[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NTST":3,"homepage-market-summary":35,"stock-historical-NTST":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NTST","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"NetSTREIT Corp.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Netstreit Corp is an internally managed real estate investment trust. The company acquires, owns, and manages single-tenant, retail commercial real estate subject to long-term net leases with high-credit quality tenants across the United States. It focuses on tenants in industries where a physical location is critical to the generation of sales and profits, with a focus on necessity goods and essential services in the retail sector, including home improvement, auto parts, drug stores and pharmacies, general retail, grocers, convenience stores, discount stores, and quick-service restaurants. Majorily operates in U.S. States and Other counties, and derives maximum of revenue from USA.","29","Dallas, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.102,0.9,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},17.64,17.53,17.735,17.505,17.44,0.2,1.15,1600734.656358,18741,17.6316,22.47,17.02,1464264.3932437012,11.4,1544,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,128,133,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":17,"price":127,"is_up":44},"Consumer Staples","XLP",81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},15.235,1367753,499229762.704169,13.08,"2025-04-24",[188,189,199,210,221,230,241,251,261,272,282,292,303,312,320,330,341,352,362,373,384,393,404,413,424,434,443,454,462,472,481,489,498,504,511,517,525,532,538,547,555,564,572,581,590,598,607,617,626,635,645,655,664,673,680,688,699,705,711,714,722,730,738,746,752,757,763,770,775,782,789,796,803,811,818,824,832,840,847,855,861,868,872,880,888,892,897,904,910,917,920,926,931,937,942,945,951,956,961,964,969,974,980,985,991,997,1003,1009,1014,1020,1024,1029,1034,1038,1042,1046,1052,1057,1063,1070,1075,1078,1083,1087,1092,1098,1105,1111,1119,1125,1132,1138,1146,1152,1158,1166,1173,1181,1190,1195,1200,1204,1209,1213,1217,1221,1225,1229,1232,1237,1241,1245,1252,1257,1260,1263,1267,1270,1273,1279,1284,1288,1293,1300,1303,1310,1317,1322,1329,1337,1344,1351,1358,1365,1371,1377,1381,1387,1394,1399,1406,1411,1417,1423,1431,1438,1445,1451,1456,1463,1469,1476,1480,1485,1489,1493,1498,1504,1509,1514,1520,1524,1529,1534,1539,1544,1549,1554,1560,1564,1568,1572,1576,1580,1585,1590,1594,1601,1606,1612,1617,1622,1626,1631,1636,1640,1644,1649,1653,1656,1660,1665,1668,1673,1678,1684,1690,1697,1702,1706,1710,1716,1720,1724,1727,1730,1735,1738,1741,1746,1751,1756,1760,1764,1768,1772,1775,1780,1785,1792,1796,1800,1804,1810,1815,1818,1821,1824,1827,1830,1833,1836,1840,1845,1849,1854,1858,1862,1866,1869,1872,1876,1880,1883,1887,1890,1894,1897,1901,1906,1910,1913,1918,1923,1927,1932,1936,1939,1943,1948,1953,1957,1963,1966,1970,1974,1979,1982,1985,1989,1995,2001,2006,2012,2019,2025,2030,2036,2043,2050,2057,2063,2070,2076,2079,2086,2091,2097,2104,2110,2116,2121,2127,2133,2139,2145,2152,2157,2164,2171,2177,2182,2187,2194,2200,2207,2214,2219,2224,2231,2236,2242,2245,2253,2257,2262,2268,2272,2275,2278,2282,2288,2293,2297,2303],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",17.49,17.615,17.31,-0.08,-0.46,1922539.877311,19539,17.4665,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",17.46,17.68,17.3,17.52,0.13,0.75,2229687.113463,22439,17.5173,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",17.62,17.65,17.32,17.39,-0.29,-1.64,1904687.573928,17091,17.4115,{"date":222,"open":223,"high":224,"low":202,"close":202,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",17.91,17.99,-0.25,-1.39,1589196.685644,14556,17.738,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",18.05,18.21,17.78,17.93,-0.2,-1.1,1812178.963465,18224,17.9351,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":194,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",18.24,18.31,17.98,18.13,-0.44,1391244.921266,16614,18.1124,{"date":252,"open":253,"high":254,"low":255,"close":233,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",18.35,18.445,18.09,-0.26,-1.41,4771752.954911,18947,18.211,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",18.38,18.5,18.18,18.47,0.1,0.54,1744813.20635,20323,18.3923,{"date":273,"open":274,"high":275,"low":232,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",18.22,18.425,18.37,0.06,0.33,1744295.108301,17720,18.3418,{"date":283,"open":284,"high":285,"low":286,"close":244,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",18.29,18.55,18.135,0.16,0.88,1653517.614372,16840,18.3738,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",18.25,18.295,18.07,18.15,-0.02,-0.11,1303742.780941,16128,18.1768,{"date":304,"open":297,"high":276,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",18.025,18.17,-0.06,-0.33,3390971.277643,20647,18.1984,{"date":313,"open":314,"high":244,"low":315,"close":316,"change":298,"percent_change":299,"volume":317,"transactions":318,"vwap":319},"2026-09-17",18.3,17.95,18.23,1600870.390725,19367,18.1941,{"date":321,"open":322,"high":323,"low":324,"close":294,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",19.4,19.49,18,-1.04,-5.39,2438334.443346,23015,18.3828,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",19.43,19.715,19.25,19.29,-0.23,-1.18,1031632.251519,16226,19.3382,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",19.9,19.94,19.495,19.52,-0.12,-0.61,714158.872402,11725,19.5798,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":195,"volume":359,"transactions":360,"vwap":361},"2026-09-11",19.78,19.865,19.465,19.64,-0.09,1000748.878635,11573,19.601,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",19.99,20.23,19.66,19.73,-0.31,-1.55,764335.727338,12571,19.8102,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-09",20.21,20.25,19.95,20.04,-0.18,-0.89,854417.211778,12749,20.0342,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":205,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",20.03,20.33,20.22,0.65,725535.774581,14416,20.1968,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",20.27,20.37,20.07,20.09,-0.34,-1.66,1128197.914828,15114,20.1586,{"date":405,"open":406,"high":407,"low":365,"close":408,"change":409,"percent_change":267,"volume":410,"transactions":411,"vwap":412},"2026-09-03",20.5,20.535,20.43,0.02,880267.338315,10517,20.4093,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",20.49,20.56,20.265,20.41,-0.03,-0.15,669079.031603,11336,20.4326,{"date":425,"open":388,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",20.485,20.195,20.44,0.08,0.39,1009085.844995,16126,20.3997,{"date":435,"open":436,"high":406,"low":437,"close":438,"change":299,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",20.39,20.3,20.36,-0.54,1088949.041133,12267,20.3666,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",20.53,20.655,20.46,20.47,-0.05,-0.24,625512.545701,10534,20.5315,{"date":455,"open":416,"high":456,"low":418,"close":457,"change":336,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",20.77,20.52,-1.11,706503.93144,9930,20.5124,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":87,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-26",20.67,20.82,20.51,20.75,0.68,739289.376211,8342,20.7359,{"date":473,"open":474,"high":474,"low":406,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",20.89,20.61,-0.19,-0.91,1227496.846249,12871,20.6239,{"date":482,"open":466,"high":483,"low":438,"close":484,"change":65,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",20.87,20.8,2.21,1218367.566856,15088,20.7236,{"date":490,"open":491,"high":467,"low":492,"close":493,"change":256,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",20.66,20.32,20.35,-1.26,856642.386766,10267,20.4198,{"date":499,"open":448,"high":500,"low":448,"close":475,"change":429,"percent_change":430,"volume":501,"transactions":502,"vwap":503},"2026-08-20",20.765,681226.508006,10798,20.6499,{"date":505,"open":506,"high":506,"low":408,"close":445,"change":507,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",20.68,0,983548.206369,12414,20.5243,{"date":512,"open":491,"high":513,"low":418,"close":445,"change":267,"percent_change":58,"volume":514,"transactions":515,"vwap":516},"2026-08-18",20.71,799555.98387,11326,20.514,{"date":518,"open":416,"high":519,"low":492,"close":408,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",20.59,-0.28,-1.35,840083.543198,13195,20.4172,{"date":526,"open":513,"high":527,"low":528,"close":513,"change":267,"percent_change":58,"volume":529,"transactions":530,"vwap":531},"2026-08-14",20.855,20.64,917458.754944,12987,20.7378,{"date":533,"open":466,"high":534,"low":466,"close":475,"change":429,"percent_change":430,"volume":535,"transactions":536,"vwap":537},"2026-08-13",20.825,689509.148367,10677,20.6709,{"date":539,"open":540,"high":541,"low":540,"close":445,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",19.89,20.58,0.64,3.22,1285641.048145,14658,20.4471,{"date":548,"open":549,"high":365,"low":354,"close":540,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",20.01,-0.14,-0.7,1416786.519002,16947,20.0214,{"date":556,"open":557,"high":557,"low":558,"close":386,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",20.69,19.995,-0.66,-3.19,1430527.928774,17948,20.1022,{"date":565,"open":566,"high":567,"low":528,"close":557,"change":399,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",21.03,21.13,-1.62,1437577.49933,18008,20.7741,{"date":573,"open":574,"high":575,"low":576,"close":566,"change":347,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",21.25,21.3,20.97,-0.57,587116.470825,10098,21.0536,{"date":582,"open":583,"high":584,"low":585,"close":583,"change":586,"percent_change":278,"volume":587,"transactions":588,"vwap":589},"2026-08-05",21.15,21.2,20.9,0.07,738546.143219,10590,21.1066,{"date":591,"open":592,"high":592,"low":585,"close":593,"change":368,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",21.32,21.08,-1.45,1348506.375136,15732,21.1009,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":307,"percent_change":520,"volume":604,"transactions":605,"vwap":606},"2026-08-03",21.37,21.61,21.28,21.39,913051.364749,13404,21.3825,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":550,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",21.47,21.57,21.27,21.45,-0.65,571523.292264,9429,21.4687,{"date":618,"open":619,"high":620,"low":592,"close":621,"change":308,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",21.88,22,21.59,-1.51,1015098.690083,14062,21.4849,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":298,"percent_change":358,"volume":632,"transactions":633,"vwap":634},"2026-07-29",22.09,22.16,21.675,21.92,1500490.570609,18928,21.8822,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":429,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",22.25,22.33,21.865,21.94,0.37,863613.309039,14561,22.0036,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":399,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",22.07,22.46,21.85,21.86,-1.53,1504571.787051,18298,22.0738,{"date":656,"open":619,"high":657,"low":658,"close":659,"change":641,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",22.23,21.73,22.2,1.69,1884326.565835,21996,22.0773,{"date":665,"open":666,"high":640,"low":667,"close":668,"change":112,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",21.62,21.5,21.83,1.11,1864419.730662,24230,21.735,{"date":674,"open":675,"high":676,"low":667,"close":621,"change":308,"percent_change":622,"volume":677,"transactions":678,"vwap":679},"2026-07-22",21.99,22.11,1938936.724016,18667,21.7007,{"date":681,"open":682,"high":683,"low":684,"close":631,"change":87,"percent_change":542,"volume":685,"transactions":686,"vwap":687},"2026-07-21",21.69,21.96,21.4815,1799868.886548,18071,21.8506,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-20",22.43,22.45,21.755,21.78,-0.48,-2.16,1439189.545754,21311,21.945,{"date":700,"open":701,"high":30,"low":628,"close":702,"change":703,"percent_change":268,"volume":704,"transactions":9,"vwap":702},"2026-07-17",22.19,22.26,0.12,1501700,{"date":706,"open":575,"high":637,"low":575,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-16",22.14,0.89,4.19,1151500,{"date":712,"open":600,"high":601,"low":583,"close":574,"change":420,"percent_change":551,"volume":713,"transactions":9,"vwap":574},"2026-07-15",1152300,{"date":715,"open":610,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-14",21.81,21.35,21.4,-0.27,-1.25,1029900,{"date":723,"open":724,"high":725,"low":726,"close":724,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":724},"2026-07-13",21.67,21.765,21.52,0.17,0.79,1373000,{"date":731,"open":732,"high":733,"low":734,"close":667,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":667},"2026-07-10",21.68,21.8,21.29,-0.16,-0.74,1062100,{"date":739,"open":740,"high":741,"low":621,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-09",21.95,22.030001,21.66,-0.22,-1.01,1198100,{"date":747,"open":619,"high":748,"low":749,"close":619,"change":194,"percent_change":750,"volume":751,"transactions":9,"vwap":619},"2026-07-08",21.975,21.76,-0.36,1618900,{"date":753,"open":724,"high":754,"low":601,"close":683,"change":58,"percent_change":755,"volume":756,"transactions":9,"vwap":683},"2026-07-07",22.049999,2.28,2229700,{"date":758,"open":759,"high":732,"low":760,"close":609,"change":476,"percent_change":761,"volume":762,"transactions":9,"vwap":609},"2026-07-06",21.53,21.445,-0.88,1783200,{"date":764,"open":765,"high":766,"low":767,"close":742,"change":43,"percent_change":768,"volume":769,"transactions":9,"vwap":742},"2026-07-02",21.19,21.685,21.18,2.75,1713100,{"date":771,"open":772,"high":717,"low":773,"close":593,"change":449,"percent_change":450,"volume":774,"transactions":9,"vwap":593},"2026-07-01",21.16,21.059999,1789000,{"date":776,"open":777,"high":778,"low":779,"close":567,"change":256,"percent_change":780,"volume":781,"transactions":9,"vwap":567},"2026-06-30",21.34,21.555,21.125,-1.22,2509200,{"date":783,"open":784,"high":785,"low":786,"close":603,"change":787,"percent_change":17,"volume":788,"transactions":9,"vwap":603},"2026-06-29",21.030001,21.54,21,0.19,3399400,{"date":790,"open":474,"high":791,"low":792,"close":584,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":584},"2026-06-26",21.285,20.7,0.44,2.12,21931900,{"date":797,"open":798,"high":574,"low":418,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-25",21.24,20.76,0.38,1.86,7995600,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":141,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-24",20,20.54,19.91,20.38,2.31,2005500,{"date":812,"open":366,"high":813,"low":814,"close":813,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":813},"2026-06-23",19.92,19.56,0.5,2.57,1583900,{"date":819,"open":323,"high":820,"low":821,"close":822,"change":94,"percent_change":26,"volume":823,"transactions":9,"vwap":822},"2026-06-22",19.57,19.21,19.42,1527500,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":225,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-18",19.46,19.515,19.115,19.2,-1.29,2389200,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":577,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-17",20.11,20.42,19.395,19.45,-2.85,1198200,{"date":841,"open":842,"high":398,"low":843,"close":844,"change":277,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-16",19.98,18.96,20.02,0.3,1583400,{"date":848,"open":388,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-15",20.31,19.85,19.96,-0.41,-2.01,1444000,{"date":856,"open":857,"high":445,"low":858,"close":396,"change":787,"percent_change":859,"volume":860,"transactions":9,"vwap":396},"2026-06-12",20.26,20.16,0.94,1297000,{"date":862,"open":835,"high":863,"low":858,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-11",20.62,20.18,-0.21,-1.03,994200,{"date":869,"open":445,"high":870,"low":849,"close":436,"change":267,"percent_change":58,"volume":871,"transactions":9,"vwap":436},"2026-06-10",20.65,1058200,{"date":873,"open":874,"high":406,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-09",20.13,20.040001,20.29,0.32,1.6,1380500,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":298,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-08",20.049999,20.159,19.88,19.97,-0.1,1590200,{"date":889,"open":814,"high":375,"low":814,"close":364,"change":141,"percent_change":890,"volume":891,"transactions":9,"vwap":364},"2026-06-05",2.36,1457300,{"date":893,"open":813,"high":364,"low":894,"close":895,"change":886,"percent_change":78,"volume":896,"transactions":9,"vwap":895},"2026-06-04",19.385,19.53,1195500,{"date":898,"open":899,"high":885,"low":900,"close":901,"change":308,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-03",19.82,19.54,19.63,-1.65,1032600,{"date":905,"open":343,"high":906,"low":907,"close":851,"change":25,"percent_change":908,"volume":909,"transactions":9,"vwap":851},"2026-06-02",20.059999,19.665,1.01,1167000,{"date":911,"open":540,"high":842,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-01",19.74,19.76,-0.5,-2.47,1262700,{"date":918,"open":858,"high":849,"low":842,"close":857,"change":409,"percent_change":267,"volume":919,"transactions":9,"vwap":857},"2026-05-29",2351200,{"date":921,"open":377,"high":922,"low":923,"close":922,"change":924,"percent_change":17,"volume":925,"transactions":9,"vwap":922},"2026-05-28",20.24,19.905,0.18,1263600,{"date":927,"open":387,"high":415,"low":928,"close":906,"change":216,"percent_change":929,"volume":930,"transactions":9,"vwap":906},"2026-05-27",20.035,-1.43,1444500,{"date":932,"open":933,"high":416,"low":934,"close":493,"change":194,"percent_change":935,"volume":936,"transactions":9,"vwap":493},"2026-05-26",20.45,20.245,-0.39,1226900,{"date":938,"open":939,"high":939,"low":387,"close":408,"change":476,"percent_change":940,"volume":941,"transactions":9,"vwap":408},"2026-05-22",20.6,-0.92,1696400,{"date":943,"open":445,"high":863,"low":876,"close":863,"change":429,"percent_change":430,"volume":944,"transactions":9,"vwap":863},"2026-05-21",1156700,{"date":946,"open":947,"high":863,"low":948,"close":806,"change":277,"percent_change":949,"volume":950,"transactions":9,"vwap":806},"2026-05-20",20.48,20.285,0.29,1367500,{"date":952,"open":513,"high":953,"low":448,"close":947,"change":216,"percent_change":954,"volume":955,"transactions":9,"vwap":947},"2026-05-19",20.84,-1.4,1307300,{"date":957,"open":541,"high":958,"low":416,"close":456,"change":278,"percent_change":959,"volume":960,"transactions":9,"vwap":456},"2026-05-18",20.91,1.61,1310900,{"date":962,"open":457,"high":557,"low":376,"close":428,"change":299,"percent_change":439,"volume":963,"transactions":9,"vwap":428},"2026-05-15",1269100,{"date":965,"open":416,"high":475,"low":438,"close":966,"change":967,"percent_change":793,"volume":968,"transactions":9,"vwap":966},"2026-05-14",20.55,0.09,779700,{"date":970,"open":506,"high":792,"low":971,"close":447,"change":719,"percent_change":972,"volume":973,"transactions":9,"vwap":447},"2026-05-13",20.395,-1.3,867200,{"date":975,"open":465,"high":465,"low":976,"close":977,"change":978,"percent_change":87,"volume":979,"transactions":9,"vwap":977},"2026-05-12",20.515,20.73,0.03,930000,{"date":981,"open":528,"high":982,"low":457,"close":792,"change":978,"percent_change":983,"volume":984,"transactions":9,"vwap":792},"2026-05-11",20.83,0.15,1210000,{"date":986,"open":447,"high":987,"low":933,"close":464,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":464},"2026-05-08",20.74,0.31,1.52,902500,{"date":992,"open":947,"high":993,"low":994,"close":438,"change":865,"percent_change":995,"volume":996,"transactions":9,"vwap":438},"2026-05-07",20.63,20.17,-1.02,1569400,{"date":998,"open":438,"high":987,"low":438,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-06",20.57,0.25,1.23,1353200,{"date":1004,"open":1005,"high":396,"low":1006,"close":492,"change":727,"percent_change":1007,"volume":1008,"transactions":9,"vwap":492},"2026-05-05",20.15,19.975,0.84,1141500,{"date":1010,"open":365,"high":1011,"low":1012,"close":1005,"change":507,"percent_change":507,"volume":1013,"transactions":9,"vwap":1005},"2026-05-04",20.4,20.065001,896000,{"date":1015,"open":939,"high":939,"low":1016,"close":1005,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1005},"2026-05-01",20.14,-0.42,-2.04,1151900,{"date":1021,"open":475,"high":513,"low":1022,"close":999,"change":507,"percent_change":507,"volume":1023,"transactions":9,"vwap":999},"2026-04-30",20.435,1923000,{"date":1025,"open":415,"high":1026,"low":1011,"close":999,"change":1027,"percent_change":476,"volume":1028,"transactions":9,"vwap":999},"2026-04-29",20.625,-0.04,1317500,{"date":1030,"open":387,"high":1031,"low":387,"close":475,"change":1032,"percent_change":268,"volume":1033,"transactions":9,"vwap":475},"2026-04-28",20.79,0.11,1930500,{"date":1035,"open":416,"high":1036,"low":835,"close":406,"change":307,"percent_change":216,"volume":1037,"transactions":9,"vwap":406},"2026-04-27",20.725,742900,{"date":1039,"open":513,"high":1040,"low":466,"close":416,"change":476,"percent_change":940,"volume":1041,"transactions":9,"vwap":416},"2026-04-24",20.845,945300,{"date":1043,"open":772,"high":767,"low":1044,"close":467,"change":886,"percent_change":694,"volume":1045,"transactions":9,"vwap":467},"2026-04-23",20.605,1422000,{"date":1047,"open":1048,"high":1049,"low":466,"close":1050,"change":307,"percent_change":216,"volume":1051,"transactions":9,"vwap":1050},"2026-04-22",20.86,21.02,20.85,2046400,{"date":1053,"open":541,"high":1054,"low":1055,"close":958,"change":409,"percent_change":267,"volume":1056,"transactions":9,"vwap":958},"2026-04-21",20.975,20.112,1672100,{"date":1058,"open":958,"high":1059,"low":1060,"close":474,"change":1061,"percent_change":112,"volume":1062,"transactions":9,"vwap":474},"2026-04-20",21.075001,20.81,0.05,2069300,{"date":1064,"open":863,"high":1065,"low":1066,"close":953,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":953},"2026-04-17",20.96,20.415,0.43,2.11,2568400,{"date":1071,"open":874,"high":406,"low":874,"close":418,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":418},"2026-04-16",0.23,1.14,1451400,{"date":1076,"open":884,"high":375,"low":354,"close":864,"change":924,"percent_change":17,"volume":1077,"transactions":9,"vwap":864},"2026-04-15",1633500,{"date":1079,"open":842,"high":874,"low":1080,"close":805,"change":735,"percent_change":1081,"volume":1082,"transactions":9,"vwap":805},"2026-04-14",19.81,-0.79,915900,{"date":1084,"open":376,"high":376,"low":851,"close":858,"change":886,"percent_change":1085,"volume":1086,"transactions":9,"vwap":858},"2026-04-13",-0.49,842800,{"date":1088,"open":1089,"high":395,"low":882,"close":857,"change":94,"percent_change":1090,"volume":1091,"transactions":9,"vwap":857},"2026-04-10",20.12,1.1,725400,{"date":1093,"open":1094,"high":375,"low":1094,"close":875,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":875},"2026-04-09",19.67,0.27,1.37,885500,{"date":1099,"open":820,"high":1100,"low":1101,"close":1102,"change":25,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-08",19.93,19.5,19.77,1.02,1656700,{"date":1106,"open":1107,"high":1108,"low":1109,"close":820,"change":988,"percent_change":959,"volume":1110,"transactions":9,"vwap":820},"2026-04-07",19.27,19.59,19.18,962600,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1061,"volume":1118,"transactions":9,"vwap":1116},"2026-04-06",19.14,19.36,19.11,19.26,0.01,1401600,{"date":1120,"open":1121,"high":1122,"low":843,"close":334,"change":278,"percent_change":1123,"volume":1124,"transactions":9,"vwap":334},"2026-04-02",19.32,19.35,1.74,1417900,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":967,"percent_change":51,"volume":1131,"transactions":9,"vwap":1130},"2026-04-01",18.74,19.1,18.6,18.92,1205500,{"date":1133,"open":829,"high":1134,"low":1135,"close":1136,"change":865,"percent_change":237,"volume":1137,"transactions":9,"vwap":1136},"2026-03-31",19.33,18.76,18.83,1551600,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":430,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-03-30",18.82,19.049999,18.7,19.040001,2.09,937100,{"date":1147,"open":266,"high":1148,"low":266,"close":1149,"change":194,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-03-27",18.98,18.65,-0.43,855100,{"date":1153,"open":1129,"high":1154,"low":1155,"close":1156,"change":277,"percent_change":877,"volume":1157,"transactions":9,"vwap":1156},"2026-03-26",18.945,18.535,18.73,813400,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":399,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-25",19.07,19.17,18.655,18.67,-1.79,979200,{"date":1167,"open":1168,"high":1116,"low":1169,"close":1170,"change":1171,"percent_change":449,"volume":1172,"transactions":9,"vwap":1170},"2026-03-24",19.09,18.93,19.01,-0.01,857500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":429,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-03-23",19.24,19.255,18.89,19.02,0.42,1166000,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-20",19.72,19.835,18.86,18.94,-0.77,-3.91,2775400,{"date":1191,"open":1102,"high":805,"low":1192,"close":1193,"change":550,"percent_change":176,"volume":1194,"transactions":9,"vwap":1193},"2026-03-19",19.65,19.71,959600,{"date":1196,"open":1197,"high":1089,"low":899,"close":850,"change":719,"percent_change":1198,"volume":1199,"transactions":9,"vwap":850},"2026-03-18",20.030001,-1.34,1422900,{"date":1201,"open":1005,"high":1202,"low":844,"close":1089,"change":1171,"percent_change":449,"volume":1203,"transactions":9,"vwap":1089},"2026-03-17",20.275,1646600,{"date":1205,"open":364,"high":447,"low":364,"close":874,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":874},"2026-03-16",-0.13,-0.64,1376900,{"date":1210,"open":438,"high":806,"low":365,"close":857,"change":586,"percent_change":1211,"volume":1212,"transactions":9,"vwap":857},"2026-03-13",0.35,1209600,{"date":1214,"open":1215,"high":493,"low":1012,"close":1215,"change":886,"percent_change":1085,"volume":1216,"transactions":9,"vwap":1215},"2026-03-12",20.19,1199700,{"date":1218,"open":416,"high":863,"low":994,"close":876,"change":520,"percent_change":1219,"volume":1220,"transactions":9,"vwap":876},"2026-03-11",-1.36,921900,{"date":1222,"open":513,"high":585,"low":466,"close":999,"change":399,"percent_change":1223,"volume":1224,"transactions":9,"vwap":999},"2026-03-10",-1.63,1101700,{"date":1226,"open":953,"high":1227,"low":406,"close":958,"change":507,"percent_change":507,"volume":1228,"transactions":9,"vwap":958},"2026-03-09",20.955,838300,{"date":1230,"open":557,"high":958,"low":437,"close":958,"change":429,"percent_change":800,"volume":1231,"transactions":9,"vwap":958},"2026-03-06",955200,{"date":1233,"open":784,"high":784,"low":792,"close":982,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":982},"2026-03-05",-0.37,-1.75,753200,{"date":1238,"open":474,"high":575,"low":467,"close":584,"change":1095,"percent_change":1239,"volume":1240,"transactions":9,"vwap":584},"2026-03-04",1.29,1678000,{"date":1242,"open":786,"high":786,"low":528,"close":1243,"change":1171,"percent_change":449,"volume":1244,"transactions":9,"vwap":1243},"2026-03-03",20.93,960400,{"date":1246,"open":557,"high":1247,"low":1248,"close":1249,"change":727,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-02",20.995,20.591,20.94,0.82,741900,{"date":1253,"open":993,"high":567,"low":1254,"close":456,"change":287,"percent_change":1255,"volume":1256,"transactions":9,"vwap":456},"2026-02-27",20.615,0.78,2475300,{"date":1258,"open":415,"high":464,"low":408,"close":475,"change":1061,"percent_change":112,"volume":1259,"transactions":9,"vwap":475},"2026-02-26",986700,{"date":1261,"open":492,"high":1026,"low":834,"close":416,"change":205,"percent_change":542,"volume":1262,"transactions":9,"vwap":416},"2026-02-25",905300,{"date":1264,"open":857,"high":466,"low":1265,"close":408,"change":267,"percent_change":58,"volume":1266,"transactions":9,"vwap":408},"2026-02-24",20.08,1997200,{"date":1268,"open":933,"high":506,"low":864,"close":387,"change":307,"percent_change":216,"volume":1269,"transactions":9,"vwap":387},"2026-02-23",2219000,{"date":1271,"open":849,"high":418,"low":398,"close":436,"change":1072,"percent_change":1073,"volume":1272,"transactions":9,"vwap":436},"2026-02-20",1323400,{"date":1274,"open":395,"high":876,"low":1275,"close":858,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":858},"2026-02-19",19.875,0.26,1.31,1182400,{"date":1280,"open":436,"high":436,"low":1102,"close":343,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":343},"2026-02-18",-0.6,-2.93,2237100,{"date":1285,"open":418,"high":966,"low":864,"close":406,"change":845,"percent_change":1286,"volume":1287,"transactions":9,"vwap":406},"2026-02-17",1.49,3547100,{"date":1289,"open":805,"high":376,"low":912,"close":1290,"change":1211,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-02-13",20.2,1.76,2287600,{"date":1294,"open":1295,"high":1296,"low":1128,"close":850,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":850},"2026-02-12",19.44,19.87,0.59,3.06,8971500,{"date":1301,"open":1116,"high":836,"low":1142,"close":1116,"change":298,"percent_change":886,"volume":1302,"transactions":9,"vwap":1116},"2026-02-11",1984700,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1000,"percent_change":1277,"volume":1309,"transactions":9,"vwap":1308},"2026-02-10",19.15,19.375,19.056,19.28,1154600,{"date":1311,"open":1312,"high":1175,"low":1313,"close":1314,"change":1315,"percent_change":369,"volume":1316,"transactions":9,"vwap":1314},"2026-02-09",19.19,18.85,19.030001,-0.3,757100,{"date":1318,"open":1319,"high":1192,"low":829,"close":1134,"change":743,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1134},"2026-02-06",19.58,-1.13,980700,{"date":1323,"open":1324,"high":357,"low":1325,"close":1326,"change":1067,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-02-05",19.34,19.084999,19.55,2.25,1197000,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":949,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-02-04",18.97,19.31,18.855,19.12,1.54,825700,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1136,"change":1000,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1136},"2026-02-03",18.64,18.865,18.51,1.35,1028000,{"date":1345,"open":1346,"high":1141,"low":1347,"close":1348,"change":256,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-02-02",18.91,18.57,18.58,-1.38,1543700,{"date":1352,"open":1353,"high":1354,"low":285,"close":1355,"change":924,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-01-30",18.78,19.0049992,18.84,0.96,1495200,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1361,"change":51,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-01-29",18.26,18.66,18.075001,2.64,1417600,{"date":1366,"open":1367,"high":1368,"low":1369,"close":265,"change":277,"percent_change":278,"volume":1370,"transactions":9,"vwap":265},"2026-01-28",18.049999,18.19,17.82,1520200,{"date":1372,"open":244,"high":1373,"low":1374,"close":1375,"change":476,"percent_change":325,"volume":1376,"transactions":9,"vwap":1375},"2026-01-27",18.405,18.059999,18.12,810100,{"date":1378,"open":1360,"high":1379,"low":1362,"close":244,"change":978,"percent_change":287,"volume":1380,"transactions":9,"vwap":244},"2026-01-26",18.44,1183000,{"date":1382,"open":316,"high":1383,"low":1384,"close":1385,"change":429,"percent_change":793,"volume":1386,"transactions":9,"vwap":1385},"2026-01-23",18.285,18.035,18.28,769600,{"date":1388,"open":1389,"high":1347,"low":1375,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-01-22",18.46,18.2,-0.32,-1.73,1007300,{"date":1395,"open":285,"high":1347,"low":1396,"close":1397,"change":886,"percent_change":439,"volume":1398,"transactions":9,"vwap":1397},"2026-01-21",18.265,18.52,1043300,{"date":1400,"open":253,"high":1401,"low":1402,"close":1403,"change":727,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-01-20",18.635,18.245,18.62,0.92,1885400,{"date":1407,"open":246,"high":1341,"low":1374,"close":1408,"change":112,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-01-16",18.45,1.32,1834900,{"date":1412,"open":1413,"high":1360,"low":1414,"close":233,"change":703,"percent_change":1415,"volume":1416,"transactions":9,"vwap":233},"2026-01-15",18.16,18.084999,0.66,1032500,{"date":1418,"open":1419,"high":1375,"low":1420,"close":255,"change":86,"percent_change":1421,"volume":1422,"transactions":9,"vwap":255},"2026-01-14",17.84,17.69,1.92,1448800,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-01-13",17.2,18.11,17.75,0.61,3.56,2041900,{"date":1432,"open":1433,"high":23,"low":1434,"close":1435,"change":550,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-01-12",17.37,17.1,17.14,-0.81,1259500,{"date":1439,"open":1440,"high":212,"low":1441,"close":1442,"change":256,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-01-09",17.55,17.22,17.28,-1.48,1009600,{"date":1446,"open":204,"high":1447,"low":1448,"close":1449,"change":277,"percent_change":86,"volume":1450,"transactions":9,"vwap":1449},"2026-01-08",17.7,17.48,17.54,1234300,{"date":1452,"open":1453,"high":234,"low":1454,"close":1448,"change":278,"percent_change":1421,"volume":1455,"transactions":9,"vwap":1448},"2026-01-07",17.19,17.17,2907000,{"date":1457,"open":1458,"high":1459,"low":1435,"close":1460,"change":1085,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-01-06",17.59,17.63,17.15,-2.78,1584300,{"date":1464,"open":1459,"high":1465,"low":1466,"close":20,"change":1206,"percent_change":1467,"volume":1468,"transactions":9,"vwap":20},"2026-01-05",17.875,17.41,-0.73,777900,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":205,"percent_change":93,"volume":1475,"transactions":9,"vwap":1474},"2026-01-02",17.6,17.81,17.35,17.77,1738400,{"date":1477,"open":20,"high":1478,"low":204,"close":20,"change":1117,"percent_change":277,"volume":1479,"transactions":9,"vwap":20},"2025-12-31",17.67,3045200,{"date":1481,"open":1482,"high":1483,"low":212,"close":1459,"change":1171,"percent_change":307,"volume":1484,"transactions":9,"vwap":1459},"2025-12-30",17.66,17.71,661300,{"date":1486,"open":213,"high":1487,"low":201,"close":20,"change":409,"percent_change":1032,"volume":1488,"transactions":9,"vwap":20},"2025-12-29",17.76,817300,{"date":1490,"open":21,"high":20,"low":1491,"close":212,"change":287,"percent_change":1404,"volume":1492,"transactions":9,"vwap":212},"2025-12-26",17.45,616000,{"date":1494,"open":1495,"high":1458,"low":1496,"close":201,"change":978,"percent_change":727,"volume":1497,"transactions":9,"vwap":201},"2025-12-24",17.5,17.415,300600,{"date":1499,"open":1478,"high":1478,"low":1500,"close":1501,"change":347,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-12-23",17.335,17.43,-0.68,1008900,{"date":1505,"open":201,"high":1506,"low":203,"close":1440,"change":967,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1440},"2025-12-22",17.655,0.52,1045000,{"date":1510,"open":193,"high":201,"low":1511,"close":201,"change":87,"percent_change":1512,"volume":1513,"transactions":9,"vwap":201},"2025-12-19",17.21,0.81,3624300,{"date":1515,"open":1516,"high":1517,"low":1518,"close":214,"change":743,"percent_change":720,"volume":1519,"transactions":9,"vwap":214},"2025-12-18",17.56,17.585,17.12,1416400,{"date":1521,"open":1522,"high":1459,"low":31,"close":1449,"change":877,"percent_change":801,"volume":1523,"transactions":9,"vwap":1449},"2025-12-17",17.030001,1822500,{"date":1525,"open":1526,"high":1483,"low":1511,"close":1441,"change":719,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1441},"2025-12-16",17.57,-1.54,1307100,{"date":1530,"open":1487,"high":1487,"low":1531,"close":191,"change":420,"percent_change":1532,"volume":1533,"transactions":9,"vwap":191},"2025-12-15",17.365,-0.85,1215400,{"date":1535,"open":1478,"high":1536,"low":1537,"close":20,"change":419,"percent_change":117,"volume":1538,"transactions":9,"vwap":20},"2025-12-12",17.845,17.475,1115300,{"date":1540,"open":1487,"high":1541,"low":1542,"close":1478,"change":298,"percent_change":299,"volume":1543,"transactions":9,"vwap":1478},"2025-12-11",17.83,17.575,729300,{"date":1545,"open":20,"high":1546,"low":1547,"close":1420,"change":277,"percent_change":86,"volume":1548,"transactions":9,"vwap":1420},"2025-12-10",17.8,17.58,1219500,{"date":1550,"open":1551,"high":1420,"low":24,"close":1459,"change":1095,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1459},"2025-12-09",17.51,1.56,851100,{"date":1555,"open":1433,"high":1556,"low":1557,"close":1558,"change":886,"percent_change":577,"volume":1559,"transactions":9,"vwap":1558},"2025-12-08",17.525,17.25,17.36,962200,{"date":1561,"open":1495,"high":1526,"low":1500,"close":201,"change":299,"percent_change":1562,"volume":1563,"transactions":9,"vwap":201},"2025-12-05",-0.63,976100,{"date":1565,"open":1566,"high":1474,"low":1566,"close":1526,"change":419,"percent_change":117,"volume":1567,"transactions":9,"vwap":1526},"2025-12-04",17.47,1697400,{"date":1569,"open":1447,"high":1570,"low":191,"close":1471,"change":1027,"percent_change":336,"volume":1571,"transactions":9,"vwap":1471},"2025-12-03",17.79,1434000,{"date":1573,"open":1574,"high":1362,"low":1458,"close":20,"change":719,"percent_change":622,"volume":1575,"transactions":9,"vwap":20},"2025-12-02",18.030001,1204100,{"date":1577,"open":315,"high":1384,"low":1536,"close":223,"change":1017,"percent_change":1578,"volume":1579,"transactions":9,"vwap":223},"2025-12-01",-2.29,877100,{"date":1581,"open":314,"high":1582,"low":233,"close":1583,"change":967,"percent_change":58,"volume":1584,"transactions":9,"vwap":1583},"2025-11-28",18.36,18.33,411100,{"date":1586,"open":1426,"high":1587,"low":1588,"close":243,"change":586,"percent_change":430,"volume":1589,"transactions":9,"vwap":243},"2025-11-26",18.32,18.1,697200,{"date":1591,"open":274,"high":1592,"low":1426,"close":306,"change":978,"percent_change":727,"volume":1593,"transactions":9,"vwap":306},"2025-11-25",18.34,1296800,{"date":1595,"open":233,"high":243,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-11-24",18.040001,18.14,-0.07,-0.38,1094000,{"date":1602,"open":315,"high":1360,"low":1603,"close":233,"change":1211,"percent_change":1604,"volume":1605,"transactions":9,"vwap":233},"2025-11-21",17.87,1.96,836400,{"date":1607,"open":1390,"high":1608,"low":1609,"close":1610,"change":1315,"percent_change":902,"volume":1611,"transactions":9,"vwap":1610},"2025-11-20",18.315,17.815,17.86,1150400,{"date":1613,"open":253,"high":254,"low":1614,"close":1413,"change":865,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1413},"2025-11-19",17.995,-1.14,1490700,{"date":1618,"open":1619,"high":1620,"low":294,"close":276,"change":703,"percent_change":1415,"volume":1621,"transactions":9,"vwap":276},"2025-11-18",18.43,18.69,947500,{"date":1623,"open":1624,"high":1624,"low":233,"close":294,"change":307,"percent_change":308,"volume":1625,"transactions":9,"vwap":294},"2025-11-17",18.48,795600,{"date":1627,"open":306,"high":263,"low":1628,"close":244,"change":112,"percent_change":1629,"volume":1630,"transactions":9,"vwap":244},"2025-11-14",17.9,1.33,1320100,{"date":1632,"open":1597,"high":1360,"low":1633,"close":296,"change":420,"percent_change":1634,"volume":1635,"transactions":9,"vwap":296},"2025-11-13",18.055,-0.82,1019700,{"date":1637,"open":1582,"high":1638,"low":246,"close":274,"change":865,"percent_change":1615,"volume":1639,"transactions":9,"vwap":274},"2025-11-12",18.41,951600,{"date":1641,"open":1360,"high":264,"low":265,"close":1619,"change":1276,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1619},"2025-11-11",1.43,798400,{"date":1645,"open":1646,"high":1647,"low":246,"close":306,"change":476,"percent_change":866,"volume":1648,"transactions":9,"vwap":306},"2025-11-10",18.39,18.395,870800,{"date":1650,"open":274,"high":264,"low":255,"close":1582,"change":924,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1582},"2025-11-07",0.99,973100,{"date":1654,"open":306,"high":1582,"low":1413,"close":265,"change":1598,"percent_change":1599,"volume":1655,"transactions":9,"vwap":265},"2025-11-06",619600,{"date":1657,"open":266,"high":1658,"low":243,"close":294,"change":307,"percent_change":308,"volume":1659,"transactions":9,"vwap":294},"2025-11-05",18.53,1017100,{"date":1661,"open":1662,"high":1620,"low":1413,"close":244,"change":935,"percent_change":1663,"volume":1664,"transactions":9,"vwap":244},"2025-11-04",18.63,-2.09,1353500,{"date":1666,"open":264,"high":1142,"low":294,"close":1142,"change":429,"percent_change":1067,"volume":1667,"transactions":9,"vwap":1142},"2025-11-03",801400,{"date":1669,"open":1127,"high":1670,"low":1671,"close":1403,"change":358,"percent_change":694,"volume":1672,"transactions":9,"vwap":1403},"2025-10-31",18.88,18.61,1216600,{"date":1674,"open":1353,"high":1675,"low":1163,"close":1676,"change":307,"percent_change":1391,"volume":1677,"transactions":9,"vwap":1676},"2025-10-30",18.99,18.71,1084000,{"date":1679,"open":1680,"high":1681,"low":1397,"close":1682,"change":298,"percent_change":299,"volume":1683,"transactions":9,"vwap":1682},"2025-10-29",18.8,18.991,18.77,1273600,{"date":1685,"open":1312,"high":829,"low":276,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-10-28",18.79,-0.75,-3.84,3078900,{"date":1691,"open":1312,"high":1692,"low":1693,"close":900,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":900},"2025-10-27",19.62,19.025,0.28,1.45,2124700,{"date":1698,"open":1324,"high":1699,"low":1700,"close":1116,"change":419,"percent_change":735,"volume":1701,"transactions":9,"vwap":1116},"2025-10-24",19.635,19,924900,{"date":1703,"open":1121,"high":1704,"low":1178,"close":335,"change":409,"percent_change":267,"volume":1705,"transactions":9,"vwap":335},"2025-10-23",19.335,1148000,{"date":1707,"open":821,"high":826,"low":1115,"close":1107,"change":87,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1107},"2025-10-22",0.73,783600,{"date":1711,"open":346,"high":1692,"low":1712,"close":1713,"change":935,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-10-21",19.08,19.13,-2,704900,{"date":1717,"open":1115,"high":900,"low":1168,"close":346,"change":815,"percent_change":1718,"volume":1719,"transactions":9,"vwap":346},"2025-10-20",2.63,812700,{"date":1721,"open":843,"high":1722,"low":843,"close":1178,"change":507,"percent_change":507,"volume":1723,"transactions":9,"vwap":1178},"2025-10-17",19.205,842000,{"date":1725,"open":1331,"high":1115,"low":1670,"close":1178,"change":409,"percent_change":1032,"volume":1726,"transactions":9,"vwap":1178},"2025-10-16",681500,{"date":1728,"open":1700,"high":1115,"low":1361,"close":1700,"change":409,"percent_change":1032,"volume":1729,"transactions":9,"vwap":1700},"2025-10-15",1657600,{"date":1731,"open":1127,"high":1170,"low":1732,"close":1148,"change":86,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1148},"2025-10-14",18.684,1.82,979300,{"date":1736,"open":285,"high":1163,"low":253,"close":1339,"change":1067,"percent_change":890,"volume":1737,"transactions":9,"vwap":1339},"2025-10-13",998600,{"date":1739,"open":1341,"high":1401,"low":1390,"close":233,"change":256,"percent_change":257,"volume":1740,"transactions":9,"vwap":233},"2025-10-10",719000,{"date":1742,"open":263,"high":1149,"low":1743,"close":266,"change":205,"percent_change":1744,"volume":1745,"transactions":9,"vwap":266},"2025-10-09",18.325,0.71,1021100,{"date":1747,"open":1583,"high":1748,"low":1413,"close":1592,"change":1032,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1592},"2025-10-08",18.385,0.6,1568200,{"date":1752,"open":1646,"high":1753,"low":1390,"close":316,"change":735,"percent_change":1754,"volume":1755,"transactions":9,"vwap":316},"2025-10-07",18.49,-0.87,886800,{"date":1757,"open":1619,"high":1129,"low":1758,"close":1646,"change":358,"percent_change":1085,"volume":1759,"transactions":9,"vwap":1646},"2025-10-06",18.195,1132300,{"date":1761,"open":1646,"high":1680,"low":1762,"close":1624,"change":967,"percent_change":58,"volume":1763,"transactions":9,"vwap":1624},"2025-10-03",18.345,830600,{"date":1765,"open":284,"high":1766,"low":297,"close":1646,"change":1032,"percent_change":1749,"volume":1767,"transactions":9,"vwap":1646},"2025-10-02",18.42,2312100,{"date":1769,"open":1588,"high":253,"low":1374,"close":1385,"change":94,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1385},"2025-10-01",1.22,1042800,{"date":1773,"open":245,"high":255,"low":235,"close":1374,"change":967,"percent_change":815,"volume":1774,"transactions":9,"vwap":1374},"2025-09-30",889700,{"date":1776,"open":223,"high":1588,"low":1777,"close":1778,"change":1117,"percent_change":277,"volume":1779,"transactions":9,"vwap":1778},"2025-09-29",17.844,17.97,864400,{"date":1781,"open":324,"high":1782,"low":1369,"close":1783,"change":277,"percent_change":86,"volume":1784,"transactions":9,"vwap":1783},"2025-09-26",18.08,17.96,802300,{"date":1786,"open":1787,"high":1788,"low":1516,"close":1628,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1628},"2025-09-25",17.61,17.905,0.4,2.29,1158600,{"date":1793,"open":202,"high":234,"low":1495,"close":1495,"change":1391,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1495},"2025-09-24",-1.8,1302200,{"date":1797,"open":234,"high":1798,"low":1483,"close":1369,"change":507,"percent_change":507,"volume":1799,"transactions":9,"vwap":1369},"2025-09-23",17.855,1981700,{"date":1801,"open":245,"high":324,"low":1787,"close":1369,"change":379,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1369},"2025-09-22",-1,1364200,{"date":1805,"open":253,"high":1806,"low":245,"close":324,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":324},"2025-09-19",18.545,-0.35,-1.91,3926300,{"date":1811,"open":243,"high":1812,"low":1813,"close":253,"change":1117,"percent_change":1061,"volume":1814,"transactions":9,"vwap":253},"2025-09-18",18.455,18.222,1197600,{"date":1816,"open":1389,"high":1135,"low":1385,"close":1592,"change":449,"percent_change":719,"volume":1817,"transactions":9,"vwap":1592},"2025-09-17",1506300,{"date":1819,"open":1390,"high":1638,"low":246,"close":1646,"change":1032,"percent_change":1749,"volume":1820,"transactions":9,"vwap":1646},"2025-09-16",1479900,{"date":1822,"open":314,"high":276,"low":265,"close":1385,"change":156,"percent_change":94,"volume":1823,"transactions":9,"vwap":1385},"2025-09-15",918300,{"date":1825,"open":1390,"high":244,"low":255,"close":243,"change":1171,"percent_change":449,"volume":1826,"transactions":9,"vwap":243},"2025-09-12",569600,{"date":1828,"open":244,"high":275,"low":1588,"close":294,"change":409,"percent_change":1032,"volume":1829,"transactions":9,"vwap":294},"2025-09-11",862800,{"date":1831,"open":1360,"high":1766,"low":246,"close":316,"change":1598,"percent_change":1599,"volume":1832,"transactions":9,"vwap":316},"2025-09-10",766300,{"date":1834,"open":1628,"high":1348,"low":1369,"close":314,"change":800,"percent_change":794,"volume":1835,"transactions":9,"vwap":314},"2025-09-09",1758900,{"date":1837,"open":246,"high":1587,"low":1546,"close":1838,"change":449,"percent_change":520,"volume":1839,"transactions":9,"vwap":1838},"2025-09-08",17.92,1058100,{"date":1841,"open":1783,"high":1374,"low":1842,"close":1778,"change":1032,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1778},"2025-09-05",17.785,0.62,866800,{"date":1846,"open":1471,"high":1610,"low":21,"close":1610,"change":1276,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1610},"2025-09-04",1.48,1070200,{"date":1850,"open":1851,"high":1603,"low":1852,"close":1471,"change":865,"percent_change":337,"volume":1853,"transactions":9,"vwap":1471},"2025-09-03",17.74,17.554,1466800,{"date":1855,"open":224,"high":1597,"low":234,"close":1472,"change":694,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1472},"2025-09-02",-2.62,1066700,{"date":1859,"open":1390,"high":1860,"low":1413,"close":284,"change":967,"percent_change":58,"volume":1861,"transactions":9,"vwap":284},"2025-08-29",18.355,1011400,{"date":1863,"open":253,"high":275,"low":1864,"close":1390,"change":420,"percent_change":1634,"volume":1865,"transactions":9,"vwap":1390},"2025-08-28",18.02,928400,{"date":1867,"open":1397,"high":1129,"low":1587,"close":253,"change":194,"percent_change":1150,"volume":1868,"transactions":9,"vwap":253},"2025-08-27",1380100,{"date":1870,"open":1408,"high":1658,"low":314,"close":1619,"change":419,"percent_change":735,"volume":1871,"transactions":9,"vwap":1619},"2025-08-26",839700,{"date":1873,"open":285,"high":1874,"low":1812,"close":1389,"change":307,"percent_change":1391,"volume":1875,"transactions":9,"vwap":1389},"2025-08-25",18.72,1055100,{"date":1877,"open":1346,"high":1109,"low":1878,"close":1397,"change":750,"percent_change":1808,"volume":1879,"transactions":9,"vwap":1397},"2025-08-22",18.415,1714200,{"date":1881,"open":1185,"high":1170,"low":1353,"close":1670,"change":194,"percent_change":1017,"volume":1882,"transactions":9,"vwap":1670},"2025-08-21",851600,{"date":1884,"open":1156,"high":1178,"low":1156,"close":843,"change":112,"percent_change":1885,"volume":1886,"transactions":9,"vwap":843},"2025-08-20",1.28,735500,{"date":1888,"open":1620,"high":1185,"low":1339,"close":1874,"change":983,"percent_change":1512,"volume":1889,"transactions":9,"vwap":1874},"2025-08-19",973000,{"date":1891,"open":1686,"high":1346,"low":264,"close":1347,"change":743,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1347},"2025-08-18",-1.17,517900,{"date":1895,"open":1135,"high":1670,"low":1127,"close":1686,"change":409,"percent_change":1032,"volume":1896,"transactions":9,"vwap":1686},"2025-08-15",888800,{"date":1898,"open":1127,"high":1130,"low":1403,"close":1682,"change":886,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1682},"2025-08-14",-0.53,679800,{"date":1902,"open":1136,"high":1170,"low":1903,"close":1904,"change":87,"percent_change":206,"volume":1905,"transactions":9,"vwap":1904},"2025-08-13",18.68,18.87,1612300,{"date":1907,"open":285,"high":1353,"low":1753,"close":1156,"change":287,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1156},"2025-08-12",0.86,825900,{"date":1911,"open":1341,"high":1680,"low":276,"close":1347,"change":978,"percent_change":287,"volume":1912,"transactions":9,"vwap":1347},"2025-08-11",857700,{"date":1914,"open":1129,"high":1915,"low":1638,"close":1916,"change":298,"percent_change":299,"volume":1917,"transactions":9,"vwap":1916},"2025-08-08",18.645,18.54,1020100,{"date":1919,"open":1671,"high":1920,"low":266,"close":1921,"change":1171,"percent_change":449,"volume":1922,"transactions":9,"vwap":1921},"2025-08-07",18.75,18.56,1198300,{"date":1924,"open":1339,"high":1925,"low":266,"close":1347,"change":298,"percent_change":299,"volume":1926,"transactions":9,"vwap":1347},"2025-08-06",18.95,1692100,{"date":1928,"open":1620,"high":1670,"low":1929,"close":1930,"change":735,"percent_change":1532,"volume":1931,"transactions":9,"vwap":1930},"2025-08-05",18.515,18.59,948000,{"date":1933,"open":253,"high":1920,"low":253,"close":1920,"change":793,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1920},"2025-08-04",2.4,879800,{"date":1937,"open":1874,"high":1169,"low":243,"close":244,"change":429,"percent_change":793,"volume":1938,"transactions":9,"vwap":244},"2025-08-01",2137100,{"date":1940,"open":263,"high":1929,"low":1941,"close":316,"change":225,"percent_change":521,"volume":1942,"transactions":9,"vwap":316},"2025-07-31",18.165,1796700,{"date":1944,"open":1920,"high":1945,"low":1608,"close":1624,"change":735,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1624},"2025-07-30",18.795,-0.86,1470600,{"date":1949,"open":1638,"high":1149,"low":1950,"close":1339,"change":1072,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1339},"2025-07-29",18.275,1.25,1693100,{"date":1954,"open":1624,"high":1955,"low":284,"close":1638,"change":409,"percent_change":1032,"volume":1956,"transactions":9,"vwap":1638},"2025-07-28",18.765,2263200,{"date":1958,"open":1959,"high":1646,"low":1960,"close":1646,"change":1789,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1646},"2025-07-25",18.27,17.975,2.22,5173500,{"date":1964,"open":1367,"high":276,"low":1449,"close":224,"change":1032,"percent_change":1843,"volume":1965,"transactions":9,"vwap":224},"2025-07-24",2208600,{"date":1967,"open":1603,"high":1374,"low":1506,"close":1968,"change":1598,"percent_change":935,"volume":1969,"transactions":9,"vwap":1968},"2025-07-23",17.88,1995700,{"date":1971,"open":315,"high":1583,"low":1972,"close":315,"change":419,"percent_change":117,"volume":1973,"transactions":9,"vwap":315},"2025-07-22",17.885,2901500,{"date":1975,"open":1976,"high":1977,"low":1459,"close":245,"change":1789,"percent_change":755,"volume":1978,"transactions":9,"vwap":245},"2025-07-21",17.72,18.01,1845500,{"date":1980,"open":1447,"high":234,"low":215,"close":1547,"change":419,"percent_change":117,"volume":1981,"transactions":9,"vwap":1547},"2025-07-18",1594400,{"date":1983,"open":1516,"high":1447,"low":191,"close":1787,"change":1117,"percent_change":277,"volume":1984,"transactions":9,"vwap":1787},"2025-07-17",1065000,{"date":1986,"open":21,"high":1420,"low":1491,"close":1471,"change":924,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1471},"2025-07-16",1.03,1443800,{"date":1990,"open":212,"high":1487,"low":1991,"close":1992,"change":1315,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-07-15",17.38,17.42,-1.69,1171600,{"date":1996,"open":203,"high":1997,"low":203,"close":1976,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1976},"2025-07-14",17.73,0.36,2.07,767000,{"date":2002,"open":2003,"high":23,"low":1522,"close":1558,"change":287,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1558},"2025-07-11",17.13,0.93,1106300,{"date":2007,"open":2008,"high":1557,"low":2009,"close":1425,"change":800,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1425},"2025-07-10",16.74,16.73,2.26,796800,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":419,"percent_change":379,"volume":2018,"transactions":9,"vwap":2017},"2025-07-09",16.92,16.98,16.71,16.82,839300,{"date":2020,"open":2021,"high":2003,"low":2022,"close":2022,"change":379,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-07-08",17,16.85,-1.06,844300,{"date":2026,"open":2027,"high":1425,"low":2028,"close":1522,"change":1027,"percent_change":336,"volume":2029,"transactions":9,"vwap":1522},"2025-07-07",17.01,16.89,1022400,{"date":2031,"open":2032,"high":1518,"low":2033,"close":2034,"change":1072,"percent_change":1096,"volume":2035,"transactions":9,"vwap":2034},"2025-07-03",16.78,16.715,17.07,796000,{"date":2037,"open":2027,"high":2038,"low":2039,"close":2040,"change":865,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-07-02",17.09,16.795,16.84,-1.23,858300,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":703,"percent_change":1744,"volume":2049,"transactions":9,"vwap":2048},"2025-07-01",16.91,17.195,16.77,17.049999,861200,{"date":2051,"open":2016,"high":2052,"low":2053,"close":2054,"change":87,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-06-30",16.955,16.45,16.93,0.83,789800,{"date":2058,"open":2032,"high":2059,"low":2060,"close":2061,"change":1061,"percent_change":845,"volume":2062,"transactions":9,"vwap":2061},"2025-06-27",16.94,16.66,16.79,1191600,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2008,"change":1694,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2008},"2025-06-26",16.5,16.785,16.495,1.7,947200,{"date":2071,"open":2072,"high":2016,"low":2073,"close":2074,"change":1391,"percent_change":1808,"volume":2075,"transactions":9,"vwap":2074},"2025-06-25",16.68,16.425,16.46,605200,{"date":2077,"open":2059,"high":2015,"low":2032,"close":2032,"change":117,"percent_change":1802,"volume":2078,"transactions":9,"vwap":2032},"2025-06-24",526700,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":1276,"percent_change":1552,"volume":2085,"transactions":9,"vwap":2084},"2025-06-23",16.75,17.135,16.7,16.95,880100,{"date":2087,"open":2047,"high":2052,"low":2088,"close":2089,"change":307,"percent_change":750,"volume":2090,"transactions":9,"vwap":2089},"2025-06-20",16.645,16.69,1028500,{"date":2092,"open":2093,"high":2054,"low":2094,"close":2081,"change":1276,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2081},"2025-06-18",16.51,16.402,1.58,1255500,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":924,"percent_change":1090,"volume":2103,"transactions":9,"vwap":2102},"2025-06-17",16.24,16.52,16.14,16.49,942200,{"date":2105,"open":2074,"high":2106,"low":2107,"close":2108,"change":194,"percent_change":1085,"volume":2109,"transactions":9,"vwap":2108},"2025-06-16",16.545,16.205,16.31,744000,{"date":2111,"open":2112,"high":2065,"low":2113,"close":2114,"change":307,"percent_change":750,"volume":2115,"transactions":9,"vwap":2114},"2025-06-13",16.42,16.25,16.39,1365600,{"date":2117,"open":2118,"high":2065,"low":2119,"close":2053,"change":156,"percent_change":112,"volume":2120,"transactions":9,"vwap":2053},"2025-06-12",16.41,16.29,833000,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2118,"change":1117,"percent_change":277,"volume":2126,"transactions":9,"vwap":2118},"2025-06-11",16.53,16.6,16.35,718400,{"date":2128,"open":2112,"high":2129,"low":2130,"close":2131,"change":156,"percent_change":112,"volume":2132,"transactions":9,"vwap":2131},"2025-06-10",16.57,16.36,16.4,1426500,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2130,"change":287,"percent_change":1651,"volume":2138,"transactions":9,"vwap":2130},"2025-06-09",16.2,16.37,16.1,1029800,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2135,"change":409,"percent_change":703,"volume":2144,"transactions":9,"vwap":2135},"2025-06-06",16.27,16.34,16.040001,693500,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":507,"percent_change":507,"volume":2151,"transactions":9,"vwap":2150},"2025-06-05",16.17,16.32,16.09,16.18,823400,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2150,"change":277,"percent_change":641,"volume":1683,"transactions":9,"vwap":2150},"2025-06-04",16.07,16.305,16.02,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":87,"percent_change":288,"volume":2163,"transactions":9,"vwap":2162},"2025-06-03",15.92,16.23,15.83,16.12,1411500,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":347,"percent_change":1687,"volume":2170,"transactions":9,"vwap":2169},"2025-06-02",15.91,16.075001,15.68,15.98,977600,{"date":2172,"open":2173,"high":2147,"low":2174,"close":2137,"change":2175,"percent_change":1409,"volume":2176,"transactions":9,"vwap":2137},"2025-05-30",15.87,15.78,0.21,963200,{"date":2178,"open":2156,"high":2150,"low":2179,"close":2180,"change":550,"percent_change":1754,"volume":2181,"transactions":9,"vwap":2180},"2025-05-29",15.805,15.89,573800,{"date":2183,"open":2159,"high":2149,"low":2184,"close":2185,"change":87,"percent_change":288,"volume":2186,"transactions":9,"vwap":2185},"2025-05-28",15.785,16.030001,1158900,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2180,"change":112,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2180},"2025-05-27",15.74,15.945,15.64,1.53,816100,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2197,"change":727,"percent_change":1090,"volume":2199,"transactions":9,"vwap":2197},"2025-05-23",15.54,15.65,15.44,446400,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":299,"percent_change":176,"volume":2206,"transactions":9,"vwap":2205},"2025-05-22",15.53,15.56,15.37,15.48,422400,{"date":2208,"open":2209,"high":2173,"low":2210,"close":2211,"change":1807,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-05-21",15.81,15.57,15.59,-2.2,460800,{"date":2215,"open":2216,"high":2101,"low":2216,"close":2217,"change":1061,"percent_change":988,"volume":2218,"transactions":9,"vwap":2217},"2025-05-20",15.76,15.94,812000,{"date":2220,"open":2221,"high":2222,"low":2209,"close":2180,"change":419,"percent_change":476,"volume":2223,"transactions":9,"vwap":2180},"2025-05-19",15.85,15.97,702500,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2159,"change":25,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2159},"2025-05-16",15.72,15.93,15.69,1.27,692700,{"date":2232,"open":2203,"high":2233,"low":2203,"close":2226,"change":1095,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2226},"2025-05-15",15.75,1.75,532500,{"date":2237,"open":2238,"high":2239,"low":182,"close":2238,"change":358,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-05-14",15.45,15.6,-0.58,751800,{"date":2243,"open":2221,"high":2173,"low":2204,"close":2196,"change":256,"percent_change":902,"volume":2244,"transactions":9,"vwap":2196},"2025-05-13",1479500,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1807,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-05-12",16.15,16.16,15.67,15.8,-2.17,1489000,{"date":2254,"open":2143,"high":2148,"low":2255,"close":2247,"change":727,"percent_change":146,"volume":2256,"transactions":9,"vwap":2247},"2025-05-09",15.95,861600,{"date":2258,"open":2259,"high":2260,"low":2159,"close":2169,"change":298,"percent_change":347,"volume":2261,"transactions":9,"vwap":2169},"2025-05-08",16.049999,16.11,441100,{"date":2263,"open":2259,"high":2264,"low":2265,"close":2266,"change":449,"percent_change":368,"volume":2267,"transactions":9,"vwap":2266},"2025-05-07",16.325,15.99,16,972200,{"date":2269,"open":2266,"high":2160,"low":2270,"close":2259,"change":1027,"percent_change":225,"volume":2271,"transactions":9,"vwap":2259},"2025-05-06",15.865,1060000,{"date":2273,"open":2255,"high":2247,"low":2161,"close":2149,"change":277,"percent_change":641,"volume":2274,"transactions":9,"vwap":2149},"2025-05-05",644000,{"date":2276,"open":2160,"high":2148,"low":2169,"close":2185,"change":347,"percent_change":736,"volume":2277,"transactions":9,"vwap":2185},"2025-05-02",477100,{"date":2279,"open":2148,"high":2148,"low":2280,"close":2247,"change":347,"percent_change":736,"volume":2281,"transactions":9,"vwap":2247},"2025-05-01",16.035,881700,{"date":2283,"open":2221,"high":2284,"low":2285,"close":2141,"change":877,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2141},"2025-04-30",16.3,15.73,2.01,1636600,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2255,"change":845,"percent_change":1421,"volume":1278,"transactions":9,"vwap":2255},"2025-04-29",15.66,16.155,15.38,{"date":2294,"open":2295,"high":2174,"low":2198,"close":2197,"change":978,"percent_change":787,"volume":2296,"transactions":9,"vwap":2197},"2025-04-28",15.52,1252400,{"date":2298,"open":2299,"high":2197,"low":2300,"close":2301,"change":409,"percent_change":205,"volume":2302,"transactions":9,"vwap":2301},"2025-04-25",15.55,15.36,15.62,581700,{"date":186,"open":2266,"high":2266,"low":2211,"close":2239,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2239},-0.4,-2.5,1486200]