[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-REIT":3,"homepage-market-summary":29,"stock-historical-REIT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"REIT","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},"ALPS Active REIT ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.8373,1.0894,"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},28.39,28.31,28.5499,28.2027,0.1873,0.66,8970.948018,32.16,25.9,10274.978343912351,39.8,1409,{"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},25.628,10723,3913819.564322,8.52,"2025-04-24",[183,186,195,205,215,225,235,244,253,263,272,280,291,300,310,321,331,341,351,362,373,383,393,401,410,421,431,441,450,459,470,478,488,498,508,518,528,538,547,557,567,577,587,597,606,615,624,631,642,651,661,671,680,690,698,707,716,727,736,744,753,759,764,771,779,785,791,799,807,816,822,827,833,841,848,855,863,871,877,883,889,895,902,910,917,924,931,937,945,951,958,966,973,980,987,992,999,1005,1011,1017,1022,1029,1035,1042,1050,1057,1063,1072,1078,1084,1090,1097,1104,1110,1116,1122,1131,1137,1142,1148,1154,1160,1166,1174,1180,1187,1195,1202,1208,1215,1223,1231,1238,1245,1251,1259,1266,1273,1279,1287,1294,1301,1307,1312,1320,1326,1331,1338,1344,1350,1354,1361,1366,1369,1376,1383,1390,1395,1399,1406,1412,1418,1422,1428,1436,1442,1448,1455,1461,1467,1475,1479,1486,1494,1500,1506,1511,1518,1525,1529,1534,1543,1548,1554,1559,1566,1572,1581,1590,1597,1603,1609,1614,1620,1625,1633,1640,1647,1652,1657,1664,1668,1673,1678,1684,1689,1693,1699,1705,1710,1716,1721,1726,1732,1738,1743,1747,1752,1758,1763,1770,1773,1778,1784,1789,1794,1798,1802,1809,1813,1818,1822,1827,1831,1835,1842,1849,1856,1861,1867,1873,1878,1884,1889,1893,1898,1905,1909,1913,1919,1922,1926,1931,1936,1941,1945,1949,1954,1958,1962,1967,1972,1978,1984,1991,1995,2000,2005,2010,2015,2020,2026,2029,2036,2041,2044,2051,2056,2061,2066,2072,2076,2080,2084,2089,2095,2102,2108,2112,2120,2126,2135,2141,2145,2149,2155,2159,2166,2171,2176,2182,2187,2192,2196,2200,2203,2209,2211,2215,2220,2222,2226,2230,2233,2237,2239,2243,2246,2250,2253,2257,2261,2265,2272,2274,2277,2282,2284,2288,2292,2297,2300,2303,2307,2309,2313,2316,2319,2322,2326,2329,2332,2334,2339,2342,2345,2347,2349,2351,2355,2358,2361,2364,2367,2370,2372,2375,2378,2381,2386,2389,2391,2393,2395,2398],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},228,28.412,{"date":187,"open":188,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",28.42,28.0896,-0.1298,-0.46,13554.11351,340,28.2943,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":101,"volume":202,"transactions":203,"vwap":204},"2026-10-02",28.33,28.4627,28.27,28.3325,0.1482,7141.741394,266,28.3722,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",28.3,28,28.1843,-0.1939,-0.68,11507.139786,303,28.1962,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",28.65,28.34,28.3782,-0.2718,-0.95,5582.995483,242,28.5106,{"date":226,"open":227,"high":228,"low":229,"close":217,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",28.61,28.76,28.52,-0.01,-0.03,5684.461536,212,28.6176,{"date":236,"open":229,"high":237,"low":229,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",28.7884,28.66,-0.08,-0.28,14706.173326,276,28.5897,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":239,"percent_change":240,"volume":250,"transactions":251,"vwap":252},"2026-09-25",28.83,28.895,28.55,28.74,6112.971804,268,28.6946,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",28.87,28.95,28.8,28.82,0,12730.244568,271,28.8593,{"date":264,"open":265,"high":265,"low":266,"close":258,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",29.09,28.77,-0.34,-1.17,8416.260162,308,28.9569,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":230,"percent_change":231,"volume":277,"transactions":278,"vwap":279},"2026-09-22",29.33,29.0819,29.16,21900.084897,328,29.1723,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",29,31.2,28.98,29.17,0.28,0.97,8602.212941,349,29.1694,{"date":292,"open":293,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",29.01,28.89,-0.27,-0.93,7643.18894,298,28.9595,{"date":301,"open":302,"high":303,"low":304,"close":276,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",29.21,29.2383,29.15,-0.12,-0.41,11831.431319,430,29.1907,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",29.4,29.5201,29.06,29.28,-0.18,-0.61,40506.544415,436,29.1498,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":231,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",29.48,29.89,29.27,29.46,-0.1,11243.517559,264,29.4019,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",29.64,29.42,29.49,-0.14,-0.47,10296.048635,318,29.5547,{"date":342,"open":343,"high":344,"low":343,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",29.55,29.685,29.63,0.12,0.41,7270.929014,245,29.6357,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",29.66,29.83,29.43,29.51,-0.23,-0.77,12574.445064,327,29.5347,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",29.9,31,29.68,29.74,-0.31,-1.03,5135.314239,288,29.7932,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",29.85,30.1697,30.05,0.06,0.2,10489.21222,339,30.047,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",29.92,30.24,29.99,-0.15,-0.5,13238.750769,255,30.154,{"date":394,"open":386,"high":386,"low":395,"close":396,"change":397,"percent_change":51,"volume":398,"transactions":399,"vwap":400},"2026-09-03",30.01,30.14,0.1469,12151.151691,260,30.0996,{"date":402,"open":403,"high":403,"low":354,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",30.1,29.9931,-0.1051,-0.35,3498.186444,251,29.9412,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",30.07,30.19,30.0001,30.0982,-0.038,-0.13,5217.730054,223,30.108,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",30.37,29.9872,30.1362,-0.1795,-0.59,6750.464748,320,30.0969,{"date":432,"open":433,"high":434,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",30.57,30.58,30.3157,-0.1943,-0.64,7002.645264,250,30.4776,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",30.7,30.51,-0.3152,-1.02,2038.448027,203,30.6105,{"date":451,"open":452,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",31.01,30.8252,-0.1529,-0.49,4087.226931,211,30.9366,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",30.96,30.9999,30.8201,30.9781,0.0465,0.15,3185.787232,201,31.0172,{"date":471,"open":472,"high":473,"low":443,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":349,"vwap":477},"2026-08-24",30.76,30.9316,0.1708,0.56,2971.62298,30.8048,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",30.89,30.64,30.7608,-0.0331,-0.11,6418.592846,224,30.7588,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",30.61,30.88,30.7939,0.0639,0.21,11711.39357,229,30.824,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",30.7435,30.506,30.73,0.2064,0.68,7355.098962,204,30.5322,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",30.71,30.52,30.5236,-0.0799,-0.26,4329.251684,273,30.6211,{"date":519,"open":434,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",30.6499,30.5138,30.6035,-0.1902,-0.62,12796.390179,312,30.5793,{"date":529,"open":530,"high":531,"low":530,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",30.6,30.8,30.7937,0.0817,0.27,4220.664241,205,30.6979,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":287,"volume":545,"transactions":408,"vwap":546},"2026-08-13",30.67,30.82,30.65,30.712,0.2953,6136.441022,30.7258,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":141,"volume":554,"transactions":555,"vwap":556},"2026-08-12",30.22,30.4237,30.195,30.4167,0.318,9543.52638,236,30.3171,{"date":558,"open":559,"high":560,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",30.26,30.33,30.0987,-0.2615,-0.86,8612.634168,267,30.2132,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",30.59,30.2587,30.3602,-0.3714,-1.21,27272.523231,409,30.3183,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":429,"vwap":586},"2026-08-07",30.7622,30.8099,30.68,30.7316,0.1339,0.44,26747.630615,30.7353,{"date":588,"open":452,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",31.13,30.55,30.5977,-0.416,-1.34,7463.957224,278,30.7914,{"date":598,"open":599,"high":599,"low":443,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",31.03,31.0137,0.0892,0.29,13735.835359,294,30.8841,{"date":607,"open":608,"high":608,"low":530,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",31.12,30.9245,-0.2059,-0.66,18994.684552,394,30.8295,{"date":616,"open":617,"high":618,"low":461,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":308,"vwap":623},"2026-08-03",31.24,31.33,31.1304,-0.0282,-0.09,44857.709993,31.1465,{"date":625,"open":626,"high":626,"low":365,"close":627,"change":628,"percent_change":368,"volume":629,"transactions":251,"vwap":630},"2026-07-31",31.23,31.1586,-0.0972,9455.526134,31.2018,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-30",31.85,31.92,31.09,31.2558,-0.4038,-1.28,10689.908723,333,31.3575,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":524,"volume":648,"transactions":649,"vwap":650},"2026-07-29",31.91,31.63,31.6596,-0.1968,28779.137292,275,31.7289,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":270,"vwap":660},"2026-07-28",31.98,32.04,31.845,31.8564,0.1117,0.35,8770.483337,31.9467,{"date":662,"open":663,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-27",32,31.71,31.7447,-0.1518,-0.48,16835.324584,354,31.7961,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":298,"vwap":679},"2026-07-24",31.575,31.93,31.8965,0.632,2.02,6953.543614,31.8803,{"date":681,"open":682,"high":24,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",31.27,31.2401,31.2645,0.0154,0.05,7683.799246,234,31.3209,{"date":691,"open":692,"high":693,"low":694,"close":694,"change":695,"percent_change":358,"volume":696,"transactions":261,"vwap":697},"2026-07-22",31.48,31.5,31.2491,-0.2431,10491.855612,31.3764,{"date":699,"open":700,"high":664,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-21",31.35,31.4922,0.2008,0.64,14795.620375,316,31.4472,{"date":708,"open":709,"high":693,"low":710,"close":711,"change":712,"percent_change":455,"volume":713,"transactions":714,"vwap":715},"2026-07-20",31.39,31.15,31.2914,-0.1536,10716.491864,315,31.2918,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-17",31.42,31.7199,31.3,31.445,0.0394,0.13,8999.36569,345,31.548,{"date":728,"open":502,"high":729,"low":502,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-16",31.44,31.4056,0.7431,2.42,8166.4959,282,31.2495,{"date":737,"open":443,"high":491,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":688,"vwap":743},"2026-07-15",30,30.6625,-0.0653,-0.21,6104.205832,30.5404,{"date":745,"open":746,"high":746,"low":569,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-14",31.51,30.7278,0.0094,0.03,14999.958811,218,30.9523,{"date":754,"open":569,"high":755,"low":434,"close":755,"change":756,"percent_change":101,"volume":757,"transactions":242,"vwap":758},"2026-07-13",30.7184,0.1634,4739.520312,30.6418,{"date":760,"open":682,"high":682,"low":560,"close":761,"change":762,"percent_change":106,"volume":763,"transactions":9,"vwap":761},"2026-07-10",30.555,0.073,12600,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":769,"percent_change":346,"volume":770,"transactions":9,"vwap":768},"2026-07-09",30.41,31.11,30.482,0.037,6500,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-08",30.95,30.44,30.445,-0.525,-1.7,6300,{"date":780,"open":540,"high":710,"low":540,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-07",30.97,0.388,1.27,9000,{"date":786,"open":461,"high":461,"low":787,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-06",30.582,-0.235,-0.76,5300,{"date":792,"open":793,"high":794,"low":569,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-02",30.69,30.86,30.817,0.344,1.13,9900,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-01",30.4,30.66,30.473,0.093,0.31,11000,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-30",30.94,31.37,30.21,30.38,-0.504,-1.63,6800,{"date":817,"open":767,"high":617,"low":818,"close":819,"change":820,"percent_change":240,"volume":821,"transactions":9,"vwap":819},"2026-06-29",30.62,30.884,-0.086,18400,{"date":823,"open":802,"high":781,"low":802,"close":781,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":781},"2026-06-26",0.436,1.43,6100,{"date":828,"open":829,"high":590,"low":549,"close":830,"change":831,"percent_change":58,"volume":832,"transactions":9,"vwap":830},"2026-06-25",30.35,30.534,0.138,19800,{"date":834,"open":835,"high":802,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-24",30.45,30.265,30.396,0.032,0.11,7500,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":846,"percent_change":847,"volume":784,"transactions":9,"vwap":845},"2026-06-23",29.91,30.43,30.364,0.385,1.28,{"date":849,"open":367,"high":850,"low":367,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-22",30.29,29.979,0.305,1.03,13100,{"date":856,"open":857,"high":858,"low":333,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-18",29.72,29.848,29.674,-0.06,-0.2,10200,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":784,"transactions":9,"vwap":868},"2026-06-17",30.46,30.54,29.69,29.734,-0.728,-2.39,{"date":872,"open":873,"high":540,"low":766,"close":874,"change":875,"percent_change":876,"volume":840,"transactions":9,"vwap":874},"2026-06-16",30.42,30.462,0.021,0.07,{"date":878,"open":443,"high":531,"low":801,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-15",30.441,-0.211,-0.69,6700,{"date":884,"open":865,"high":885,"low":865,"close":886,"change":887,"percent_change":287,"volume":888,"transactions":9,"vwap":886},"2026-06-12",31.19,30.652,0.295,18800,{"date":890,"open":812,"high":433,"low":891,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-11",30.357,-0.007,-0.02,3900,{"date":896,"open":897,"high":898,"low":897,"close":845,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":845},"2026-06-10",30.28,30.63,-0.012,-0.04,12800,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-09",29.78,30.48,30.376,0.654,2.2,9600,{"date":911,"open":912,"high":912,"low":366,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-08",30.23,29.722,-0.394,-1.31,8300,{"date":918,"open":333,"high":919,"low":333,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-05",30.215,30.116,0.327,1.1,3400,{"date":925,"open":926,"high":354,"low":927,"close":928,"change":929,"percent_change":930,"volume":840,"transactions":9,"vwap":928},"2026-06-04",29.6,29.565,29.789,0.348,1.18,{"date":932,"open":933,"high":403,"low":334,"close":934,"change":935,"percent_change":686,"volume":936,"transactions":9,"vwap":934},"2026-06-03",29.94,29.441,0.014,6900,{"date":938,"open":939,"high":940,"low":285,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-02",29.24,29.45,29.427,0.157,0.54,4900,{"date":946,"open":897,"high":897,"low":947,"close":325,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":325},"2026-06-01",29.26,-0.55,-1.84,8900,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":798,"transactions":9,"vwap":955},"2026-05-29",30.18,29.765,29.82,-0.305,-1.01,{"date":959,"open":960,"high":850,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-28",30.11,30.02,30.125,-0.071,-0.24,3000,{"date":967,"open":968,"high":969,"low":970,"close":970,"change":971,"percent_change":972,"volume":815,"transactions":9,"vwap":970},"2026-05-27",30.39,30.425,30.196,-0.047,-0.16,{"date":974,"open":975,"high":968,"low":551,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-26",30.25,30.243,0.156,0.52,8600,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":762,"percent_change":106,"volume":986,"transactions":9,"vwap":985},"2026-05-22",30.13,30.17,29.895,30.087,7700,{"date":988,"open":843,"high":961,"low":989,"close":990,"change":991,"percent_change":346,"volume":916,"transactions":9,"vwap":990},"2026-05-21",29.8,30.014,0.035,{"date":993,"open":994,"high":995,"low":994,"close":851,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":851},"2026-05-20",29.75,30.34,0.363,1.23,5500,{"date":1000,"open":1001,"high":1001,"low":343,"close":1002,"change":1003,"percent_change":378,"volume":1004,"transactions":9,"vwap":1002},"2026-05-19",30.030001,29.616,0.017,3500,{"date":1006,"open":1007,"high":333,"low":1007,"close":1008,"change":1009,"percent_change":997,"volume":1010,"transactions":9,"vwap":1008},"2026-05-18",29.31,29.599,0.359,9300,{"date":1012,"open":1013,"high":1013,"low":939,"close":939,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":939},"2026-05-15",29.67,-0.454,-1.53,23100,{"date":1018,"open":843,"high":843,"low":1013,"close":1019,"change":1020,"percent_change":357,"volume":1021,"transactions":9,"vwap":1019},"2026-05-14",29.694,-0.069,11300,{"date":1023,"open":955,"high":955,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-13",29.585,29.763,-0.181,-0.6,14500,{"date":1030,"open":1031,"high":1032,"low":857,"close":1033,"change":1034,"percent_change":80,"volume":901,"transactions":9,"vwap":1033},"2026-05-12",29.84,29.97,29.944,0.102,{"date":1036,"open":1037,"high":395,"low":1038,"close":1039,"change":1040,"percent_change":151,"volume":1041,"transactions":9,"vwap":1039},"2026-05-11",29.86,29.77,29.842,0.011,16800,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-08",29.79,29.956,29.831,0.168,0.57,16200,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":881,"volume":1056,"transactions":9,"vwap":1054},"2026-05-07",29.96,29.59,29.663,-0.206,12900,{"date":1058,"open":1013,"high":364,"low":312,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-06",29.869,0.392,1.33,11400,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-05",29.5,29.56,29.291,29.477,0.112,0.38,12500,{"date":1073,"open":326,"high":811,"low":1074,"close":1075,"change":357,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-04",29.3,29.365,-0.78,7000,{"date":1079,"open":1031,"high":1031,"low":356,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-01",29.595,-0.088,-0.3,9800,{"date":1085,"open":1086,"high":344,"low":1086,"close":1087,"change":996,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-30",29.32,29.683,1.24,12200,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1086,"change":1055,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1086},"2026-04-29",29.37,29.39,29.275,-0.7,4700,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1100,"change":1102,"percent_change":1103,"volume":770,"transactions":9,"vwap":1100},"2026-04-28",29.29,29.526,29.215,0.236,0.81,{"date":1105,"open":1106,"high":367,"low":1106,"close":1099,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1099},"2026-04-27",29.23,-0.115,-0.39,15000,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":900,"percent_change":336,"volume":1096,"transactions":9,"vwap":1115},"2026-04-24",29.53,29.589,29.318,29.405,{"date":1117,"open":1118,"high":326,"low":1118,"close":1119,"change":996,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-23",29.13,29.445,1.25,5200,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-22",29.44,29.576,29.02,29.082001,-0.353,-1.2,10000,{"date":1132,"open":387,"high":387,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":840,"transactions":9,"vwap":1134},"2026-04-21",29.415,29.435,-0.429,-1.44,{"date":1138,"open":1044,"high":1139,"low":994,"close":1139,"change":1140,"percent_change":106,"volume":1141,"transactions":9,"vwap":1139},"2026-04-20",29.864,0.071,15600,{"date":1143,"open":334,"high":989,"low":334,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-17",29.793,0.434,1.48,7300,{"date":1149,"open":939,"high":1093,"low":939,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-16",29.359,0.219,0.75,13700,{"date":1155,"open":1156,"high":1156,"low":282,"close":1157,"change":1158,"percent_change":686,"volume":1159,"transactions":9,"vwap":1157},"2026-04-15",29.19,29.14,0.015,3100,{"date":1161,"open":1162,"high":1157,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":778,"transactions":9,"vwap":1163},"2026-04-14",28.81,29.125,0.299,1.04,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1169,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1169},"2026-04-13",28.75,28.826,28.575,0.056,0.19,7800,{"date":1175,"open":1176,"high":1177,"low":1176,"close":266,"change":1178,"percent_change":88,"volume":1179,"transactions":9,"vwap":266},"2026-04-10",28.67,28.84,0.064,12000,{"date":1181,"open":1182,"high":294,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":815,"transactions":9,"vwap":1184},"2026-04-09",28.53,28.45,28.706,0.272,0.96,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-08",28.63,28.321,28.434,0.486,1.74,10500,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":1200,"percent_change":44,"volume":1201,"transactions":9,"vwap":1199},"2026-04-07",27.84,27.99,27.948,0.134,12400,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1206,"change":230,"percent_change":900,"volume":1207,"transactions":9,"vwap":1206},"2026-04-06",27.83,27.9,27.814,4000,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":1213,"percent_change":174,"volume":1214,"transactions":9,"vwap":1212},"2026-04-02",27.39,27.85,27.824,0.275,7100,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":87,"volume":1222,"transactions":9,"vwap":1220},"2026-04-01",27.5,27.6,27.41,27.549,0.203,11200,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-31",27.49,26.92,27.346,0.361,1.34,9200,{"date":1232,"open":1233,"high":1234,"low":1226,"close":1235,"change":1236,"percent_change":534,"volume":1237,"transactions":9,"vwap":1235},"2026-03-30",27.24,27.35,26.985,0.072,4300,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1242,"change":1243,"percent_change":65,"volume":1244,"transactions":9,"vwap":1242},"2026-03-27",27.02,27.101,26.913,-0.194,2300,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":416,"percent_change":336,"volume":936,"transactions":9,"vwap":1250},"2026-03-26",27.14,27.32,27.08,27.107,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-25",27.33,27.1,27.145,0.028,0.1,5700,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1263,"change":1264,"percent_change":267,"volume":1265,"transactions":9,"vwap":1263},"2026-03-24",27.030001,27.34,27.117,-0.093,5800,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1270,"change":1271,"percent_change":1272,"volume":882,"transactions":9,"vwap":1270},"2026-03-23",27.47,27.56,27.21,0.217,0.8,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":944,"transactions":9,"vwap":1276},"2026-03-20",27.7,26.993,-0.915,-3.28,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-19",28.36,27.81,27.908,-0.251,-0.89,8700,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":573,"volume":986,"transactions":9,"vwap":1292},"2026-03-18",28.43,28.48,28.15,28.159,-0.345,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-17",28.68,28.504,0.09,0.32,10100,{"date":1302,"open":218,"high":1303,"low":218,"close":1304,"change":1305,"percent_change":1306,"volume":1004,"transactions":9,"vwap":1304},"2026-03-16",28.6,28.414,0.26,0.92,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1311,"change":892,"percent_change":893,"volume":840,"transactions":9,"vwap":1311},"2026-03-13",28.35,28.46,28.154,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-12",28.1,28.28,28.161,-0.102,-0.36,4200,{"date":1321,"open":1309,"high":1309,"low":1322,"close":1323,"change":1324,"percent_change":296,"volume":1325,"transactions":9,"vwap":1323},"2026-03-11",28.24,28.263,-0.266,4400,{"date":1327,"open":1328,"high":1162,"low":1281,"close":1329,"change":1330,"percent_change":346,"volume":944,"transactions":9,"vwap":1329},"2026-03-10",28.41,28.529,0.034,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1334,"change":1336,"percent_change":602,"volume":1337,"transactions":9,"vwap":1334},"2026-03-09",28.22,28.495,27.87,0.082,4800,{"date":1339,"open":248,"high":248,"low":207,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-06",28.413,-0.363,-1.26,9700,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1348,"change":368,"percent_change":1349,"volume":1300,"transactions":9,"vwap":1348},"2026-03-05",28.86,28.64,28.776,-1.07,{"date":1351,"open":1126,"high":1352,"low":1177,"close":1352,"change":1353,"percent_change":839,"volume":916,"transactions":9,"vwap":1352},"2026-03-04",29.086,0.031,{"date":1355,"open":282,"high":285,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-03",28.594,29.055,-0.183,-0.63,11900,{"date":1362,"open":1363,"high":1007,"low":1363,"close":1364,"change":1365,"percent_change":534,"volume":784,"transactions":9,"vwap":1364},"2026-03-02",28.97,29.238,0.078,{"date":1367,"open":1126,"high":1368,"low":1126,"close":276,"change":838,"percent_change":839,"volume":1360,"transactions":9,"vwap":276},"2026-02-27",29.38,{"date":1370,"open":284,"high":1371,"low":284,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-02-26",29.155,29.128,0.113,0.39,13000,{"date":1377,"open":1378,"high":1379,"low":258,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-25",28.94,29.014999,0.087,0.3,10400,{"date":1384,"open":246,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":602,"volume":1389,"transactions":9,"vwap":1387},"2026-02-24",28.936,28.79,28.928,0.084,7400,{"date":1391,"open":1296,"high":1392,"low":188,"close":1393,"change":1394,"percent_change":534,"volume":909,"transactions":9,"vwap":1393},"2026-02-23",28.945,28.844,0.079,{"date":1396,"open":1182,"high":1397,"low":1182,"close":1397,"change":1398,"percent_change":1103,"volume":784,"transactions":9,"vwap":1397},"2026-02-20",28.765,0.23,{"date":1400,"open":1401,"high":238,"low":1402,"close":1403,"change":1404,"percent_change":357,"volume":1405,"transactions":9,"vwap":1403},"2026-02-19",28.51,28.44,28.535,-0.066,6000,{"date":1407,"open":293,"high":293,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1010,"transactions":9,"vwap":1409},"2026-02-18",28.56,28.601,-0.396,-1.37,{"date":1413,"open":227,"high":282,"low":227,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-17",28.997,0.321,1.12,19400,{"date":1419,"open":1328,"high":1397,"low":1420,"close":1421,"change":1299,"percent_change":797,"volume":909,"transactions":9,"vwap":1421},"2026-02-13",28.395,28.676,{"date":1423,"open":1424,"high":258,"low":1309,"close":1425,"change":1426,"percent_change":1427,"volume":1010,"transactions":9,"vwap":1425},"2026-02-12",28.71,28.356,0.121,0.43,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":602,"volume":1435,"transactions":9,"vwap":1433},"2026-02-11",28.19,28.479,27.734,28.235,0.083,9100,{"date":1437,"open":1204,"high":1438,"low":1204,"close":1439,"change":1440,"percent_change":1441,"volume":1230,"transactions":9,"vwap":1439},"2026-02-10",28.185,28.152,0.323,1.16,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1445,"change":1447,"percent_change":494,"volume":1214,"transactions":9,"vwap":1445},"2026-02-09",27.69,27.829,27.65,0.059,{"date":1449,"open":1225,"high":1450,"low":1225,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-06",27.788,27.77,0.4,1.46,16100,{"date":1456,"open":1457,"high":1210,"low":1457,"close":1458,"change":1459,"percent_change":703,"volume":1460,"transactions":9,"vwap":1458},"2026-02-05",27.11,27.37,0.174,5000,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1465,"change":1466,"percent_change":1453,"volume":815,"transactions":9,"vwap":1465},"2026-02-04",26.9,27.31,27.196,0.391,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":80,"volume":1474,"transactions":9,"vwap":1472},"2026-02-03",26.72,26.813,26.6,26.805,0.092,3700,{"date":1476,"open":1226,"high":1235,"low":1477,"close":1477,"change":1478,"percent_change":563,"volume":1214,"transactions":9,"vwap":1477},"2026-02-02",26.713,-0.233,{"date":1480,"open":1469,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1374,"volume":1485,"transactions":9,"vwap":1483},"2026-01-30",26.98,26.685,26.946,0.105,10600,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-01-29",26.53,26.87,26.841,0.404,1.53,5600,{"date":1495,"open":1471,"high":1496,"low":1497,"close":1497,"change":1498,"percent_change":296,"volume":1499,"transactions":9,"vwap":1497},"2026-01-28",26.75,26.437,-0.248,10800,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1482,"change":935,"percent_change":686,"volume":1505,"transactions":9,"vwap":1482},"2026-01-27",26.66,26.7,26.58,11100,{"date":1507,"open":1503,"high":1508,"low":1509,"close":1510,"change":900,"percent_change":388,"volume":815,"transactions":9,"vwap":1510},"2026-01-26",26.736,26.64,26.671,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1434,"percent_change":805,"volume":1517,"transactions":9,"vwap":1516},"2026-01-23",26.59,26.76,26.54,26.711,7200,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1522,"change":1523,"percent_change":1524,"volume":936,"transactions":9,"vwap":1522},"2026-01-22",26.96,26.97,26.628,-0.332,-1.23,{"date":1526,"open":1527,"high":1527,"low":1489,"close":1520,"change":1528,"percent_change":1257,"volume":1077,"transactions":9,"vwap":1520},"2026-01-21",27.12,0.027,{"date":1530,"open":1247,"high":1270,"low":1463,"close":1531,"change":1532,"percent_change":1533,"volume":806,"transactions":9,"vwap":1531},"2026-01-20",26.933,-0.38,-1.39,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-16",27.059999,27.358,26.95,27.313,0.328,1.22,6200,{"date":1544,"open":1226,"high":1545,"low":1226,"close":1235,"change":1069,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1235},"2026-01-15",27.15,0.42,55000,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":1553,"percent_change":504,"volume":778,"transactions":9,"vwap":1552},"2026-01-14",26.67,26.885,26.873,0.182,{"date":1555,"open":1556,"high":1503,"low":1557,"close":1558,"change":839,"percent_change":347,"volume":950,"transactions":9,"vwap":1558},"2026-01-13",26.542,26.42,26.691,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":875,"percent_change":1565,"volume":1077,"transactions":9,"vwap":1564},"2026-01-12",26.56,26.8,26.516,26.581,0.08,{"date":1567,"open":1568,"high":1502,"low":1561,"close":1561,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1561},"2026-01-09",26.65,0.067,0.25,4100,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-08",26.15,26.655,26.137,26.493,0.221,0.84,8000,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-07",26.57,26.61,26.254,26.272,-0.232,-0.88,12100,{"date":1591,"open":1592,"high":1488,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-06",26.33,26.504,0.185,0.7,11600,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":875,"percent_change":1565,"volume":1153,"transactions":9,"vwap":1602},"2026-01-05",26.26,26.405,26.07,26.319,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1528,"percent_change":1257,"volume":1201,"transactions":9,"vwap":1608},"2026-01-02",26.23,26.36,26.059999,26.298,{"date":1610,"open":1611,"high":1611,"low":1605,"close":1612,"change":1613,"percent_change":789,"volume":1222,"transactions":9,"vwap":1612},"2025-12-31",26.5,26.271,-0.202,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1617,"change":1569,"percent_change":1570,"volume":1619,"transactions":9,"vwap":1617},"2025-12-30",26.41,26.473,26.38,5100,{"date":1621,"open":1606,"high":1622,"low":1606,"close":1623,"change":1353,"percent_change":346,"volume":1624,"transactions":9,"vwap":1623},"2025-12-29",26.478,26.406,9500,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-12-26",26.43,26.29,26.375,0.004,0.02,13200,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-12-24",26.18,26.371,0.201,0.77,1900,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":861,"volume":1286,"transactions":9,"vwap":1645},"2025-12-23",26.155,26.2,26.12,26.17,-0.053,{"date":1648,"open":1649,"high":1599,"low":1650,"close":1651,"change":1257,"percent_change":1070,"volume":784,"transactions":9,"vwap":1651},"2025-12-22",26.14,26.08,26.223,{"date":1653,"open":1643,"high":1654,"low":1655,"close":1656,"change":239,"percent_change":368,"volume":1286,"transactions":9,"vwap":1656},"2025-12-19",26.27,26.09,26.123,{"date":1658,"open":1599,"high":1659,"low":1574,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-12-18",26.37,26.203,-0.304,-1.15,10900,{"date":1665,"open":1606,"high":1561,"low":1606,"close":1666,"change":1667,"percent_change":136,"volume":1004,"transactions":9,"vwap":1666},"2025-12-17",26.507,0.122,{"date":1669,"open":1513,"high":1513,"low":1670,"close":1670,"change":1671,"percent_change":1672,"volume":1542,"transactions":9,"vwap":1670},"2025-12-16",26.385,-0.245,-0.92,{"date":1674,"open":1515,"high":1509,"low":1675,"close":1676,"change":1677,"percent_change":1272,"volume":1405,"transactions":9,"vwap":1676},"2025-12-15",26.49,26.63,0.211,{"date":1679,"open":1680,"high":1676,"low":1681,"close":1682,"change":1683,"percent_change":379,"volume":944,"transactions":9,"vwap":1682},"2025-12-12",26.39,26.354,26.419,0.053,{"date":1685,"open":1654,"high":1627,"low":1654,"close":1686,"change":1687,"percent_change":1688,"volume":1010,"transactions":9,"vwap":1686},"2025-12-11",26.366,0.086,0.33,{"date":1690,"open":1691,"high":1627,"low":1691,"close":1692,"change":1683,"percent_change":379,"volume":778,"transactions":9,"vwap":1692},"2025-12-10",26.22,26.28,{"date":1694,"open":1659,"high":1695,"low":1696,"close":1696,"change":1697,"percent_change":1698,"volume":1435,"transactions":9,"vwap":1696},"2025-12-09",26.47,26.227,-0.114,-0.43,{"date":1700,"open":1701,"high":1676,"low":1702,"close":1702,"change":1703,"percent_change":1095,"volume":1704,"transactions":9,"vwap":1702},"2025-12-08",26.62,26.341,-0.187,6400,{"date":1706,"open":1504,"high":1568,"low":1707,"close":1708,"change":1709,"percent_change":346,"volume":998,"transactions":9,"vwap":1708},"2025-12-05",26.51,26.528,0.033,{"date":1711,"open":1561,"high":1712,"low":1713,"close":1713,"change":1714,"percent_change":191,"volume":1715,"transactions":9,"vwap":1713},"2025-12-04",26.739,26.495,-0.122,5400,{"date":1717,"open":1568,"high":1718,"low":1515,"close":1719,"change":1720,"percent_change":1631,"volume":1021,"transactions":9,"vwap":1719},"2025-12-03",26.68,26.617,0.006,{"date":1722,"open":1723,"high":1723,"low":1515,"close":1724,"change":1725,"percent_change":368,"volume":1130,"transactions":9,"vwap":1724},"2025-12-02",26.78,26.611,-0.083,{"date":1727,"open":1521,"high":1521,"low":1728,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-12-01",26.694,-0.284,-1.05,14200,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1484,"percent_change":1374,"volume":1147,"transactions":9,"vwap":1737},"2025-11-28",26.85,26.99,26.82,26.978,{"date":1739,"open":1503,"high":1740,"low":1503,"close":1552,"change":1741,"percent_change":1742,"volume":986,"transactions":9,"vwap":1552},"2025-11-26",27,0.173,0.65,{"date":1744,"open":1561,"high":1745,"low":1561,"close":1503,"change":1746,"percent_change":101,"volume":979,"transactions":9,"vwap":1503},"2025-11-25",26.84,0.141,{"date":1748,"open":1515,"high":1749,"low":1627,"close":1750,"change":1751,"percent_change":88,"volume":916,"transactions":9,"vwap":1750},"2025-11-24",26.565,26.559,0.057,{"date":1753,"open":1754,"high":1471,"low":1755,"close":1756,"change":1757,"percent_change":783,"volume":1325,"transactions":9,"vwap":1756},"2025-11-21",26.32,26.225,26.502,0.333,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1761,"change":1762,"percent_change":964,"volume":1077,"transactions":9,"vwap":1761},"2025-11-20",26.52,26.169,-0.064,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":563,"volume":1769,"transactions":9,"vwap":1767},"2025-11-19",26.46,26.177,26.233,-0.227,14000,{"date":1771,"open":1659,"high":1707,"low":1754,"close":1765,"change":1751,"percent_change":88,"volume":1772,"transactions":9,"vwap":1765},"2025-11-18",14100,{"date":1774,"open":1583,"high":1471,"low":1606,"close":1775,"change":1776,"percent_change":1777,"volume":1619,"transactions":9,"vwap":1775},"2025-11-17",26.403,-0.116,-0.44,{"date":1779,"open":1780,"high":1561,"low":1781,"close":1782,"change":876,"percent_change":1305,"volume":1783,"transactions":9,"vwap":1782},"2025-11-14",26.45,26.401,26.519,2900,{"date":1785,"open":1786,"high":1786,"low":1627,"close":1787,"change":1788,"percent_change":369,"volume":1375,"transactions":9,"vwap":1787},"2025-11-13",26.71,26.449,-0.276,{"date":1790,"open":1521,"high":1521,"low":1791,"close":1791,"change":357,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-11-12",26.725,-0.85,18600,{"date":1795,"open":1521,"high":1521,"low":1489,"close":1796,"change":1459,"percent_change":1742,"volume":1797,"transactions":9,"vwap":1796},"2025-11-11",26.955,3200,{"date":1799,"open":1562,"high":1551,"low":1471,"close":1800,"change":1801,"percent_change":305,"volume":1382,"transactions":9,"vwap":1800},"2025-11-10",26.781,-0.031,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-11-07",26.44,26.812,0.37,1.4,4600,{"date":1810,"open":1765,"high":1561,"low":1811,"close":1812,"change":1264,"percent_change":406,"volume":778,"transactions":9,"vwap":1812},"2025-11-06",26.4,26.442,{"date":1814,"open":1488,"high":1584,"low":1616,"close":1815,"change":1816,"percent_change":466,"volume":1817,"transactions":9,"vwap":1815},"2025-11-05",26.535,0.039,16500,{"date":1819,"open":1680,"high":1611,"low":1606,"close":1820,"change":1821,"percent_change":1298,"volume":1096,"transactions":9,"vwap":1820},"2025-11-04",26.496,0.023,{"date":1823,"open":1616,"high":1824,"low":1574,"close":1617,"change":1825,"percent_change":860,"volume":1826,"transactions":9,"vwap":1617},"2025-11-03",26.48,-0.016,22500,{"date":1828,"open":1829,"high":1561,"low":1829,"close":1830,"change":839,"percent_change":1546,"volume":832,"transactions":9,"vwap":1830},"2025-10-31",26.24,26.489,{"date":1832,"open":1574,"high":1804,"low":1574,"close":1833,"change":1151,"percent_change":1579,"volume":1834,"transactions":9,"vwap":1833},"2025-10-30",26.379,16900,{"date":1836,"open":1503,"high":1481,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-10-29",26.040001,26.16,-0.662,-2.47,17300,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-10-28",27.53,26.822,-0.589,-2.15,20200,{"date":1850,"open":1248,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1688,"volume":1855,"transactions":9,"vwap":1853},"2025-10-27",27.42,27.25,27.411,0.089,44300,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1860,"change":1473,"percent_change":80,"volume":1704,"transactions":9,"vwap":1860},"2025-10-24",27.3,27.438,27.322,{"date":1862,"open":1863,"high":1864,"low":1240,"close":1865,"change":1720,"percent_change":1631,"volume":1866,"transactions":9,"vwap":1865},"2025-10-23",27.2,27.26,27.23,41400,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1325,"transactions":9,"vwap":1870},"2025-10-22",27.07,27.224,0.136,0.5,{"date":1874,"open":1869,"high":1875,"low":1240,"close":1876,"change":1877,"percent_change":305,"volume":1493,"transactions":9,"vwap":1876},"2025-10-21",27.16,27.087999,-0.033,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":862,"transactions":9,"vwap":1881},"2025-10-20",26.91,27.121,0.245,0.91,{"date":1885,"open":1504,"high":1886,"low":1504,"close":1886,"change":1887,"percent_change":1186,"volume":1888,"transactions":9,"vwap":1886},"2025-10-17",26.876,0.255,25800,{"date":1890,"open":1786,"high":1562,"low":1504,"close":1891,"change":1892,"percent_change":964,"volume":1460,"transactions":9,"vwap":1891},"2025-10-16",26.621,-0.065,{"date":1894,"open":1804,"high":1895,"low":1804,"close":1896,"change":1228,"percent_change":1897,"volume":1360,"transactions":9,"vwap":1896},"2025-10-15",26.765,26.686,1.37,{"date":1899,"open":1607,"high":1900,"low":1607,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-10-14",26.35,26.325,0.242,0.93,37600,{"date":1906,"open":25,"high":1907,"low":25,"close":1907,"change":1553,"percent_change":1595,"volume":1908,"transactions":9,"vwap":1907},"2025-10-13",26.083,29300,{"date":1910,"open":1691,"high":1605,"low":1911,"close":1911,"change":1912,"percent_change":1129,"volume":815,"transactions":9,"vwap":1911},"2025-10-10",25.901,-0.315,{"date":1914,"open":1811,"high":1811,"low":1574,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-10-09",26.216,-0.142,-0.54,14900,{"date":1920,"open":1515,"high":1515,"low":1602,"close":1921,"change":1317,"percent_change":1108,"volume":1589,"transactions":9,"vwap":1921},"2025-10-08",26.358,{"date":1923,"open":1488,"high":1924,"low":1780,"close":1765,"change":1925,"percent_change":1777,"volume":1214,"transactions":9,"vwap":1765},"2025-10-07",26.55,-0.118,{"date":1927,"open":1226,"high":1226,"low":1928,"close":1929,"change":1930,"percent_change":563,"volume":1286,"transactions":9,"vwap":1929},"2025-10-06",26.575,26.578,-0.231,{"date":1932,"open":1933,"high":1481,"low":1933,"close":1934,"change":1935,"percent_change":1688,"volume":854,"transactions":9,"vwap":1934},"2025-10-03",26.77,26.809,0.088,{"date":1937,"open":1938,"high":1938,"low":1701,"close":1939,"change":1940,"percent_change":1095,"volume":1300,"transactions":9,"vwap":1939},"2025-10-02",26.93,26.721,-0.189,{"date":1942,"open":1562,"high":1521,"low":1496,"close":1880,"change":1943,"percent_change":1452,"volume":1944,"transactions":9,"vwap":1880},"2025-10-01",0.108,16300,{"date":1946,"open":1583,"high":1947,"low":1561,"close":1947,"change":1948,"percent_change":1579,"volume":1179,"transactions":9,"vwap":1947},"2025-09-30",26.802,0.224,{"date":1950,"open":1503,"high":1503,"low":1951,"close":1929,"change":1952,"percent_change":972,"volume":1953,"transactions":9,"vwap":1929},"2025-09-29",26.545,-0.042,5900,{"date":1955,"open":1765,"high":1956,"low":1765,"close":1701,"change":1957,"percent_change":141,"volume":1715,"transactions":9,"vwap":1701},"2025-09-26",26.651,0.278,{"date":1959,"open":1592,"high":1515,"low":1960,"close":1961,"change":1762,"percent_change":964,"volume":1201,"transactions":9,"vwap":1961},"2025-09-25",26.311,26.342,{"date":1963,"open":1226,"high":1226,"low":1600,"close":1623,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1623},"2025-09-24",-0.257,-0.96,15900,{"date":1968,"open":1880,"high":1226,"low":1611,"close":1969,"change":1970,"percent_change":703,"volume":1971,"transactions":9,"vwap":1969},"2025-09-23",26.663,0.17,20600,{"date":1973,"open":1804,"high":1707,"low":1974,"close":1577,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1577},"2025-09-22",26.25,0.003,0.01,17000,{"date":1979,"open":1980,"high":1980,"low":1695,"close":1675,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1675},"2025-09-19",26.88,-0.153,-0.57,15800,{"date":1985,"open":1513,"high":1986,"low":1924,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-09-18",26.74,26.643,-0.121,-0.45,14400,{"date":1992,"open":1219,"high":1219,"low":1993,"close":1993,"change":1725,"percent_change":368,"volume":1994,"transactions":9,"vwap":1993},"2025-09-17",26.764,18300,{"date":1996,"open":1527,"high":1527,"low":1736,"close":1997,"change":1998,"percent_change":1999,"volume":1153,"transactions":9,"vwap":1997},"2025-09-16",26.847,-0.203,-0.75,{"date":2001,"open":1865,"high":1865,"low":2002,"close":2003,"change":2004,"percent_change":1082,"volume":1580,"transactions":9,"vwap":2003},"2025-09-15",27.045,27.049999,-0.082,{"date":2006,"open":1863,"high":1270,"low":2007,"close":2008,"change":2009,"percent_change":357,"volume":1121,"transactions":9,"vwap":2008},"2025-09-12",27.103,27.132,-0.062,{"date":2011,"open":2012,"high":1865,"low":2012,"close":2013,"change":1491,"percent_change":2014,"volume":806,"transactions":9,"vwap":2013},"2025-09-11",26.86,27.194,1.51,{"date":2016,"open":1745,"high":1538,"low":2017,"close":2018,"change":2019,"percent_change":1298,"volume":826,"transactions":9,"vwap":2018},"2025-09-10",26.778,26.79,0.024,{"date":2021,"open":1723,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":357,"volume":784,"transactions":9,"vwap":2024},"2025-09-09",26.785,26.682,26.766,-0.061,{"date":2027,"open":1880,"high":1880,"low":1550,"close":2028,"change":1107,"percent_change":1698,"volume":986,"transactions":9,"vwap":2028},"2025-09-08",26.827,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":2034,"percent_change":87,"volume":2035,"transactions":9,"vwap":2033},"2025-09-05",26.83,27.01,26.942,0.199,45200,{"date":2037,"open":1513,"high":2038,"low":2039,"close":2038,"change":379,"percent_change":1152,"volume":2040,"transactions":9,"vwap":2038},"2025-09-04",26.743,26.485,4500,{"date":2042,"open":1707,"high":1561,"low":1824,"close":2043,"change":749,"percent_change":839,"volume":882,"transactions":9,"vwap":2043},"2025-09-03",26.543,{"date":2045,"open":1514,"high":1514,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-09-02",26.447,26.513,-0.422,-1.57,8100,{"date":2052,"open":1745,"high":2053,"low":2054,"close":2053,"change":2055,"percent_change":44,"volume":1517,"transactions":9,"vwap":2053},"2025-08-29",26.935,26.821,0.129,{"date":2057,"open":1938,"high":1938,"low":1502,"close":2058,"change":2059,"percent_change":2060,"volume":894,"transactions":9,"vwap":2058},"2025-08-28",26.806,-0.079,-0.29,{"date":2062,"open":1515,"high":2063,"low":1515,"close":1551,"change":2064,"percent_change":2065,"volume":916,"transactions":9,"vwap":1551},"2025-08-27",26.901,0.279,1.05,{"date":2067,"open":1568,"high":2068,"low":2043,"close":2069,"change":2070,"percent_change":2071,"volume":1624,"transactions":9,"vwap":2069},"2025-08-26",26.661,26.606,-0.018,-0.07,{"date":2073,"open":1986,"high":1514,"low":1924,"close":2074,"change":2075,"percent_change":240,"volume":1460,"transactions":9,"vwap":2074},"2025-08-25",26.624,-0.076,{"date":2077,"open":1616,"high":2078,"low":1616,"close":1503,"change":347,"percent_change":2079,"volume":1460,"transactions":9,"vwap":1503},"2025-08-22",26.865,1.56,{"date":2081,"open":1659,"high":1659,"low":2082,"close":1628,"change":2083,"percent_change":240,"volume":840,"transactions":9,"vwap":1628},"2025-08-21",26.238,-0.073,{"date":2085,"open":1592,"high":1611,"low":1654,"close":2086,"change":2087,"percent_change":1806,"volume":2088,"transactions":9,"vwap":2086},"2025-08-20",26.363,0.098,22000,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":1918,"transactions":9,"vwap":2092},"2025-08-19",25.77,26.265,0.422,1.63,{"date":2096,"open":2097,"high":1655,"low":2098,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-08-18",26,25.843,-0.169,-0.65,13900,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2106,"change":2087,"percent_change":1070,"volume":2107,"transactions":9,"vwap":2106},"2025-08-15",25.91,26.1,26.011999,6600,{"date":2109,"open":1574,"high":1574,"low":2091,"close":2110,"change":1613,"percent_change":358,"volume":2111,"transactions":9,"vwap":2110},"2025-08-14",25.914,7900,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2115,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2115},"2025-08-13",26.049999,26.116,25.867,0.229,0.88,35500,{"date":2121,"open":2122,"high":25,"low":177,"close":2123,"change":2124,"percent_change":1638,"volume":2125,"transactions":9,"vwap":2123},"2025-08-12",25.82,25.887,0.198,11700,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-08-11",25.8,25.85,25.66,25.689,-0.135,-0.52,15500,{"date":2136,"open":1644,"high":1644,"low":2137,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-08-08",25.824,-0.192,-0.74,8400,{"date":2142,"open":2143,"high":2143,"low":2129,"close":2144,"change":875,"percent_change":1565,"volume":1089,"transactions":9,"vwap":2144},"2025-08-07",26.02,26.016001,{"date":2146,"open":1829,"high":2147,"low":2148,"close":2148,"change":1284,"percent_change":1965,"volume":1542,"transactions":9,"vwap":2148},"2025-08-06",26.249,25.995,{"date":2150,"open":2151,"high":1654,"low":1837,"close":2152,"change":2153,"percent_change":2154,"volume":2140,"transactions":9,"vwap":2152},"2025-08-05",26.13,26.246,0.191,0.73,{"date":2156,"open":25,"high":1702,"low":25,"close":2157,"change":2158,"percent_change":22,"volume":998,"transactions":9,"vwap":2157},"2025-08-04",26.055,0.171,{"date":2160,"open":2104,"high":2161,"low":2162,"close":2163,"change":2004,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-08-01",25.95,25.65,25.884,-0.32,8800,{"date":2167,"open":1692,"high":2168,"low":2169,"close":2169,"change":2170,"percent_change":1136,"volume":2111,"transactions":9,"vwap":2169},"2025-07-31",26.3,25.966,-0.379,{"date":2172,"open":2018,"high":2018,"low":2173,"close":2173,"change":2174,"percent_change":2175,"volume":1953,"transactions":9,"vwap":2173},"2025-07-30",26.345,-0.463,-1.73,{"date":2177,"open":1680,"high":2178,"low":1680,"close":2179,"change":2180,"percent_change":2181,"volume":1083,"transactions":9,"vwap":2179},"2025-07-29",26.81,26.808,0.468,1.78,{"date":2183,"open":1933,"high":1933,"low":1592,"close":2184,"change":2185,"percent_change":2186,"volume":806,"transactions":9,"vwap":2184},"2025-07-28",26.34,-0.435,-1.62,{"date":2188,"open":1723,"high":1723,"low":2189,"close":2190,"change":2191,"percent_change":230,"volume":1460,"transactions":9,"vwap":2190},"2025-07-25",26.541,26.775,-0.002,{"date":2193,"open":2031,"high":1463,"low":2194,"close":2194,"change":1981,"percent_change":1982,"volume":2195,"transactions":9,"vwap":2194},"2025-07-24",26.777,16700,{"date":2197,"open":1735,"high":2198,"low":2199,"close":1938,"change":378,"percent_change":88,"volume":1360,"transactions":9,"vwap":1938},"2025-07-23",27.084999,26.843,{"date":2201,"open":1504,"high":1980,"low":1504,"close":1489,"change":2202,"percent_change":2014,"volume":821,"transactions":9,"vwap":1489},"2025-07-22",0.399,{"date":2204,"open":1765,"high":1676,"low":2205,"close":2206,"change":2207,"percent_change":1570,"volume":2208,"transactions":9,"vwap":2206},"2025-07-21",26.422,26.471,0.066,11500,{"date":2210,"open":1780,"high":1780,"low":2184,"close":1600,"change":749,"percent_change":839,"volume":1207,"transactions":9,"vwap":1600},"2025-07-18",{"date":2212,"open":1627,"high":1627,"low":2213,"close":1629,"change":892,"percent_change":231,"volume":2214,"transactions":9,"vwap":1629},"2025-07-17",26.279,40300,{"date":2216,"open":1811,"high":1765,"low":1974,"close":2217,"change":2218,"percent_change":2219,"volume":1977,"transactions":9,"vwap":2217},"2025-07-16",26.382,0.162,0.62,{"date":2221,"open":1515,"high":1515,"low":1645,"close":1691,"change":2164,"percent_change":573,"volume":1153,"transactions":9,"vwap":1691},"2025-07-15",{"date":2223,"open":1592,"high":1515,"low":1592,"close":1515,"change":2224,"percent_change":2225,"volume":790,"transactions":9,"vwap":1515},"2025-07-14",0.16,0.61,{"date":2227,"open":1655,"high":1618,"low":2228,"close":1618,"change":378,"percent_change":1398,"volume":2229,"transactions":9,"vwap":1618},"2025-07-11",26.072001,19000,{"date":2231,"open":1574,"high":1627,"low":1574,"close":1754,"change":81,"percent_change":101,"volume":2232,"transactions":9,"vwap":1754},"2025-07-10",31800,{"date":2234,"open":1645,"high":2235,"low":2236,"close":1635,"change":900,"percent_change":388,"volume":916,"transactions":9,"vwap":1635},"2025-07-09",26.215,26.11,{"date":2238,"open":1829,"high":1692,"low":1574,"close":1691,"change":239,"percent_change":1082,"volume":936,"transactions":9,"vwap":1691},"2025-07-08",{"date":2240,"open":1557,"high":1515,"low":1605,"close":2168,"change":2241,"percent_change":2242,"volume":1021,"transactions":9,"vwap":2168},"2025-07-07",-0.25,-0.94,{"date":2244,"open":1568,"high":1568,"low":1804,"close":1924,"change":151,"percent_change":466,"volume":2245,"transactions":9,"vwap":1924},"2025-07-03",2700,{"date":2247,"open":1804,"high":1760,"low":2248,"close":1707,"change":876,"percent_change":1305,"volume":2249,"transactions":9,"vwap":1707},"2025-07-02",26.245,18900,{"date":2251,"open":1635,"high":1568,"low":1635,"close":1804,"change":723,"percent_change":51,"volume":2252,"transactions":9,"vwap":1804},"2025-07-01",41900,{"date":2254,"open":1974,"high":1592,"low":2255,"close":2256,"change":466,"percent_change":1048,"volume":2208,"transactions":9,"vwap":2256},"2025-06-30",25.978,26.31,{"date":2258,"open":2236,"high":2259,"low":2260,"close":1838,"change":876,"percent_change":534,"volume":1337,"transactions":9,"vwap":1838},"2025-06-27",26.323,26.084,{"date":2262,"open":1643,"high":1643,"low":2263,"close":1655,"change":305,"percent_change":191,"volume":2264,"transactions":9,"vwap":1655},"2025-06-26",25.79,24500,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2269,"change":65,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-06-25",26.94,26.19,26.21,-2.67,21500,{"date":2273,"open":1538,"high":2032,"low":2078,"close":1938,"change":723,"percent_change":51,"volume":1077,"transactions":9,"vwap":1938},"2025-06-24",{"date":2275,"open":1780,"high":1562,"low":1780,"close":1562,"change":1570,"percent_change":2276,"volume":815,"transactions":9,"vwap":1562},"2025-06-23",0.94,{"date":2278,"open":1502,"high":2018,"low":2279,"close":1924,"change":514,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1924},"2025-06-20",26.492,-0.97,18500,{"date":2283,"open":1986,"high":1490,"low":1986,"close":2178,"change":1257,"percent_change":1806,"volume":1244,"transactions":9,"vwap":2178},"2025-06-18",{"date":2285,"open":1701,"high":2286,"low":2287,"close":1786,"change":378,"percent_change":1398,"volume":936,"transactions":9,"vwap":1786},"2025-06-17",26.89,26.562,{"date":2289,"open":2286,"high":2290,"low":1513,"close":1568,"change":327,"percent_change":2291,"volume":2208,"transactions":9,"vwap":1568},"2025-06-16",27.028999,-0.37,{"date":2293,"open":1723,"high":1723,"low":1471,"close":1496,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1496},"2025-06-13",-0.22,-0.82,2800,{"date":2298,"open":1745,"high":1521,"low":2031,"close":1521,"change":151,"percent_change":466,"volume":2299,"transactions":9,"vwap":1521},"2025-06-12",2000,{"date":2301,"open":1254,"high":2302,"low":1226,"close":1938,"change":111,"percent_change":1359,"volume":950,"transactions":9,"vwap":1938},"2025-06-11",27.19,{"date":2304,"open":2003,"high":1254,"low":2305,"close":1254,"change":1970,"percent_change":2306,"volume":1542,"transactions":9,"vwap":1254},"2025-06-10",27.0079994,0.63,{"date":2308,"open":1980,"high":2003,"low":2190,"close":1938,"change":686,"percent_change":1172,"volume":2111,"transactions":9,"vwap":1938},"2025-06-09",{"date":2310,"open":1562,"high":1980,"low":2311,"close":1980,"change":1570,"percent_change":2276,"volume":2312,"transactions":9,"vwap":1980},"2025-06-06",26.681,2100,{"date":2314,"open":1469,"high":2315,"low":1676,"close":1676,"change":305,"percent_change":1989,"volume":1808,"transactions":9,"vwap":1676},"2025-06-05",26.788,{"date":2317,"open":1718,"high":1736,"low":2318,"close":1496,"change":259,"percent_change":259,"volume":986,"transactions":9,"vwap":1496},"2025-06-04",26.552,{"date":2320,"open":1745,"high":1745,"low":1701,"close":1496,"change":327,"percent_change":2291,"volume":2321,"transactions":9,"vwap":1496},"2025-06-03",22200,{"date":2323,"open":1986,"high":1734,"low":2324,"close":1734,"change":876,"percent_change":1305,"volume":2325,"transactions":9,"vwap":1734},"2025-06-02",26.515,44600,{"date":2327,"open":1676,"high":1723,"low":2328,"close":1723,"change":749,"percent_change":839,"volume":840,"transactions":9,"vwap":1723},"2025-05-30",26.591,{"date":2330,"open":1695,"high":2331,"low":1695,"close":1496,"change":602,"percent_change":922,"volume":1797,"transactions":9,"vwap":1496},"2025-05-29",26.762,{"date":2333,"open":1780,"high":1765,"low":1606,"close":1765,"change":2071,"percent_change":514,"volume":1474,"transactions":9,"vwap":1765},"2025-05-28",{"date":2335,"open":1583,"high":1583,"low":2336,"close":1488,"change":584,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1488},"2025-05-27",26.248,1.69,24800,{"date":2340,"open":2105,"high":1644,"low":2341,"close":1655,"change":893,"percent_change":239,"volume":894,"transactions":9,"vwap":1655},"2025-05-23",25.96,{"date":2343,"open":1645,"high":2268,"low":2344,"close":2236,"change":239,"percent_change":368,"volume":840,"transactions":9,"vwap":2236},"2025-05-22",25.93,{"date":2346,"open":1584,"high":1584,"low":2151,"close":2268,"change":437,"percent_change":870,"volume":2208,"transactions":9,"vwap":2268},"2025-05-21",{"date":2348,"open":1734,"high":1734,"low":1986,"close":2031,"change":336,"percent_change":2133,"volume":826,"transactions":9,"vwap":2031},"2025-05-20",{"date":2350,"open":1520,"high":1521,"low":1986,"close":1521,"change":259,"percent_change":259,"volume":2101,"transactions":9,"vwap":1521},"2025-05-19",{"date":2352,"open":2353,"high":1521,"low":2353,"close":1521,"change":1806,"percent_change":2354,"volume":1319,"transactions":9,"vwap":1521},"2025-05-16",26.73,1.39,{"date":2356,"open":1643,"high":1509,"low":1643,"close":1471,"change":2357,"percent_change":1897,"volume":1077,"transactions":9,"vwap":1471},"2025-05-15",0.36,{"date":2359,"open":1695,"high":1695,"low":1644,"close":1829,"change":964,"percent_change":2360,"volume":2208,"transactions":9,"vwap":1829},"2025-05-14",-0.91,{"date":2362,"open":1496,"high":1496,"low":1659,"close":1824,"change":368,"percent_change":2363,"volume":1201,"transactions":9,"vwap":1824},"2025-05-13",-1.16,{"date":2365,"open":1880,"high":1880,"low":1502,"close":2018,"change":534,"percent_change":2366,"volume":2125,"transactions":9,"vwap":2018},"2025-05-12",1.02,{"date":2368,"open":1618,"high":1515,"low":2369,"close":1760,"change":876,"percent_change":1305,"volume":944,"transactions":9,"vwap":1760},"2025-05-09",26.352,{"date":2371,"open":1786,"high":1786,"low":1592,"close":1780,"change":327,"percent_change":1532,"volume":2107,"transactions":9,"vwap":1780},"2025-05-08",{"date":2373,"open":2374,"high":1469,"low":1924,"close":1924,"change":151,"percent_change":466,"volume":1542,"transactions":9,"vwap":1924},"2025-05-07",26.623,{"date":2376,"open":1718,"high":1718,"low":1824,"close":1707,"change":2377,"percent_change":171,"volume":806,"transactions":9,"vwap":1707},"2025-05-06",-0.19,{"date":2379,"open":1723,"high":2031,"low":2380,"close":1503,"change":239,"percent_change":1082,"volume":815,"transactions":9,"vwap":1503},"2025-05-05",26.577,{"date":2382,"open":2383,"high":2384,"low":2383,"close":1723,"change":80,"percent_change":2385,"volume":1715,"transactions":9,"vwap":1723},"2025-05-02",26.596,26.839,1.29,{"date":2387,"open":1701,"high":1701,"low":1900,"close":1804,"change":893,"percent_change":239,"volume":2388,"transactions":9,"vwap":1804},"2025-05-01",35600,{"date":2390,"open":1599,"high":1765,"low":2344,"close":1765,"change":2224,"percent_change":2225,"volume":1953,"transactions":9,"vwap":1765},"2025-04-30",{"date":2392,"open":1557,"high":1557,"low":2269,"close":2168,"change":259,"percent_change":259,"volume":826,"transactions":9,"vwap":2168},"2025-04-29",{"date":2394,"open":1650,"high":2184,"low":2157,"close":2168,"change":1970,"percent_change":1742,"volume":1041,"transactions":9,"vwap":2168},"2025-04-28",{"date":2396,"open":1605,"high":1605,"low":2397,"close":2151,"change":231,"percent_change":484,"volume":2229,"transactions":9,"vwap":2151},"2025-04-25",25.98,{"date":181,"open":1655,"high":2399,"low":2400,"close":1838,"change":876,"percent_change":534,"volume":1159,"transactions":9,"vwap":1838},26.198,26.028]