[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-REET":3,"homepage-market-summary":29,"stock-historical-REET":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"REET","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Global REIT ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.5372,0.910476,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},25.74,25.58,25.845,25.53,0.21,0.82,3533036.808925,29.06,24.645,2230249.10446602,24.8,3079,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},23.72,1951311,712228525.220971,7.7,"2025-04-24",[183,186,196,206,215,225,236,245,253,261,272,282,291,300,310,321,331,341,350,358,368,379,390,400,408,419,429,440,450,460,469,480,490,500,509,518,525,533,542,552,559,567,573,582,592,602,610,617,627,637,644,654,663,669,677,688,696,704,711,718,725,735,741,748,754,761,769,776,781,786,791,798,802,807,812,820,828,834,839,843,849,855,861,868,876,882,886,893,900,906,911,917,921,926,931,936,941,948,953,960,967,971,975,979,983,990,995,1000,1005,1008,1013,1019,1022,1027,1030,1037,1043,1048,1052,1057,1062,1066,1071,1075,1081,1087,1095,1103,1110,1117,1125,1133,1140,1148,1155,1161,1167,1173,1182,1187,1196,1200,1204,1210,1218,1223,1227,1234,1240,1247,1251,1256,1262,1266,1269,1273,1276,1280,1284,1288,1291,1294,1299,1304,1307,1312,1317,1322,1326,1332,1338,1343,1348,1353,1358,1364,1368,1373,1377,1381,1388,1394,1397,1402,1407,1412,1417,1421,1425,1431,1435,1440,1444,1448,1452,1456,1464,1470,1475,1481,1486,1490,1494,1498,1502,1507,1511,1516,1521,1526,1531,1535,1540,1545,1549,1554,1559,1562,1569,1575,1580,1585,1590,1594,1600,1603,1608,1612,1617,1621,1625,1629,1634,1637,1641,1646,1650,1654,1659,1663,1668,1674,1679,1683,1687,1692,1696,1701,1706,1711,1716,1719,1723,1726,1730,1733,1738,1742,1745,1749,1753,1756,1760,1763,1767,1771,1776,1780,1784,1788,1791,1795,1798,1801,1805,1809,1813,1816,1819,1823,1827,1830,1835,1839,1842,1847,1852,1856,1861,1867,1872,1879,1882,1885,1889,1895,1901,1907,1912,1918,1923,1929,1933,1936,1939,1943,1948,1952,1955,1959,1964,1967,1971,1976,1979,1982,1987,1991,1994,1998,2002,2008,2013,2020,2024,2029,2034,2037,2040,2045,2051,2054,2058,2061,2064,2069,2073,2076,2080,2083,2087,2090,2094,2099,2106,2113,2119,2124,2127,2131,2136,2142,2147,2151,2156,2162,2167,2173,2177,2182,2188,2194,2201,2208,2213],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},8613,25.7463,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",25.59,25.64,25.415,-0.11,-0.43,3392320.369885,6678,25.5618,{"date":197,"open":198,"high":199,"low":200,"close":189,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",25.62,25.81,25.5623,0.05,0.2,3388208.75594,7612,25.6427,{"date":207,"open":208,"high":189,"low":209,"close":188,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",25.63,25.425,-0.19,-0.74,3856113.44301,7884,25.5221,{"date":216,"open":217,"high":218,"low":17,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",26.07,26.08,25.78,-0.2,-0.77,4116796.431556,7075,25.8711,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",26.01,26.065,25.825,25.98,-0.03,-0.12,2686285.980549,7039,25.9123,{"date":237,"open":238,"high":239,"low":240,"close":227,"change":241,"percent_change":210,"volume":242,"transactions":243,"vwap":244},"2026-09-28",26,26.2,25.935,-0.05,2688865.877808,8611,26.0171,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":231,"percent_change":191,"volume":250,"transactions":251,"vwap":252},"2026-09-25",26.16,25.9001,26.06,2378153.153582,5165,26.0157,{"date":254,"open":255,"high":256,"low":217,"close":257,"change":241,"percent_change":210,"volume":258,"transactions":259,"vwap":260},"2026-09-24",26.15,26.245,26.09,2726230.775985,6352,26.1338,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",26.34,26.35,26.11,26.14,-0.3,-1.13,3363265.734718,9092,26.1993,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",26.51,26.4,26.44,-0.02,-0.08,2507644.321262,7729,26.4502,{"date":283,"open":284,"high":285,"low":284,"close":286,"change":106,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",26.32,26.495,26.46,0.92,3234385.066269,11253,26.4344,{"date":292,"open":263,"high":263,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",26.205,26.22,-0.27,-1.02,2269547.739925,6751,26.2626,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":51,"volume":307,"transactions":308,"vwap":309},"2026-09-17",26.54,26.57,26.43,26.49,0.13,1981783.804466,5822,26.5017,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",26.53,26.725,26.21,26.36,-0.16,-0.6,2487484.730917,6745,26.4869,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":267,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",26.59,26.62,26.38,26.52,-1.12,3848984.01516,6335,26.5133,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":316,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",26.9,27.07,26.7201,26.82,-0.59,2388118.518575,6886,26.8519,{"date":342,"open":343,"high":334,"low":333,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",27.05,26.98,0.09,0.33,1628391.937163,4283,26.979,{"date":351,"open":343,"high":352,"low":353,"close":354,"change":220,"percent_change":211,"volume":355,"transactions":356,"vwap":357},"2026-09-10",27.18,26.825,26.89,2552604.3157,5315,26.9345,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":295,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",27.3,27.35,27.0261,27.09,-0.99,3791632.721508,7227,27.127,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",27.29,27.5001,27.27,27.36,-0.04,-0.15,2997445.401713,7795,27.4343,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",27.44,27.605,27.38,27.4,-0.13,-0.47,2637125.411493,6339,27.5058,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":202,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",27.47,27.535,27.33,27.53,0.73,3355241.45791,5800,27.4816,{"date":401,"open":381,"high":381,"low":402,"close":394,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",27.19,-0.1,-0.36,2589142.175333,6488,27.3185,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",27.48,27.59,27.325,27.43,-0.07,-0.25,3128053.736991,7055,27.4737,{"date":420,"open":421,"high":422,"low":383,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",27.6,27.635,27.5,-0.18,-0.65,2931306.128279,8933,27.459,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",27.93,27.955,27.6401,27.68,-0.21,-0.75,5395188.732177,7965,27.7668,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":424,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",27.96,28.015,27.835,27.89,-0.64,3610264.568833,6699,27.9054,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":316,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",28.25,28.255,28.065,28.07,-0.57,3780021.911125,7195,28.1544,{"date":461,"open":462,"high":453,"low":463,"close":464,"change":201,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",28.21,28.1,28.23,0.18,2587683.627039,6257,28.2183,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",28.12,28.225,27.9801,28.18,0.16,0.57,3932293.118407,8250,28.0641,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":435,"volume":487,"transactions":488,"vwap":489},"2026-08-21",28.16,28.17,27.945,28.02,-0.06,4232073.475436,8848,28.0299,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":21,"volume":497,"transactions":498,"vwap":499},"2026-08-20",27.98,28.1699,27.94,28.08,0.06,2636309.41866,5465,28.1079,{"date":501,"open":502,"high":503,"low":504,"close":485,"change":81,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",28,28.05,27.84,0.5,2717547.164985,7805,27.9285,{"date":510,"open":502,"high":471,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",27.87,27.88,-0.09,-0.32,2301511.501572,5691,27.9884,{"date":519,"open":503,"high":503,"low":520,"close":521,"change":111,"percent_change":317,"volume":522,"transactions":523,"vwap":524},"2026-08-17",27.9001,27.97,2793223.511217,5038,27.9588,{"date":526,"open":471,"high":527,"low":528,"close":529,"change":201,"percent_change":465,"volume":530,"transactions":531,"vwap":532},"2026-08-14",28.195,28.0655,28.14,2142279.145843,13856,28.1365,{"date":534,"open":535,"high":536,"low":442,"close":537,"change":88,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",28.01,28.185,28.09,0.79,2710847.507394,7060,28.0847,{"date":543,"open":544,"high":545,"low":546,"close":511,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",27.76,27.9099,27.7,0.19,0.69,2522908.1089,15551,27.8392,{"date":553,"open":504,"high":554,"low":555,"close":434,"change":316,"percent_change":456,"volume":556,"transactions":557,"vwap":558},"2026-08-11",27.86,27.655,2309118.656906,10733,27.7361,{"date":560,"open":471,"high":471,"low":561,"close":504,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",27.785,-0.39,-1.38,2644370.443083,17222,27.8373,{"date":568,"open":483,"high":569,"low":495,"close":464,"change":81,"percent_change":505,"volume":570,"transactions":571,"vwap":572},"2026-08-07",28.295,2181804.470574,11787,28.2273,{"date":574,"open":575,"high":576,"low":577,"close":537,"change":578,"percent_change":296,"volume":579,"transactions":580,"vwap":581},"2026-08-06",28.48,28.51,28.035,-0.29,2140447.081835,9604,28.1521,{"date":583,"open":584,"high":585,"low":586,"close":584,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",28.38,28.41,28.19,0.07,0.25,3185156.511554,13532,28.2884,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":278,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",28.26,28.365,28.03,28.31,-0.28,1987415.981878,10906,28.2537,{"date":603,"open":604,"high":605,"low":594,"close":604,"change":606,"percent_change":151,"volume":607,"transactions":608,"vwap":609},"2026-08-03",28.39,28.53,0.01,2856264.573985,13388,28.3736,{"date":611,"open":576,"high":612,"low":613,"close":584,"change":111,"percent_change":317,"volume":614,"transactions":615,"vwap":616},"2026-07-31",28.5325,28.24,2226275.712693,8690,28.4107,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":385,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",28.85,28.87,28.34,28.55,-0.45,3267906.881736,7317,28.4923,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":220,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",28.88,28.92,28.63,28.68,-0.69,2652460.157039,7798,28.7272,{"date":638,"open":639,"high":24,"low":620,"close":629,"change":345,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",28.98,0.31,2707108.241712,8136,28.9806,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":403,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",28.94,28.955,28.75,28.79,-0.35,2490425.447971,5859,28.8519,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":95,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",28.57,28.9501,28.89,1.8,3377821.752672,9138,28.8771,{"date":664,"open":621,"high":576,"low":665,"close":584,"change":231,"percent_change":191,"volume":666,"transactions":667,"vwap":668},"2026-07-23",28.29,3922666.891502,7237,28.3865,{"date":670,"open":671,"high":672,"low":595,"close":585,"change":375,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",28.59,28.6,-0.53,2760373.456184,8694,28.4475,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",28.425,28.5899,28.37,28.56,0.11,0.39,2546636.436641,9068,28.5234,{"date":689,"open":605,"high":690,"low":691,"close":692,"change":414,"percent_change":415,"volume":693,"transactions":694,"vwap":695},"2026-07-20",28.61,28.355,28.45,3286776.302731,6892,28.4437,{"date":697,"open":656,"high":698,"low":679,"close":699,"change":700,"percent_change":683,"volume":701,"transactions":702,"vwap":703},"2026-07-17",28.78,28.52,0.03,3927770.552606,8367,28.547,{"date":705,"open":442,"high":576,"low":494,"close":706,"change":158,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-16",28.49,1.97,4162514.342258,10585,28.3677,{"date":712,"open":713,"high":474,"low":714,"close":494,"change":606,"percent_change":151,"volume":715,"transactions":716,"vwap":717},"2026-07-15",28.005,27.865,4022603.40318,7995,27.971,{"date":719,"open":442,"high":720,"low":714,"close":431,"change":721,"percent_change":587,"volume":722,"transactions":723,"vwap":724},"2026-07-14",28.06,0.02,2480539.636828,7923,27.914,{"date":726,"open":511,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-13",28.075,27.825,27.91,0.1,0.36,1757197.679193,6633,27.8967,{"date":736,"open":511,"high":737,"low":738,"close":739,"change":496,"percent_change":88,"volume":740,"transactions":9,"vwap":739},"2026-07-10",27.9,27.62,27.81,2505100,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":700,"percent_change":683,"volume":747,"transactions":9,"vwap":746},"2026-07-09",27.74,27.895,27.71,27.75,1631700,{"date":749,"open":502,"high":750,"low":546,"close":751,"change":562,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-08",28.040001,27.72,-1.39,3646100,{"date":755,"open":521,"high":756,"low":442,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-07",28.265,28.11,0.26,0.93,2120200,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":385,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-06",27.92,27.979,27.8,27.85,-0.46,2424900,{"date":770,"open":771,"high":772,"low":773,"close":492,"change":346,"percent_change":774,"volume":775,"transactions":9,"vwap":492},"2026-07-02",27.82,27.995,27.78,1.19,2261700,{"date":777,"open":778,"high":765,"low":778,"close":779,"change":700,"percent_change":683,"volume":780,"transactions":9,"vwap":779},"2026-07-01",27.55,27.65,2258000,{"date":782,"open":783,"high":783,"low":382,"close":738,"change":192,"percent_change":784,"volume":785,"transactions":9,"vwap":738},"2026-06-30",27.83,-1.53,3052500,{"date":787,"open":495,"high":537,"low":788,"close":789,"change":241,"percent_change":424,"volume":790,"transactions":9,"vwap":789},"2026-06-29",27.855,28.049999,1326300,{"date":792,"open":793,"high":471,"low":794,"close":463,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":463},"2026-06-26",27.95,27.905,0.29,1.04,2353600,{"date":799,"open":743,"high":728,"low":800,"close":739,"change":475,"percent_change":37,"volume":801,"transactions":9,"vwap":739},"2026-06-25",27.58,1470600,{"date":803,"open":745,"high":746,"low":410,"close":779,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":779},"2026-06-24",0.12,0.44,2280700,{"date":808,"open":809,"high":421,"low":372,"close":395,"change":21,"percent_change":810,"volume":811,"transactions":9,"vwap":395},"2026-06-23",27.28,0.77,6961500,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":758,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-22",27.049999,27.395,27.035,27.32,0.96,2001300,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":151,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-18",27.15,27.21,27.02,27.059999,0.15,1115000,{"date":829,"open":411,"high":830,"low":831,"close":824,"change":317,"percent_change":832,"volume":833,"transactions":9,"vwap":824},"2026-06-17",27.66,26.965,-2.17,2929000,{"date":835,"open":836,"high":739,"low":837,"close":738,"change":700,"percent_change":683,"volume":838,"transactions":9,"vwap":738},"2026-06-16",27.69,27.555,2351700,{"date":840,"open":765,"high":445,"low":395,"close":411,"change":514,"percent_change":841,"volume":842,"transactions":9,"vwap":411},"2026-06-15",-1.15,2763200,{"date":844,"open":765,"high":845,"low":846,"close":729,"change":21,"percent_change":847,"volume":848,"transactions":9,"vwap":729},"2026-06-12",27.99,27.765,0.76,1980800,{"date":850,"open":421,"high":771,"low":851,"close":546,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":546},"2026-06-11",27.505,0.17,0.62,3075200,{"date":856,"open":857,"high":858,"low":859,"close":395,"change":496,"percent_change":88,"volume":860,"transactions":9,"vwap":395},"2026-06-10",27.57,27.77,27.51,2261300,{"date":862,"open":863,"high":864,"low":863,"close":392,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":392},"2026-06-09",27.11,27.565,0.54,2.01,2885400,{"date":869,"open":870,"high":360,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-08",27.25,26.86,26.93,-0.24,-0.88,2408000,{"date":877,"open":878,"high":394,"low":879,"close":880,"change":496,"percent_change":88,"volume":881,"transactions":9,"vwap":880},"2026-06-05",27,26.91,27.17,2043500,{"date":883,"open":878,"high":863,"low":333,"close":863,"change":884,"percent_change":796,"volume":885,"transactions":9,"vwap":863},"2026-06-04",0.28,2615500,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":374,"percent_change":375,"volume":892,"transactions":9,"vwap":891},"2026-06-03",26.8,27.0049992,26.75,26.83,3023500,{"date":894,"open":895,"high":354,"low":896,"close":897,"change":730,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-02",26.78,26.675,26.87,0.37,2165400,{"date":901,"open":824,"high":334,"low":890,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-01",26.77,-0.5,-1.83,2383000,{"date":907,"open":908,"high":908,"low":909,"close":372,"change":210,"percent_change":633,"volume":910,"transactions":9,"vwap":372},"2026-05-29",27.46,27.2,2103400,{"date":912,"open":913,"high":914,"low":915,"close":908,"change":241,"percent_change":424,"volume":916,"transactions":9,"vwap":908},"2026-05-28",27.49,27.625,27.355,1525800,{"date":918,"open":919,"high":836,"low":859,"close":859,"change":403,"percent_change":404,"volume":920,"transactions":9,"vwap":859},"2026-05-27",27.56,2307900,{"date":922,"open":395,"high":923,"low":392,"close":924,"change":547,"percent_change":548,"volume":925,"transactions":9,"vwap":924},"2026-05-26",27.645,27.61,1409400,{"date":927,"open":423,"high":928,"low":809,"close":929,"change":231,"percent_change":191,"volume":930,"transactions":9,"vwap":929},"2026-05-22",27.515,27.42,1293900,{"date":932,"open":809,"high":908,"low":933,"close":934,"change":587,"percent_change":758,"volume":935,"transactions":9,"vwap":934},"2026-05-21",27.12,27.45,1857800,{"date":937,"open":825,"high":384,"low":938,"close":383,"change":731,"percent_change":939,"volume":940,"transactions":9,"vwap":383},"2026-05-20",27.01,1.33,2216400,{"date":942,"open":943,"high":944,"low":945,"close":824,"change":946,"percent_change":946,"volume":947,"transactions":9,"vwap":824},"2026-05-19",26.94,27.1,26.875,0,2015100,{"date":949,"open":895,"high":950,"low":895,"close":824,"change":21,"percent_change":951,"volume":952,"transactions":9,"vwap":824},"2026-05-18",27.08,0.78,1765300,{"date":954,"open":863,"high":955,"low":956,"close":957,"change":623,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-15",27.13,26.79,26.81,-1.65,2211100,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":946,"percent_change":946,"volume":966,"transactions":9,"vwap":965},"2026-05-14",27.37,27.405,27.22,27.26,1201400,{"date":968,"open":370,"high":915,"low":969,"close":965,"change":385,"percent_change":386,"volume":970,"transactions":9,"vwap":965},"2026-05-13",27.145,2697900,{"date":972,"open":383,"high":929,"low":909,"close":973,"change":277,"percent_change":414,"volume":974,"transactions":9,"vwap":973},"2026-05-12",27.39,1696200,{"date":976,"open":423,"high":800,"low":373,"close":977,"change":946,"percent_change":946,"volume":978,"transactions":9,"vwap":977},"2026-05-11",27.41,2317900,{"date":980,"open":413,"high":981,"low":962,"close":977,"change":730,"percent_change":898,"volume":982,"transactions":9,"vwap":977},"2026-05-08",27.527,2550900,{"date":984,"open":985,"high":985,"low":986,"close":987,"change":295,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-07",27.63,27.275,27.31,-0.98,2266400,{"date":991,"open":410,"high":555,"low":381,"close":800,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":800},"2026-05-06",0.4,1.47,2932500,{"date":996,"open":997,"high":998,"low":878,"close":352,"change":826,"percent_change":158,"volume":999,"transactions":9,"vwap":352},"2026-05-05",27.14,27.225,1914400,{"date":1001,"open":822,"high":809,"low":1002,"close":1003,"change":873,"percent_change":874,"volume":1004,"transactions":9,"vwap":1003},"2026-05-04",26.96,27.030001,1785800,{"date":1006,"open":977,"high":977,"low":823,"close":372,"change":241,"percent_change":424,"volume":1007,"transactions":9,"vwap":372},"2026-05-01",1818800,{"date":1009,"open":871,"high":1010,"low":871,"close":817,"change":51,"percent_change":1011,"volume":1012,"transactions":9,"vwap":817},"2026-04-30",27.34,1.83,2718900,{"date":1014,"open":1002,"high":825,"low":1015,"close":891,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":891},"2026-04-29",26.74,-0.26,-0.96,1675300,{"date":1020,"open":354,"high":363,"low":956,"close":363,"change":306,"percent_change":44,"volume":1021,"transactions":9,"vwap":363},"2026-04-28",1865800,{"date":1023,"open":824,"high":997,"low":1024,"close":1002,"change":486,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1002},"2026-04-27",26.92,-0.22,1908300,{"date":1028,"open":950,"high":964,"low":938,"close":824,"change":414,"percent_change":1016,"volume":1029,"transactions":9,"vwap":824},"2026-04-24",1606700,{"date":1031,"open":1032,"high":1033,"low":1034,"close":363,"change":106,"percent_change":1035,"volume":1036,"transactions":9,"vwap":363},"2026-04-23",26.88,27.125,26.84,0.89,1851500,{"date":1038,"open":352,"high":1039,"low":1015,"close":1040,"change":210,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-04-22",27.24,26.85,-0.7,1568200,{"date":1044,"open":934,"high":423,"low":344,"close":1045,"change":192,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-21",27.040001,-1.57,2379000,{"date":1049,"open":1010,"high":1050,"low":987,"close":392,"change":151,"percent_change":826,"volume":1051,"transactions":9,"vwap":392},"2026-04-20",27.485,2222200,{"date":1053,"open":372,"high":1054,"low":1039,"close":413,"change":898,"percent_change":1055,"volume":1056,"transactions":9,"vwap":413},"2026-04-17",27.495,1.37,3310400,{"date":1058,"open":1059,"high":997,"low":1059,"close":825,"change":475,"percent_change":1060,"volume":1061,"transactions":9,"vwap":825},"2026-04-16",26.95,0.59,2732000,{"date":1063,"open":956,"high":333,"low":1064,"close":333,"change":201,"percent_change":547,"volume":1065,"transactions":9,"vwap":333},"2026-04-15",26.69,4066600,{"date":1067,"open":1068,"high":897,"low":312,"close":1040,"change":346,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1040},"2026-04-14",26.58,1.24,2059500,{"date":1072,"open":284,"high":326,"low":1073,"close":326,"change":345,"percent_change":80,"volume":1074,"transactions":9,"vwap":326},"2026-04-13",26.25,2423000,{"date":1076,"open":1077,"high":326,"low":1078,"close":304,"change":587,"percent_change":1079,"volume":1080,"transactions":9,"vwap":304},"2026-04-10",26.42,26.33,0.27,3515800,{"date":1082,"open":266,"high":1083,"low":1084,"close":315,"change":730,"percent_change":1085,"volume":1086,"transactions":9,"vwap":315},"2026-04-09",26.575,26.094999,0.38,1329100,{"date":1088,"open":239,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-08",26.28,26.125,26.26,0.6,2.34,3662600,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":345,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-07",25.47,25.71,25.41,25.66,0.35,2470700,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":946,"percent_change":946,"volume":1109,"transactions":9,"vwap":1108},"2026-04-06",25.55,25.65,25.48,25.57,2250100,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1108,"change":852,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1108},"2026-04-02",25.23,25.61,25.175,0.67,3957000,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":588,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-01",25.28,25.455,25.27,25.4,0.99,3532200,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":731,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-03-31",25.049999,25.325,24.895,25.15,1.45,3467000,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":345,"percent_change":731,"volume":1139,"transactions":9,"vwap":1138},"2026-03-30",24.94,25.055,24.685,24.79,2306200,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":415,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-27",24.84,24.975,24.675,24.7,-1,2378900,{"date":1149,"open":1150,"high":1130,"low":1151,"close":1150,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1150},"2026-03-26",24.95,24.885,-0.14,-0.56,2812300,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":151,"percent_change":475,"volume":1160,"transactions":9,"vwap":1159},"2026-03-25",25.24,24.97,25.09,3476300,{"date":1162,"open":1158,"high":1163,"low":1164,"close":1127,"change":403,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1127},"2026-03-24",25.225,24.86,-0.4,3658300,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1130,"change":547,"percent_change":847,"volume":1172,"transactions":9,"vwap":1130},"2026-03-23",25.26,25.5,25.14,4170300,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-20",25.67,25.72,24.85,24.96,-0.79,-3.07,3114900,{"date":1183,"open":1100,"high":1184,"low":18,"close":1185,"change":414,"percent_change":295,"volume":1186,"transactions":9,"vwap":1185},"2026-03-19",25.855,25.75,2814000,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-18",26.12,26.13,25.815,25.82,-0.34,-1.3,1601000,{"date":1197,"open":1198,"high":263,"low":255,"close":247,"change":374,"percent_change":375,"volume":1199,"transactions":9,"vwap":247},"2026-03-17",26.24,1935000,{"date":1201,"open":257,"high":264,"low":257,"close":239,"change":80,"percent_change":1202,"volume":1203,"transactions":9,"vwap":239},"2026-03-16",1.31,2788000,{"date":1205,"open":1189,"high":1206,"low":1207,"close":1208,"change":385,"percent_change":903,"volume":1209,"transactions":9,"vwap":1208},"2026-03-13",26.3,25.835,25.86,2115500,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":210,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-12",25.97,26.145,25.91,25.99,-0.73,2821400,{"date":1219,"open":263,"high":263,"low":1189,"close":1220,"change":873,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-11",26.18,-0.91,1680700,{"date":1224,"open":325,"high":1225,"low":1091,"close":1077,"change":700,"percent_change":683,"volume":1226,"transactions":9,"vwap":1077},"2026-03-10",26.695,2070400,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":201,"percent_change":547,"volume":1233,"transactions":9,"vwap":1232},"2026-03-09",26.049999,26.475,25.77,26.39,2198000,{"date":1235,"open":1236,"high":1236,"low":314,"close":263,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":263},"2026-03-06",26.41,-0.33,-1.24,2234000,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":415,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-05",26.76,26.445,26.67,-0.93,2005300,{"date":1248,"open":1040,"high":943,"low":1249,"close":1024,"change":700,"percent_change":683,"volume":1250,"transactions":9,"vwap":1024},"2026-03-04",26.65,1851000,{"date":1252,"open":1242,"high":344,"low":1253,"close":354,"change":650,"percent_change":1254,"volume":1255,"transactions":9,"vwap":354},"2026-03-03",26.455,-1.28,1397700,{"date":1257,"open":1258,"high":1259,"low":1024,"close":1039,"change":1260,"percent_change":374,"volume":1261,"transactions":9,"vwap":1039},"2026-03-02",26.97,27.305,-0.01,1760500,{"date":1263,"open":402,"high":1264,"low":402,"close":870,"change":374,"percent_change":375,"volume":1265,"transactions":9,"vwap":870},"2026-02-27",27.445,2590600,{"date":1267,"open":1039,"high":1010,"low":880,"close":370,"change":475,"percent_change":1060,"volume":1268,"transactions":9,"vwap":370},"2026-02-26",845500,{"date":1270,"open":933,"high":1271,"low":889,"close":955,"change":151,"percent_change":826,"volume":1272,"transactions":9,"vwap":955},"2026-02-25",27.175,1476100,{"date":1274,"open":814,"high":933,"low":1059,"close":363,"change":946,"percent_change":946,"volume":1275,"transactions":9,"vwap":363},"2026-02-24",2549000,{"date":1277,"open":1003,"high":1278,"low":344,"close":363,"change":700,"percent_change":683,"volume":1279,"transactions":9,"vwap":363},"2026-02-23",27.23,2123100,{"date":1281,"open":1032,"high":825,"low":1282,"close":825,"change":202,"percent_change":87,"volume":1283,"transactions":9,"vwap":825},"2026-02-20",26.835,1189600,{"date":1285,"open":891,"high":872,"low":1286,"close":871,"change":374,"percent_change":375,"volume":1287,"transactions":9,"vwap":871},"2026-02-19",26.72,1699700,{"date":1289,"open":823,"high":823,"low":945,"close":333,"change":650,"percent_change":1254,"volume":1290,"transactions":9,"vwap":333},"2026-02-18",2316000,{"date":1292,"open":950,"high":965,"low":1059,"close":870,"change":1079,"percent_change":174,"volume":1293,"transactions":9,"vwap":870},"2026-02-17",1457900,{"date":1295,"open":902,"high":1296,"low":1064,"close":344,"change":1079,"percent_change":1297,"volume":1298,"transactions":9,"vwap":344},"2026-02-13",27.065001,1.01,1829300,{"date":1300,"open":878,"high":997,"low":1301,"close":1302,"change":486,"percent_change":1025,"volume":1303,"transactions":9,"vwap":1302},"2026-02-12",26.68,26.71,3054100,{"date":1305,"open":1242,"high":879,"low":1302,"close":902,"change":804,"percent_change":58,"volume":1306,"transactions":9,"vwap":902},"2026-02-11",2111800,{"date":1308,"open":276,"high":1309,"low":304,"close":1249,"change":588,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1249},"2026-02-10",26.73,0.95,1702100,{"date":1313,"open":1314,"high":1077,"low":1315,"close":275,"change":81,"percent_change":101,"volume":1316,"transactions":9,"vwap":275},"2026-02-09",26.27,26.17,1366400,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1091,"change":80,"percent_change":1202,"volume":1321,"transactions":9,"vwap":1091},"2026-02-06",26.030001,26.284,1068800,{"date":1323,"open":1192,"high":238,"low":1185,"close":1324,"change":946,"percent_change":946,"volume":1325,"transactions":9,"vwap":1324},"2026-02-05",25.92,1241600,{"date":1327,"open":1328,"high":227,"low":1329,"close":1324,"change":640,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1324},"2026-02-04",25.76,25.73,1.21,1155600,{"date":1333,"open":1107,"high":1334,"low":1335,"close":1113,"change":683,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1113},"2026-02-03",25.625,25.39,0.43,2344500,{"date":1339,"open":1340,"high":17,"low":1170,"close":1170,"change":111,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1170},"2026-02-02",25.68,-0.66,1039400,{"date":1344,"open":1345,"high":1340,"low":1346,"close":1175,"change":241,"percent_change":210,"volume":1347,"transactions":9,"vwap":1175},"2026-01-30",25.6,25.435,1199900,{"date":1349,"open":1350,"high":1329,"low":1335,"close":1176,"change":80,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1176},"2026-01-29",25.51,1.34,1537700,{"date":1354,"open":20,"high":198,"low":1355,"close":1356,"change":424,"percent_change":1041,"volume":1357,"transactions":9,"vwap":1356},"2026-01-28",25.335,25.38,967200,{"date":1359,"open":1170,"high":1360,"low":1361,"close":1362,"change":345,"percent_change":1101,"volume":1363,"transactions":9,"vwap":1362},"2026-01-27",25.575,25.429,25.56,878400,{"date":1365,"open":1345,"high":1100,"low":1366,"close":1097,"change":1260,"percent_change":374,"volume":1367,"transactions":9,"vwap":1097},"2026-01-26",25.45,772700,{"date":1369,"open":1335,"high":1370,"low":1371,"close":1107,"change":345,"percent_change":1101,"volume":1372,"transactions":9,"vwap":1107},"2026-01-23",25.505,25.285,782500,{"date":1374,"open":208,"high":1100,"low":1375,"close":1335,"change":424,"percent_change":1041,"volume":1376,"transactions":9,"vwap":1335},"2026-01-22",25.37,901900,{"date":1378,"open":1100,"high":1379,"low":1122,"close":1108,"change":700,"percent_change":804,"volume":1380,"transactions":9,"vwap":1108},"2026-01-21",25.675,926400,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1385,"change":1193,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-01-20",25.79,25.524,25.54,-1.31,1428400,{"date":1389,"open":1100,"high":1390,"low":208,"close":1391,"change":588,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-01-16",25.946,25.88,0.98,1671500,{"date":1395,"open":18,"high":219,"low":18,"close":208,"change":730,"percent_change":684,"volume":1396,"transactions":9,"vwap":208},"2026-01-15",720200,{"date":1398,"open":1122,"high":1399,"low":1400,"close":20,"change":81,"percent_change":158,"volume":1401,"transactions":9,"vwap":20},"2026-01-14",25.545,25.32,964700,{"date":1403,"open":1404,"high":1405,"low":1171,"close":1335,"change":201,"percent_change":202,"volume":1406,"transactions":9,"vwap":1335},"2026-01-13",25.34,25.42,843800,{"date":1408,"open":1409,"high":1366,"low":1410,"close":1404,"change":606,"percent_change":151,"volume":1411,"transactions":9,"vwap":1404},"2026-01-12",25.35,25.295,868900,{"date":1413,"open":1414,"high":1366,"low":1414,"close":1415,"change":946,"percent_change":946,"volume":1416,"transactions":9,"vwap":1415},"2026-01-09",25.29,25.33,707200,{"date":1418,"open":1419,"high":1356,"low":1127,"close":1415,"change":547,"percent_change":847,"volume":1420,"transactions":9,"vwap":1415},"2026-01-08",25.059999,643200,{"date":1422,"open":1404,"high":1335,"low":1423,"close":1171,"change":231,"percent_change":232,"volume":1424,"transactions":9,"vwap":1171},"2026-01-07",25.12,1205000,{"date":1426,"open":1427,"high":1428,"low":1150,"close":1429,"change":683,"percent_change":805,"volume":1430,"transactions":9,"vwap":1429},"2026-01-06",24.98,25.218,25.17,814000,{"date":1432,"open":1135,"high":1433,"low":1142,"close":1419,"change":151,"percent_change":475,"volume":1434,"transactions":9,"vwap":1419},"2026-01-05",25.135,1241100,{"date":1436,"open":1427,"high":1437,"low":1142,"close":1438,"change":587,"percent_change":884,"volume":1439,"transactions":9,"vwap":1438},"2026-01-02",25.077999,25.02,784100,{"date":1441,"open":1423,"high":1423,"low":1442,"close":1150,"change":316,"percent_change":446,"volume":1443,"transactions":9,"vwap":1150},"2025-12-31",24.93,473400,{"date":1445,"open":1171,"high":1130,"low":1419,"close":1446,"change":606,"percent_change":151,"volume":1447,"transactions":9,"vwap":1446},"2025-12-30",25.11,1573700,{"date":1449,"open":1127,"high":1130,"low":1438,"close":1450,"change":496,"percent_change":106,"volume":1451,"transactions":9,"vwap":1450},"2025-12-29",25.1,3438100,{"date":1453,"open":1438,"high":1419,"low":1150,"close":1454,"change":151,"percent_change":475,"volume":1455,"transactions":9,"vwap":1454},"2025-12-26",25.040001,999750,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":306,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2025-12-24",24.89,25.035,24.88,25,0.52,1010700,{"date":1465,"open":1458,"high":1466,"low":1467,"close":1468,"change":587,"percent_change":884,"volume":1469,"transactions":9,"vwap":1468},"2025-12-23",24.9,24.82,24.87,1745000,{"date":1471,"open":1472,"high":1473,"low":25,"close":27,"change":345,"percent_change":731,"volume":1474,"transactions":9,"vwap":27},"2025-12-22",24.66,24.83,1580100,{"date":1476,"open":1477,"high":1177,"low":1478,"close":1479,"change":241,"percent_change":220,"volume":1480,"transactions":9,"vwap":1479},"2025-12-19",24.73,24.69,24.71,2042600,{"date":1482,"open":1466,"high":1158,"low":1483,"close":1484,"change":231,"percent_change":232,"volume":1485,"transactions":9,"vwap":1484},"2025-12-18",24.725,24.76,1958000,{"date":1487,"open":1477,"high":1488,"low":1478,"close":1138,"change":587,"percent_change":884,"volume":1489,"transactions":9,"vwap":1138},"2025-12-17",24.855,1909200,{"date":1491,"open":1460,"high":1135,"low":1144,"close":1492,"change":375,"percent_change":317,"volume":1493,"transactions":9,"vwap":1492},"2025-12-16",24.72,1717100,{"date":1495,"open":1177,"high":1460,"low":1496,"close":1468,"change":873,"percent_change":1017,"volume":1497,"transactions":9,"vwap":1468},"2025-12-15",24.735,1809700,{"date":1499,"open":1429,"high":1414,"low":1500,"close":1446,"change":1260,"percent_change":374,"volume":1501,"transactions":9,"vwap":1446},"2025-12-12",25.014999,1290400,{"date":1503,"open":1450,"high":1504,"low":1505,"close":1423,"change":587,"percent_change":884,"volume":1506,"transactions":9,"vwap":1423},"2025-12-11",25.2,25.025,2036200,{"date":1508,"open":1427,"high":1114,"low":1509,"close":1127,"change":730,"percent_change":992,"volume":1510,"transactions":9,"vwap":1127},"2025-12-10",24.955,1578400,{"date":1512,"open":1513,"high":1514,"low":1442,"close":1150,"change":513,"percent_change":404,"volume":1515,"transactions":9,"vwap":1150},"2025-12-09",25.07,25.19,1979500,{"date":1517,"open":1518,"high":1169,"low":1438,"close":1454,"change":1025,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1454},"2025-12-08",25.22,-0.87,1691500,{"date":1522,"open":1414,"high":1523,"low":1524,"close":1169,"change":374,"percent_change":316,"volume":1525,"transactions":9,"vwap":1169},"2025-12-05",25.355,25.235,1466500,{"date":1527,"open":1375,"high":1097,"low":1528,"close":1529,"change":232,"percent_change":386,"volume":1530,"transactions":9,"vwap":1529},"2025-12-04",25.265,25.3,6835800,{"date":1532,"open":1405,"high":1107,"low":1533,"close":1405,"change":700,"percent_change":804,"volume":1534,"transactions":9,"vwap":1405},"2025-12-03",25.351,5009600,{"date":1536,"open":1366,"high":1537,"low":1538,"close":1335,"change":1260,"percent_change":374,"volume":1539,"transactions":9,"vwap":1335},"2025-12-02",25.485,25.315,5853100,{"date":1541,"open":1542,"high":20,"low":1335,"close":1122,"change":1016,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1122},"2025-12-01",25.49,-1.01,1541800,{"date":1546,"open":1350,"high":1547,"low":1350,"close":1100,"change":683,"percent_change":1336,"volume":1548,"transactions":9,"vwap":1100},"2025-11-28",25.69,403700,{"date":1550,"open":1356,"high":1551,"low":1409,"close":1105,"change":475,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1105},"2025-11-26",25.655,0.63,1096400,{"date":1555,"open":1518,"high":1556,"low":1518,"close":1335,"change":1079,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1335},"2025-11-25",25.495,1.07,2089900,{"date":1560,"open":1429,"high":1112,"low":1505,"close":1423,"change":231,"percent_change":232,"volume":1561,"transactions":9,"vwap":1423},"2025-11-24",3922700,{"date":1563,"open":1564,"high":1565,"low":1467,"close":1130,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1130},"2025-11-21",24.92,25.215,0.32,1.29,1669400,{"date":1570,"open":1159,"high":1571,"low":1572,"close":1473,"change":232,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1473},"2025-11-20",25.195,24.812,-0.48,1647100,{"date":1576,"open":1423,"high":1577,"low":1468,"close":1150,"change":111,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1150},"2025-11-19",25.16,-0.68,1416700,{"date":1581,"open":1513,"high":1582,"low":1583,"close":1423,"change":151,"percent_change":475,"volume":1584,"transactions":9,"vwap":1423},"2025-11-18",25.205,25.0049992,1821500,{"date":1586,"open":1112,"high":1371,"low":1587,"close":1588,"change":232,"percent_change":1573,"volume":1589,"transactions":9,"vwap":1588},"2025-11-17",24.99,25.08,1367500,{"date":1591,"open":1592,"high":1524,"low":1450,"close":1504,"change":1260,"percent_change":374,"volume":1593,"transactions":9,"vwap":1504},"2025-11-14",25.18,1543400,{"date":1595,"open":1335,"high":1596,"low":1429,"close":1597,"change":578,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-11-13",25.417,25.21,-1.14,693600,{"date":1601,"open":1113,"high":1551,"low":1542,"close":1170,"change":210,"percent_change":211,"volume":1602,"transactions":9,"vwap":1170},"2025-11-12",1515900,{"date":1604,"open":18,"high":1605,"low":18,"close":1547,"change":88,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1547},"2025-11-11",25.705,0.86,971500,{"date":1609,"open":1170,"high":1362,"low":1610,"close":1097,"change":241,"percent_change":220,"volume":1611,"transactions":9,"vwap":1097},"2025-11-10",25.345,1050500,{"date":1613,"open":1112,"high":1614,"low":1504,"close":1614,"change":80,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-11-07",25.52,1.35,1116100,{"date":1618,"open":1121,"high":1619,"low":1171,"close":1592,"change":231,"percent_change":232,"volume":1620,"transactions":9,"vwap":1592},"2025-11-06",25.31,1365500,{"date":1622,"open":1518,"high":1371,"low":1623,"close":1597,"change":700,"percent_change":804,"volume":1624,"transactions":9,"vwap":1597},"2025-11-05",25.125,817500,{"date":1626,"open":1577,"high":1518,"low":1627,"close":1592,"change":241,"percent_change":220,"volume":1628,"transactions":9,"vwap":1592},"2025-11-04",25.075001,1434400,{"date":1630,"open":1171,"high":1112,"low":1631,"close":1112,"change":721,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1112},"2025-11-03",24.91,0.08,1896700,{"date":1635,"open":1454,"high":1528,"low":1143,"close":1597,"change":151,"percent_change":475,"volume":1636,"transactions":9,"vwap":1597},"2025-10-31",1739900,{"date":1638,"open":1639,"high":1119,"low":1587,"close":1429,"change":496,"percent_change":106,"volume":1640,"transactions":9,"vwap":1429},"2025-10-30",25.01,1726500,{"date":1642,"open":1614,"high":1643,"low":1500,"close":1446,"change":72,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1446},"2025-10-29",25.561,-1.99,2114100,{"date":1647,"open":1648,"high":1648,"low":1113,"close":198,"change":1165,"percent_change":1649,"volume":740,"transactions":9,"vwap":198},"2025-10-28",26.059999,-1.54,{"date":1651,"open":1212,"high":1652,"low":19,"close":1652,"change":345,"percent_change":1101,"volume":1653,"transactions":9,"vwap":1652},"2025-10-27",26.02,1376900,{"date":1655,"open":1212,"high":217,"low":1656,"close":1657,"change":201,"percent_change":547,"volume":1658,"transactions":9,"vwap":1657},"2025-10-24",25.915,25.93,774000,{"date":1660,"open":1661,"high":1212,"low":1329,"close":1391,"change":700,"percent_change":804,"volume":1662,"transactions":9,"vwap":1391},"2025-10-23",25.94,1643600,{"date":1664,"open":1192,"high":1665,"low":1176,"close":1666,"change":826,"percent_change":37,"volume":1667,"transactions":9,"vwap":1666},"2025-10-22",25.89,25.85,2177100,{"date":1669,"open":1670,"high":19,"low":1547,"close":1671,"change":1152,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-10-21",25.8,25.7,-0.54,1701100,{"date":1675,"open":1328,"high":1676,"low":1671,"close":1677,"change":88,"percent_change":1606,"volume":1678,"transactions":9,"vwap":1677},"2025-10-20",25.865,25.84,1466100,{"date":1680,"open":1681,"high":1106,"low":1099,"close":198,"change":81,"percent_change":158,"volume":1682,"transactions":9,"vwap":198},"2025-10-17",25.44,2628200,{"date":1684,"open":20,"high":1685,"low":1099,"close":1107,"change":1260,"percent_change":374,"volume":1686,"transactions":9,"vwap":1107},"2025-10-16",25.652,1608200,{"date":1688,"open":1169,"high":1689,"low":1157,"close":1542,"change":795,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1542},"2025-10-15",25.535,1.15,1149100,{"date":1693,"open":1135,"high":1694,"low":1442,"close":1504,"change":547,"percent_change":847,"volume":1695,"transactions":9,"vwap":1504},"2025-10-14",25.255,1030600,{"date":1697,"open":1468,"high":1639,"low":1698,"close":1639,"change":21,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1639},"2025-10-13",24.81,0.85,1323000,{"date":1702,"open":1446,"high":1703,"low":1484,"close":27,"change":295,"percent_change":1704,"volume":1705,"transactions":9,"vwap":27},"2025-10-10",25.155,-1.08,1069700,{"date":1707,"open":1708,"high":1121,"low":1461,"close":1513,"change":316,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1513},"2025-10-09",25.25,-0.63,1745800,{"date":1712,"open":1121,"high":1409,"low":1713,"close":1112,"change":1152,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1112},"2025-10-08",25.174,-0.55,811300,{"date":1717,"open":1542,"high":1542,"low":1119,"close":1375,"change":1152,"percent_change":1714,"volume":1718,"transactions":9,"vwap":1375},"2025-10-07",2143600,{"date":1720,"open":208,"high":1721,"low":1537,"close":1350,"change":111,"percent_change":1341,"volume":1722,"transactions":9,"vwap":1350},"2025-10-06",25.645,1558700,{"date":1724,"open":18,"high":1670,"low":1108,"close":1340,"change":826,"percent_change":1060,"volume":1725,"transactions":9,"vwap":1340},"2025-10-03",852700,{"date":1727,"open":198,"high":198,"low":1728,"close":20,"change":191,"percent_change":192,"volume":1729,"transactions":9,"vwap":20},"2025-10-02",25.405,1765500,{"date":1731,"open":18,"high":1671,"low":1362,"close":189,"change":1632,"percent_change":640,"volume":1732,"transactions":9,"vwap":189},"2025-10-01",7081400,{"date":1734,"open":1681,"high":1735,"low":1736,"close":1362,"change":475,"percent_change":1552,"volume":1737,"transactions":9,"vwap":1362},"2025-09-30",25.565,25.375,1477500,{"date":1739,"open":1122,"high":190,"low":1740,"close":1122,"change":946,"percent_change":946,"volume":1741,"transactions":9,"vwap":1122},"2025-09-29",25.305,953300,{"date":1743,"open":1157,"high":209,"low":1565,"close":1122,"change":106,"percent_change":1310,"volume":1744,"transactions":9,"vwap":1122},"2025-09-26",1658500,{"date":1746,"open":1504,"high":1121,"low":1747,"close":1577,"change":513,"percent_change":404,"volume":1748,"transactions":9,"vwap":1577},"2025-09-25",25.094999,1356000,{"date":1750,"open":1107,"high":1107,"low":1751,"close":1708,"change":1016,"percent_change":296,"volume":1752,"transactions":9,"vwap":1708},"2025-09-24",25.245,1653600,{"date":1754,"open":1681,"high":1399,"low":1335,"close":1350,"change":81,"percent_change":158,"volume":1755,"transactions":9,"vwap":1350},"2025-09-23",2451700,{"date":1757,"open":1529,"high":1758,"low":1171,"close":1375,"change":151,"percent_change":475,"volume":1759,"transactions":9,"vwap":1375},"2025-09-22",25.395,1659900,{"date":1761,"open":1122,"high":1097,"low":1538,"close":1415,"change":385,"percent_change":72,"volume":1762,"transactions":9,"vwap":1415},"2025-09-19",1914100,{"date":1764,"open":1409,"high":1350,"low":1409,"close":1765,"change":151,"percent_change":475,"volume":1766,"transactions":9,"vwap":1765},"2025-09-18",25.46,1424600,{"date":1768,"open":1108,"high":1769,"low":1375,"close":1405,"change":403,"percent_change":562,"volume":1770,"transactions":9,"vwap":1405},"2025-09-17",25.765,1421000,{"date":1772,"open":189,"high":1773,"low":1774,"close":1614,"change":1237,"percent_change":1254,"volume":1775,"transactions":9,"vwap":1614},"2025-09-16",25.665,25.465,1322600,{"date":1777,"open":1215,"high":1215,"low":1778,"close":1666,"change":1260,"percent_change":374,"volume":1779,"transactions":9,"vwap":1666},"2025-09-15",25.821,1280900,{"date":1781,"open":1782,"high":240,"low":219,"close":1208,"change":241,"percent_change":210,"volume":1783,"transactions":9,"vwap":1208},"2025-09-12",25.83,1317700,{"date":1785,"open":18,"high":1657,"low":1105,"close":1214,"change":1085,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1214},"2025-09-11",1.49,1540400,{"date":1789,"open":1105,"high":1175,"low":1537,"close":20,"change":721,"percent_change":1632,"volume":1790,"transactions":9,"vwap":20},"2025-09-10",603900,{"date":1792,"open":1350,"high":20,"low":1681,"close":1350,"change":486,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1350},"2025-09-09",-0.23,438000,{"date":1796,"open":20,"high":1360,"low":190,"close":1108,"change":231,"percent_change":232,"volume":1797,"transactions":9,"vwap":1108},"2025-09-08",548700,{"date":1799,"open":1350,"high":1547,"low":1681,"close":1345,"change":588,"percent_change":1123,"volume":1800,"transactions":9,"vwap":1345},"2025-09-05",668200,{"date":1802,"open":1112,"high":1409,"low":1623,"close":1409,"change":475,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1409},"2025-09-04",0.64,1557300,{"date":1806,"open":1419,"high":1514,"low":1807,"close":1514,"change":587,"percent_change":884,"volume":1808,"transactions":9,"vwap":1514},"2025-09-03",25.030001,873500,{"date":1810,"open":1169,"high":1414,"low":1136,"close":1423,"change":767,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1423},"2025-09-02",-1.8,814200,{"date":1814,"open":1366,"high":18,"low":1681,"close":18,"change":804,"percent_change":126,"volume":1815,"transactions":9,"vwap":18},"2025-08-29",561200,{"date":1817,"open":1350,"high":20,"low":1400,"close":1765,"change":231,"percent_change":232,"volume":1818,"transactions":9,"vwap":1765},"2025-08-28",1341200,{"date":1820,"open":1518,"high":1821,"low":1518,"close":1542,"change":588,"percent_change":1123,"volume":1822,"transactions":9,"vwap":1542},"2025-08-27",25.515,7589800,{"date":1824,"open":1121,"high":1825,"low":1597,"close":1157,"change":231,"percent_change":232,"volume":1826,"transactions":9,"vwap":1157},"2025-08-26",25.36,1249400,{"date":1828,"open":1122,"high":1097,"low":1528,"close":1121,"change":316,"percent_change":1709,"volume":1829,"transactions":9,"vwap":1121},"2025-08-25",604800,{"date":1831,"open":1171,"high":1735,"low":1423,"close":1832,"change":1085,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-08-22",25.43,1.52,386800,{"date":1836,"open":1419,"high":1837,"low":1158,"close":1127,"change":403,"percent_change":1165,"volume":1838,"transactions":9,"vwap":1127},"2025-08-21",25.13,1889200,{"date":1840,"open":1450,"high":1538,"low":1450,"close":1130,"change":730,"percent_change":992,"volume":1841,"transactions":9,"vwap":1130},"2025-08-20",910200,{"date":1843,"open":1138,"high":1844,"low":1138,"close":1127,"change":1101,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1127},"2025-08-19",25.084999,1.42,2583700,{"date":1848,"open":1468,"high":1849,"low":1145,"close":1145,"change":210,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1145},"2025-08-18",24.897,-0.76,488000,{"date":1853,"open":1698,"high":1854,"low":1484,"close":1458,"change":730,"percent_change":992,"volume":1855,"transactions":9,"vwap":1458},"2025-08-15",24.909,729900,{"date":1857,"open":1698,"high":1858,"low":1859,"close":1138,"change":111,"percent_change":1578,"volume":1860,"transactions":9,"vwap":1138},"2025-08-14",24.825,24.654,2216600,{"date":1862,"open":27,"high":1863,"low":1864,"close":1178,"change":1865,"percent_change":759,"volume":1866,"transactions":9,"vwap":1178},"2025-08-13",24.985,24.75,0.23,568900,{"date":1868,"open":1869,"high":1864,"low":1870,"close":1477,"change":306,"percent_change":101,"volume":1871,"transactions":9,"vwap":1477},"2025-08-12",24.64,24.535,2951700,{"date":1873,"open":1874,"high":1483,"low":1875,"close":1876,"change":232,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-08-11",24.63,24.565,24.6,-0.49,593200,{"date":1880,"open":1473,"high":1466,"low":1144,"close":1492,"change":232,"percent_change":1573,"volume":1881,"transactions":9,"vwap":1492},"2025-08-08",648100,{"date":1883,"open":1164,"high":1468,"low":1478,"close":1142,"change":730,"percent_change":992,"volume":1884,"transactions":9,"vwap":1142},"2025-08-07",1324400,{"date":1886,"open":1442,"high":1509,"low":1887,"close":1887,"change":232,"percent_change":1573,"volume":1888,"transactions":9,"vwap":1887},"2025-08-06",24.74,1824100,{"date":1890,"open":1891,"high":1151,"low":1892,"close":1164,"change":826,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1164},"2025-08-05",24.68,24.65,0.61,766000,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1479,"change":758,"percent_change":141,"volume":1900,"transactions":9,"vwap":1479},"2025-08-04",24.57,24.755,24.53,448700,{"date":1902,"open":1903,"high":1891,"low":1904,"close":1905,"change":1260,"percent_change":374,"volume":1906,"transactions":9,"vwap":1905},"2025-08-01",24.59,24.28,24.45,753400,{"date":1908,"open":1145,"high":27,"low":1905,"close":1909,"change":650,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-07-31",24.46,-1.41,930200,{"date":1913,"open":1588,"high":1914,"low":1137,"close":1698,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1698},"2025-07-30",25.119,-0.31,-1.23,578700,{"date":1919,"open":1177,"high":1423,"low":1920,"close":1423,"change":1085,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1423},"2025-07-29",24.78,1.54,819100,{"date":1924,"open":1454,"high":1454,"low":1925,"close":1887,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1887},"2025-07-28",24.715,-0.37,-1.47,319000,{"date":1930,"open":1588,"high":1446,"low":1931,"close":1446,"change":946,"percent_change":946,"volume":1932,"transactions":9,"vwap":1446},"2025-07-25",24.856,396300,{"date":1934,"open":1592,"high":1582,"low":1747,"close":1446,"change":375,"percent_change":337,"volume":1935,"transactions":9,"vwap":1446},"2025-07-24",438600,{"date":1937,"open":1518,"high":1371,"low":1429,"close":1169,"change":721,"percent_change":1632,"volume":1938,"transactions":9,"vwap":1169},"2025-07-23",1584900,{"date":1940,"open":1178,"high":1708,"low":1150,"close":1157,"change":1101,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1157},"2025-07-22",1.41,375500,{"date":1944,"open":1631,"high":1945,"low":1946,"close":1458,"change":804,"percent_change":44,"volume":1947,"transactions":9,"vwap":1458},"2025-07-21",24.996,24.835,494400,{"date":1949,"open":1473,"high":1177,"low":1478,"close":1950,"change":151,"percent_change":475,"volume":1951,"transactions":9,"vwap":1950},"2025-07-18",24.77,332200,{"date":1953,"open":1477,"high":27,"low":1874,"close":1477,"change":414,"percent_change":598,"volume":1954,"transactions":9,"vwap":1477},"2025-07-17",429200,{"date":1956,"open":1478,"high":1698,"low":1876,"close":27,"change":202,"percent_change":1957,"volume":1958,"transactions":9,"vwap":27},"2025-07-16",0.81,822900,{"date":1960,"open":1466,"high":1961,"low":1962,"close":1876,"change":1915,"percent_change":1238,"volume":1963,"transactions":9,"vwap":1876},"2025-07-15",24.915,24.525,1016100,{"date":1965,"open":1887,"high":1631,"low":1887,"close":1631,"change":547,"percent_change":810,"volume":1966,"transactions":9,"vwap":1631},"2025-07-14",743200,{"date":1968,"open":1876,"high":1484,"low":1969,"close":1492,"change":486,"percent_change":873,"volume":1970,"transactions":9,"vwap":1492},"2025-07-11",24.5,946400,{"date":1972,"open":1876,"high":1151,"low":1973,"close":1920,"change":730,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1920},"2025-07-10",24.585,0.41,370300,{"date":1977,"open":1145,"high":1925,"low":1876,"close":1891,"change":946,"percent_change":946,"volume":1978,"transactions":9,"vwap":1891},"2025-07-09",598800,{"date":1980,"open":1892,"high":1864,"low":1973,"close":1891,"change":486,"percent_change":873,"volume":1981,"transactions":9,"vwap":1891},"2025-07-08",856200,{"date":1983,"open":1150,"high":1127,"low":1984,"close":1887,"change":435,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1887},"2025-07-07",24.62,-0.84,918500,{"date":1988,"open":1466,"high":1500,"low":1989,"close":1150,"change":587,"percent_change":884,"volume":1990,"transactions":9,"vwap":1150},"2025-07-03",24.875,309200,{"date":1992,"open":1177,"high":1564,"low":1891,"close":1460,"change":721,"percent_change":1632,"volume":1993,"transactions":9,"vwap":1460},"2025-07-02",846200,{"date":1995,"open":1892,"high":1438,"low":1869,"close":1164,"change":475,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1164},"2025-07-01",0.65,916900,{"date":1999,"open":1869,"high":1477,"low":2000,"close":1145,"change":804,"percent_change":51,"volume":2001,"transactions":9,"vwap":1145},"2025-06-30",24.42,1830800,{"date":2003,"open":1874,"high":2004,"low":2005,"close":2006,"change":231,"percent_change":232,"volume":2007,"transactions":9,"vwap":2006},"2025-06-27",24.817,24.533,24.58,17526000,{"date":2009,"open":1903,"high":1874,"low":2010,"close":2011,"change":496,"percent_change":106,"volume":2012,"transactions":9,"vwap":2011},"2025-06-26",24.33,24.61,1080900,{"date":2014,"open":1631,"high":1631,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-06-25",24.515,24.55,-0.52,-2.07,1994800,{"date":2021,"open":1588,"high":1433,"low":2022,"close":1513,"change":496,"percent_change":106,"volume":2023,"transactions":9,"vwap":1513},"2025-06-24",24.931,1488600,{"date":2025,"open":1479,"high":1438,"low":2026,"close":1639,"change":884,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1639},"2025-06-23",24.67,1.13,1172800,{"date":2030,"open":1466,"high":2031,"low":2032,"close":1477,"change":374,"percent_change":316,"volume":2033,"transactions":9,"vwap":1477},"2025-06-20",24.925,24.664,19257000,{"date":2035,"open":1887,"high":1135,"low":1869,"close":1950,"change":587,"percent_change":884,"volume":2036,"transactions":9,"vwap":1950},"2025-06-18",1314000,{"date":2038,"open":1864,"high":1473,"low":1876,"close":1145,"change":277,"percent_change":278,"volume":2039,"transactions":9,"vwap":1145},"2025-06-17",448400,{"date":2041,"open":1468,"high":1461,"low":2042,"close":1492,"change":220,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1492},"2025-06-16",24.662,-0.8,583400,{"date":2046,"open":1178,"high":2047,"low":2048,"close":1564,"change":873,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1564},"2025-06-13",25.065001,24.785,-0.95,502400,{"date":2052,"open":1419,"high":1429,"low":1454,"close":1577,"change":804,"percent_change":44,"volume":2053,"transactions":9,"vwap":1577},"2025-06-12",413700,{"date":2055,"open":1708,"high":1529,"low":1427,"close":1454,"change":191,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1454},"2025-06-11",-0.44,390000,{"date":2059,"open":1450,"high":1592,"low":1419,"close":1130,"change":475,"percent_change":1803,"volume":2060,"transactions":9,"vwap":1130},"2025-06-10",416600,{"date":2062,"open":1178,"high":1423,"low":1473,"close":1587,"change":946,"percent_change":946,"volume":2063,"transactions":9,"vwap":1587},"2025-06-09",382400,{"date":2065,"open":1631,"high":2066,"low":1473,"close":1587,"change":852,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1587},"2025-06-06",25.021999,0.68,1251600,{"date":2070,"open":1460,"high":2071,"low":1477,"close":1467,"change":1260,"percent_change":374,"volume":2072,"transactions":9,"vwap":1467},"2025-06-05",24.935,544000,{"date":2074,"open":1920,"high":1961,"low":1145,"close":1473,"change":151,"percent_change":475,"volume":2075,"transactions":9,"vwap":1473},"2025-06-04",362800,{"date":2077,"open":1468,"high":1468,"low":2078,"close":1138,"change":1152,"percent_change":1153,"volume":2079,"transactions":9,"vwap":1138},"2025-06-03",24.642,526700,{"date":2081,"open":1950,"high":1135,"low":2016,"close":1442,"change":1632,"percent_change":1566,"volume":2082,"transactions":9,"vwap":1442},"2025-06-02",662500,{"date":2084,"open":1864,"high":1129,"low":2085,"close":1177,"change":721,"percent_change":1632,"volume":2086,"transactions":9,"vwap":1177},"2025-05-30",24.605,638300,{"date":2088,"open":1869,"high":1458,"low":2011,"close":1473,"change":88,"percent_change":1035,"volume":2089,"transactions":9,"vwap":1473},"2025-05-29",611300,{"date":2091,"open":2006,"high":1984,"low":2092,"close":2011,"change":700,"percent_change":804,"volume":2093,"transactions":9,"vwap":2011},"2025-05-28",24.474,995300,{"date":2095,"open":2000,"high":2096,"low":2010,"close":2006,"change":684,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2006},"2025-05-27",24.635,1.61,949900,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":345,"percent_change":898,"volume":2105,"transactions":9,"vwap":2104},"2025-05-23",24.07,24.235,24.02,24.19,618600,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":513,"percent_change":1926,"volume":2112,"transactions":9,"vwap":2111},"2025-05-22",24.16,24.21,23.98,24.1,1260800,{"date":2114,"open":2011,"high":2115,"low":2116,"close":2104,"change":673,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2104},"2025-05-21",24.651,24.17,-2.14,474500,{"date":2120,"open":1864,"high":2121,"low":2122,"close":1492,"change":513,"percent_change":404,"volume":2123,"transactions":9,"vwap":1492},"2025-05-20",24.792,24.665,313800,{"date":2125,"open":2011,"high":1473,"low":2006,"close":1698,"change":201,"percent_change":202,"volume":2126,"transactions":9,"vwap":1698},"2025-05-19",437800,{"date":2128,"open":2016,"high":1138,"low":1969,"close":1484,"change":884,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1484},"2025-05-16",1.14,352000,{"date":2132,"open":2133,"high":1969,"low":2104,"close":2134,"change":80,"percent_change":1941,"volume":2135,"transactions":9,"vwap":2134},"2025-05-15",24.2,24.48,498000,{"date":2137,"open":2010,"high":2010,"low":2138,"close":2139,"change":220,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-05-14",24.059999,24.14,-0.82,387300,{"date":2143,"open":1897,"high":1973,"low":2144,"close":2145,"change":415,"percent_change":296,"volume":2146,"transactions":9,"vwap":2145},"2025-05-13",24.26,24.34,1966600,{"date":2148,"open":1492,"high":1492,"low":2149,"close":1903,"change":730,"percent_change":1974,"volume":2150,"transactions":9,"vwap":1903},"2025-05-12",24.49,733800,{"date":2152,"open":2153,"high":1962,"low":2154,"close":2149,"change":547,"percent_change":951,"volume":2155,"transactions":9,"vwap":2149},"2025-05-09",24.39,24.32,439900,{"date":2157,"open":1899,"high":2158,"low":2159,"close":2160,"change":1152,"percent_change":456,"volume":2161,"transactions":9,"vwap":2160},"2025-05-08",24.56,24.24,24.3,486700,{"date":2163,"open":2164,"high":2165,"low":2000,"close":2164,"change":946,"percent_change":946,"volume":2166,"transactions":9,"vwap":2164},"2025-05-07",24.44,24.626,629500,{"date":2168,"open":2149,"high":2169,"low":2170,"close":2164,"change":403,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2164},"2025-05-06",24.598,24.345,-0.41,457300,{"date":2174,"open":2016,"high":1869,"low":2164,"close":2175,"change":277,"percent_change":278,"volume":2176,"transactions":9,"vwap":2175},"2025-05-05",24.54,290400,{"date":2178,"open":1899,"high":1869,"low":2179,"close":2158,"change":2180,"percent_change":1069,"volume":2181,"transactions":9,"vwap":2158},"2025-05-02",24.485,0.3,395000,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2144,"change":345,"percent_change":898,"volume":2187,"transactions":9,"vwap":2144},"2025-05-01",24.22,24.43,24.11,687400,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2116,"change":475,"percent_change":1115,"volume":2193,"transactions":9,"vwap":2116},"2025-04-30",23.91,24.23,23.74,1039500,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":374,"percent_change":111,"volume":2200,"transactions":9,"vwap":2199},"2025-04-29",24.040001,24.12,23.875,24.01,295500,{"date":2202,"open":2203,"high":2101,"low":2204,"close":2205,"change":852,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-04-28",23.86,23.83,24.049999,0.71,658600,{"date":2209,"open":2190,"high":2210,"low":2192,"close":2211,"change":277,"percent_change":278,"volume":2212,"transactions":9,"vwap":2211},"2025-04-25",23.935,23.88,698200,{"date":181,"open":2214,"high":2110,"low":177,"close":2215,"change":201,"percent_change":21,"volume":2216,"transactions":9,"vwap":2215},23.85,23.9,304600]