1854,"open":1855,"high":1735,"low":1767,"close":1612,"change":91,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1612},"2025-09-19",29.19,-0.68,220100,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1793,"change":1846,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1793},"2025-09-18",28.82,29.33,1.53,70400,{"date":1865,"open":1760,"high":1620,"low":1866,"close":1860,"change":161,"percent_change":255,"volume":1867,"transactions":9,"vwap":1860},"2025-09-17",28.68,75300,{"date":1869,"open":1870,"high":1615,"low":1871,"close":1872,"change":401,"percent_change":1761,"volume":1873,"transactions":9,"vwap":1872},"2025-09-16",28.77,28.5,28.79,166200,{"date":1875,"open":1615,"high":1876,"low":1877,"close":1878,"change":702,"percent_change":1701,"volume":1879,"transactions":9,"vwap":1878},"2025-09-15",29.13,28.92,28.96,115900,{"date":1881,"open":1882,"high":1631,"low":1626,"close":1695,"change":294,"percent_change":702,"volume":1883,"transactions":9,"vwap":1695},"2025-09-12",28.98,98700,{"date":1885,"open":1613,"high":1886,"low":1613,"close":1784,"change":363,"percent_change":401,"volume":1887,"transactions":9,"vwap":1784},"2025-09-11",29.355,87800,{"date":1889,"open":1890,"high":1678,"low":1890,"close":1855,"change":493,"percent_change":202,"volume":1891,"transactions":9,"vwap":1855},"2025-09-10",29.02,79800,{"date":1893,"open":1754,"high":1798,"low":1695,"close":1714,"change":111,"percent_change":508,"volume":1662,"transactions":9,"vwap":1714},"2025-09-09",{"date":1895,"open":1649,"high":1844,"low":1568,"close":1631,"change":1896,"percent_change":1092,"volume":1897,"transactions":9,"vwap":1631},"2025-09-08",-0.19,115100,{"date":1899,"open":1726,"high":1900,"low":1901,"close":1636,"change":194,"percent_change":312,"volume":1657,"transactions":9,"vwap":1636},"2025-09-05",29.863,29.23,{"date":1903,"open":1600,"high":1797,"low":1829,"close":1735,"change":303,"percent_change":42,"volume":1904,"transactions":9,"vwap":1735},"2025-09-04",103100,{"date":1906,"open":1613,"high":1907,"low":1908,"close":1638,"change":1021,"percent_change":851,"volume":1909,"transactions":9,"vwap":1638},"2025-09-03",29.669,28.985,111900,{"date":1911,"open":1798,"high":1912,"low":1825,"close":1695,"change":729,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1695},"2025-09-02",29.82,-1.76,115500,{"date":1916,"open":1607,"high":1917,"low":1569,"close":1845,"change":273,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1845},"2025-08-29",29.786,-0.27,53200,{"date":1921,"open":1922,"high":1922,"low":1606,"close":1765,"change":1548,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1765},"2025-08-28",30.049999,-1.33,59500,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1929,"change":294,"percent_change":17,"volume":1930,"transactions":9,"vwap":1929},"2025-08-27",29.92,30.365,30.1,72400,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":604,"percent_change":1002,"volume":1937,"transactions":9,"vwap":1936},"2025-08-26",29.98,30.22,29.83,30.14,52600,{"date":1939,"open":1940,"high":1936,"low":1648,"close":1941,"change":161,"percent_change":255,"volume":1942,"transactions":9,"vwap":1941},"2025-08-25",29.95,30.01,68200,{"date":1944,"open":1680,"high":1945,"low":1576,"close":1933,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1933},"2025-08-22",30.285,0.49,1.66,87400,{"date":1950,"open":1951,"high":1952,"low":1649,"close":1592,"change":612,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1592},"2025-08-21",29.69,29.915,-0.94,96300,{"date":1956,"open":1957,"high":1957,"low":1607,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-08-20",30.34,29.77,-0.38,-1.26,76000,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1673,"change":363,"percent_change":401,"volume":1967,"transactions":9,"vwap":1673},"2025-08-19",30.28,30.615,30.13,84500,{"date":1969,"open":1933,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-08-18",30.69,29.575,30.2,-2.9,-8.76,732800,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1021,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-08-15",32.89,33.28,32.5,33.099998,0.67,771300,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-08-14",33.45,32.45,32.88,-0.73,-2.17,197900,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":383,"percent_change":1918,"volume":730,"transactions":9,"vwap":1997},"2025-08-13",33.84,34.24,33.42,33.61,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-08-12",33.37,33.9,33,33.7,0.58,1.75,166900,{"date":2008,"open":2009,"high":2010,"low":2002,"close":2011,"change":401,"percent_change":554,"volume":2012,"transactions":9,"vwap":2011},"2025-08-11",33.36,33.575,33.12,91200,{"date":2014,"open":2015,"high":2016,"low":2002,"close":2017,"change":330,"percent_change":1075,"volume":2018,"transactions":9,"vwap":2017},"2025-08-08",33.75,34.145,33.29,100700,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":435,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-08-07",33.85,34.305,32.69,33.47,1.06,120400,{"date":2028,"open":2017,"high":2017,"low":2029,"close":2011,"change":330,"percent_change":1075,"volume":2030,"transactions":9,"vwap":2011},"2025-08-06",32.83,49100,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":401,"percent_change":554,"volume":2037,"transactions":9,"vwap":2036},"2025-08-05",33.5,33.54,33.142,33.3,45100,{"date":2039,"open":2011,"high":2040,"low":2041,"close":2024,"change":2004,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2024},"2025-08-04",33.57,33.091,1.76,37400,{"date":2045,"open":2046,"high":2046,"low":2047,"close":1978,"change":688,"percent_change":677,"volume":1718,"transactions":9,"vwap":1978},"2025-08-01",33.09,32.61,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":111,"volume":2055,"transactions":9,"vwap":2053},"2025-07-31",33.07,33.44,33.0099983,33.19,-0.01,47300,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-07-30",33.88,34.080002,33.15,33.2,-0.57,-1.69,46300,{"date":2066,"open":2009,"high":1994,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-07-29",33.309,33.77,0.64,1.93,44500,{"date":2073,"open":2033,"high":2074,"low":1981,"close":2075,"change":912,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-07-28",33.617,33.13,-0.87,34700,{"date":2079,"open":1979,"high":2080,"low":2081,"close":1996,"change":34,"percent_change":1066,"volume":2082,"transactions":9,"vwap":1996},"2025-07-25",33.64,33.040001,32600,{"date":2084,"open":2085,"high":2040,"low":2061,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-07-24",33.55,33.23,-0.35,-1.04,36400,{"date":2091,"open":2092,"high":1997,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-07-23",33.080002,33.58,0.52,1.57,46900,{"date":2098,"open":2075,"high":2099,"low":2100,"close":2101,"change":294,"percent_change":833,"volume":2102,"transactions":9,"vwap":2101},"2025-07-22",33.46,32.98,33.060001,51700,{"date":2104,"open":2105,"high":2106,"low":2105,"close":1981,"change":589,"percent_change":2069,"volume":2102,"transactions":9,"vwap":1981},"2025-07-21",32.8,33.22,{"date":2108,"open":2109,"high":2109,"low":2110,"close":1978,"change":528,"percent_change":2111,"volume":2102,"transactions":9,"vwap":1978},"2025-07-18",33.48,32.86,-1.5,{"date":2113,"open":2001,"high":2114,"low":2061,"close":2115,"change":135,"percent_change":2116,"volume":1891,"transactions":9,"vwap":2115},"2025-07-17",34.2,33.39,-1.65,{"date":2118,"open":2068,"high":2119,"low":2120,"close":2121,"change":1460,"percent_change":304,"volume":2122,"transactions":9,"vwap":2121},"2025-07-16",34.099998,33.59,33.95,40800,{"date":2124,"open":2125,"high":22,"low":2126,"close":2127,"change":1035,"percent_change":1092,"volume":2128,"transactions":9,"vwap":2127},"2025-07-15",33.81,33.585,33.67,76800,{"date":2130,"open":2099,"high":2131,"low":2132,"close":2133,"change":1002,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-07-14",33.94,33.4,33.89,1.29,33200,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2099,"change":670,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2099},"2025-07-11",33.14,33.6,32.95,0.81,53300,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2053,"change":203,"percent_change":1572,"volume":2147,"transactions":9,"vwap":2053},"2025-07-10",32.39,33.355,69200,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":161,"percent_change":303,"volume":2154,"transactions":9,"vwap":2153},"2025-07-09",32.42,32.55,32.22,32.49,38300,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":102,"percent_change":818,"volume":2161,"transactions":9,"vwap":2160},"2025-07-08",32.38,32.58,32.19,32.46,56600,{"date":2163,"open":2164,"high":2029,"low":2165,"close":2166,"change":1444,"percent_change":1395,"volume":2167,"transactions":9,"vwap":2166},"2025-07-07",32.65,32.32,32.35,53700,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2172,"change":1021,"percent_change":1982,"volume":2173,"transactions":9,"vwap":2172},"2025-07-03",32.54,33.0050011,32.82,36500,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":1051,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-07-02",32.31,32.62,32.167,32.6,0.9,78400,{"date":2183,"open":2151,"high":2184,"low":2185,"close":2176,"change":372,"percent_change":2186,"volume":2055,"transactions":9,"vwap":2176},"2025-07-01",32.77,32.26,-0.74,{"date":2188,"open":2011,"high":2060,"low":2189,"close":2151,"change":2062,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2151},"2025-06-30",32.34,-1.72,84400,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2011,"change":589,"percent_change":2069,"volume":2197,"transactions":9,"vwap":2011},"2025-06-27",32.85,33.315,32.7,123300,{"date":2199,"open":2200,"high":2201,"low":1980,"close":2202,"change":1155,"percent_change":203,"volume":2203,"transactions":9,"vwap":2202},"2025-06-26",32.68,32.93,32.91,75600,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2200,"change":1092,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2200},"2025-06-25",33.33,32.57,-1.95,74500,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2206,"change":527,"percent_change":330,"volume":2215,"transactions":9,"vwap":2206},"2025-06-24",33.56,33.66,33.18,85300,{"date":2217,"open":2009,"high":2139,"low":2194,"close":2115,"change":254,"percent_change":161,"volume":2218,"transactions":9,"vwap":2115},"2025-06-23",89200,{"date":2220,"open":1979,"high":2132,"low":2221,"close":2222,"change":818,"percent_change":1011,"volume":2223,"transactions":9,"vwap":2222},"2025-06-20",32.878,33.38,282900,{"date":2225,"open":2226,"high":2101,"low":2150,"close":2081,"change":1779,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2081},"2025-06-18",32.47,1.69,59000,{"date":2230,"open":2231,"high":2151,"low":2232,"close":2153,"change":1270,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2153},"2025-06-17",32.029999,31.9,0.74,56000,{"date":2236,"open":2237,"high":2185,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-06-16",32.02,31.75,32.25,0.4,1.26,73800,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2247,"change":1896,"percent_change":1761,"volume":2248,"transactions":9,"vwap":2247},"2025-06-13",31.62,32,31.85,78700,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":255,"percent_change":42,"volume":2255,"transactions":9,"vwap":2254},"2025-06-12",31.73,32.07,31.66,32.040001,52300,{"date":2257,"open":2258,"high":2047,"low":2259,"close":2260,"change":295,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-06-11",32.23,31.8,31.94,-1.11,83000,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2094,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-06-10",31.82,32.355,31.697,32.3,1.64,90600,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":42,"percent_change":126,"volume":2277,"transactions":9,"vwap":2276},"2025-06-09",31.49,31.945,31.48,31.78,51600,{"date":2279,"open":2280,"high":2238,"low":2281,"close":2282,"change":589,"percent_change":1982,"volume":2283,"transactions":9,"vwap":2282},"2025-06-06",31.55,31.4,31.47,42400,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":273,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-06-05",31.37,31.495,31.049999,31.26,-0.26,78200,{"date":2293,"open":2294,"high":2286,"low":2295,"close":2296,"change":202,"percent_change":1021,"volume":2242,"transactions":9,"vwap":2296},"2025-06-04",31.17,30.97,31.34,{"date":2298,"open":2288,"high":2299,"low":2300,"close":2301,"change":589,"percent_change":744,"volume":1803,"transactions":9,"vwap":2301},"2025-06-03",31.45,30.995,31.27,{"date":2303,"open":2304,"high":2305,"low":1970,"close":2306,"change":262,"percent_change":1701,"volume":2307,"transactions":9,"vwap":2306},"2025-06-02",31.15,31.38,31.059999,62500,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":273,"percent_change":2290,"volume":1887,"transactions":9,"vwap":2313},"2025-05-30",31.25,31.51,30.98,31.21,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2054,"percent_change":111,"volume":2320,"transactions":9,"vwap":2319},"2025-05-29",31.28,31.53,31,31.29,41600,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":833,"percent_change":1959,"volume":2327,"transactions":9,"vwap":2326},"2025-05-28",31.43,31.557,31.1,31.3,49700,{"date":2329,"open":2288,"high":2330,"low":2331,"close":2332,"change":1571,"percent_change":1052,"volume":2333,"transactions":9,"vwap":2332},"2025-05-27",31.465,30.92,31.42,87500,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":363,"percent_change":1451,"volume":2340,"transactions":9,"vwap":2339},"2025-05-23",30.6,30.87,30.5,30.8,84800,{"date":2342,"open":2338,"high":2343,"low":2344,"close":2345,"change":647,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-05-22",31.030001,30.49,30.85,0.85,67300,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":527,"percent_change":91,"volume":2354,"transactions":9,"vwap":2353},"2025-05-21",30.4,30.89,30.31,30.59,119900,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2359,"change":1155,"percent_change":851,"volume":2218,"transactions":9,"vwap":2359},"2025-05-20",30.23,30.75,30.65,{"date":2361,"open":1598,"high":2362,"low":2363,"close":2364,"change":152,"percent_change":24,"volume":2365,"transactions":9,"vwap":2364},"2025-05-19",30.535,29.72,30.42,90200,{"date":2367,"open":2368,"high":2359,"low":1936,"close":2369,"change":401,"percent_change":135,"volume":2370,"transactions":9,"vwap":2369},"2025-05-16",30.38,30.24,64700,{"date":2372,"open":2373,"high":2338,"low":2373,"close":2374,"change":62,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-05-15",30.059999,30.41,1.37,68300,{"date":2378,"open":1929,"high":1972,"low":1642,"close":1605,"change":1451,"percent_change":2379,"volume":2380,"transactions":9,"vwap":1605},"2025-05-14",-0.53,95600,{"date":2382,"open":2383,"high":2384,"low":1590,"close":2385,"change":1896,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-05-13",30.35,30.53,30.16,-0.63,104200,{"date":2389,"open":2295,"high":2295,"low":2383,"close":2383,"change":604,"percent_change":1002,"volume":2390,"transactions":9,"vwap":2383},"2025-05-12",103700,{"date":2392,"open":2393,"high":2394,"low":2395,"close":1934,"change":372,"percent_change":2396,"volume":2397,"transactions":9,"vwap":1934},"2025-05-09",30.55,30.76,30.21,-0.79,56200,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":900,"percent_change":2241,"volume":2167,"transactions":9,"vwap":2403},"2025-05-08",30.25,30.67,29.97,30.46,{"date":2405,"open":2406,"high":2344,"low":2407,"close":2408,"change":330,"percent_change":1761,"volume":2409,"transactions":9,"vwap":2408},"2025-05-07",30.47,29.965,30.08,81600,{"date":2411,"open":2412,"high":2353,"low":2402,"close":1660,"change":262,"percent_change":1786,"volume":2413,"transactions":9,"vwap":1660},"2025-05-06",30.27,44100,{"date":2415,"open":2350,"high":2353,"low":2416,"close":2374,"change":91,"percent_change":1092,"volume":2417,"transactions":9,"vwap":2374},"2025-05-05",30.118,66300,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":102,"percent_change":1526,"volume":2424,"transactions":9,"vwap":2423},"2025-05-02",30.66,30.88,30.39,30.61,61300,{"date":2426,"open":2412,"high":2420,"low":1605,"close":2338,"change":670,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2338},"2025-05-01",0.89,117800,{"date":2430,"open":1598,"high":2350,"low":1765,"close":2357,"change":1016,"percent_change":968,"volume":2431,"transactions":9,"vwap":2357},"2025-04-30",86300,{"date":2433,"open":1605,"high":2403,"low":1605,"close":2434,"change":17,"percent_change":733,"volume":2435,"transactions":9,"vwap":2434},"2025-04-29",30.09,87200,{"date":2437,"open":2406,"high":2312,"low":1653,"close":1934,"change":283,"percent_change":411,"volume":2376,"transactions":9,"vwap":1934},"2025-04-28",{"date":2439,"open":2440,"high":2353,"low":2440,"close":2441,"change":1460,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-04-25",29.91,30.43,0.93,53900,{"date":2445,"open":1845,"high":2357,"low":1845,"close":1673,"change":457,"percent_change":2446,"volume":2447,"transactions":9,"vwap":1673},"2025-04-24",1.79,72200,{"date":2449,"open":2450,"high":1797,"low":1626,"close":1845,"change":2025,"percent_change":2451,"volume":957,"transactions":9,"vwap":1845},"2025-04-23",29.37,3.71,{"date":2453,"open":2454,"high":1621,"low":2455,"close":2456,"change":140,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-04-22",28.13,28.122,28.56,2.18,61100,{"date":175,"open":2460,"high":2460,"low":2461,"close":2462,"change":1686,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},28.39,27.66,27.95,-1.55,78500]