[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CSRE":3,"homepage-market-summary":29,"stock-historical-CSRE":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CSRE","2026-10-02",{"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},"Cohen & Steers Real Estate Active ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9169,0.512,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"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},26.71,26.61,26.85,26.58,0.13,0.49,451809.806683,30.07,25.09,118323.84838996414,32.5,417,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,39,46,52,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":22,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":22,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},24.39,91822,33515185.945881,7.96,"2025-04-22",[180,183,192,202,213,224,233,244,255,264,275,286,296,305,315,324,334,345,356,363,373,381,390,401,409,419,428,439,450,459,467,477,487,495,504,511,519,529,536,546,554,561,569,578,585,592,602,613,621,628,637,646,652,659,667,677,686,694,702,712,718,723,730,735,743,747,753,760,764,772,777,781,784,789,797,804,809,814,819,823,827,833,839,846,855,862,869,875,879,884,889,892,895,900,904,908,913,920,924,928,932,937,943,948,954,959,965,969,974,979,984,989,994,999,1005,1011,1014,1019,1024,1027,1032,1037,1042,1048,1055,1061,1067,1073,1081,1090,1098,1107,1114,1120,1128,1133,1138,1146,1153,1158,1166,1171,1177,1183,1188,1194,1199,1205,1209,1214,1217,1220,1225,1230,1234,1240,1246,1251,1255,1258,1260,1265,1270,1275,1281,1288,1296,1301,1307,1314,1319,1326,1333,1339,1344,1348,1354,1360,1364,1372,1377,1380,1386,1392,1399,1407,1414,1421,1427,1433,1440,1446,1450,1455,1461,1467,1473,1478,1483,1489,1494,1499,1502,1508,1513,1519,1523,1527,1529,1533,1537,1541,1548,1553,1559,1564,1568,1575,1580,1585,1591,1599,1605,1610,1618,1625,1628,1634,1640,1644,1649,1655,1659,1665,1671,1677,1682,1688,1695,1700,1706,1711,1716,1722,1727,1734,1739,1744,1748,1754,1759,1762,1766,1771,1775,1779,1785,1789,1792,1796,1800,1806,1811,1817,1820,1824,1829,1836,1840,1846,1850,1856,1861,1865,1870,1874,1878,1881,1884,1888,1894,1898,1901,1905,1911,1916,1920,1926,1930,1932,1938,1945,1949,1953,1959,1963,1966,1970,1975,1981,1989,1994,1998,2004,2007,2013,2016,2020,2025,2028,2030,2034,2036,2041,2047,2050,2053,2056,2062,2065,2068,2072,2076,2080,2084,2087,2090,2093,2097,2100,2103,2107,2112,2116,2119,2122,2125,2130,2134,2136,2140,2144,2148,2153,2160,2165,2170,2174,2178,2184,2189,2191,2195,2198,2201,2205,2211,2216,2221,2226,2233,2240,2245,2252,2258],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},2024,26.6914,{"date":184,"open":185,"high":17,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",26.69,26.39,-0.12,-0.45,331158.070976,2521,26.7061,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",26.95,27,26.7,-0.22,-0.82,211933.306672,1357,26.8166,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",26.99,27.065,26.82,26.92,-0.16,-0.59,208369.4614,1010,26.952,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",27.12,27.3,27.0086,27.08,-0.05,-0.18,115144.0697,757,27.1171,{"date":225,"open":216,"high":216,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",27.02,27.13,-0.14,-0.51,308215.9319,1209,27.2911,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",27.42,27.48,27.26,27.27,-0.09,-0.33,197444.257652,1153,27.3408,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",27.61,27.62,27.34,27.36,-0.34,-1.23,266628.5843,889,27.4542,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":239,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",27.93,27.67,27.7,-0.32,293053.3987,1641,27.8053,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",27.65,27.82,27.54,27.79,0.26,0.94,172312.662825,1351,27.7721,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",27.55,27.6684,27.5,27.53,-0.23,-0.83,104446.302992,566,27.6084,{"date":287,"open":288,"high":289,"low":290,"close":288,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",27.76,27.8799,27.725,0.05,0.18,156818.984751,908,27.8395,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":239,"percent_change":260,"volume":302,"transactions":303,"vwap":304},"2026-09-16",27.83,28.08,27.5288,27.71,68003.5851,500,27.8865,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",27.78,27.9,27.59,27.8,0,108461.2653,879,27.7879,{"date":316,"open":317,"high":318,"low":288,"close":310,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",27.92,28.05,-0.28,-1,111663.147887,896,27.9029,{"date":325,"open":326,"high":327,"low":328,"close":299,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",28.09,28.17,27.98,0.21,0.75,195596.6308,1420,28.0981,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",28.15,28.25,27.7803,27.87,-0.29,-1.03,82078.066087,669,27.9237,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",28.3,28.3694,28.07,28.16,-0.25,-0.88,120154.6201,903,28.1651,{"date":357,"open":337,"high":358,"low":337,"close":359,"change":291,"percent_change":292,"volume":360,"transactions":361,"vwap":362},"2026-09-08",28.555,28.41,129156.063,583,28.4676,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":228,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",28.37,28.6094,28.33,28.36,-0.49,96603.0677,662,28.481,{"date":374,"open":375,"high":376,"low":368,"close":375,"change":21,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",28.5,28.5799,0.46,67087.3347,584,28.5345,{"date":382,"open":383,"high":383,"low":384,"close":365,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",28.44,28.1939,-0.15,-0.53,72836.9757,701,28.3518,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",28.42,28.6699,28.365,28.52,-0.03,-0.11,108036.583,599,28.454,{"date":402,"open":403,"high":403,"low":367,"close":404,"change":208,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",28.64,28.55,-0.56,123876.9151,1053,28.5804,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":220,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",28.86,29.04,28.66,28.71,-0.62,73102.1677,629,28.8068,{"date":420,"open":421,"high":422,"low":411,"close":423,"change":319,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",29,29.07,28.89,-0.96,81554.6778,677,28.9409,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",29.31,29.33,29.12,29.17,-0.13,-0.44,175829.182042,489,29.1954,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",29.16,29.34,29.06,29.3,0.16,0.55,155650.5202,815,29.2427,{"date":451,"open":422,"high":441,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",28.938966,29.14,0.1,0.34,68392.3087,449,29.0535,{"date":460,"open":461,"high":461,"low":462,"close":412,"change":219,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",29.2,28.96,-0.17,442319.360194,1457,29.043,{"date":468,"open":469,"high":461,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",28.98,28.945,29.09,0.07,0.24,95096.0719,630,29.1223,{"date":478,"open":421,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",29.08,28.83,29.02,0.09,0.31,111194.5335,763,28.9486,{"date":488,"open":453,"high":489,"low":490,"close":491,"change":219,"percent_change":463,"volume":492,"transactions":493,"vwap":494},"2026-08-18",29.1783,28.92,28.93,170684.9736,835,29.0111,{"date":496,"open":497,"high":498,"low":499,"close":469,"change":463,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",29.05,29.0949,28.9,-0.58,100885.154166,850,28.9835,{"date":505,"open":506,"high":507,"low":422,"close":506,"change":482,"percent_change":483,"volume":508,"transactions":509,"vwap":510},"2026-08-14",29.15,29.26,96874.368807,1801,29.1777,{"date":512,"open":513,"high":506,"low":513,"close":443,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",28.82,0.33,1.15,237702.26956,1070,29.0774,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":87,"volume":526,"transactions":527,"vwap":528},"2026-08-12",28.49,28.768,28.4116,28.73,0.29,301592.53346,1521,28.7049,{"date":530,"open":531,"high":531,"low":359,"close":383,"change":532,"percent_change":198,"volume":533,"transactions":534,"vwap":535},"2026-08-11",28.67,-0.235,667210.061478,1975,28.5659,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-10",28.97,28.5562,28.675,-0.345,-1.19,73582.00222,492,28.6356,{"date":547,"open":548,"high":461,"low":549,"close":481,"change":291,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-07",29.03,28.9181,0.17,143159.928577,606,29.1331,{"date":555,"open":444,"high":444,"low":556,"close":538,"change":557,"percent_change":558,"volume":559,"transactions":388,"vwap":560},"2026-08-06",28.875,-0.21,-0.72,88837.13903,28.9851,{"date":562,"open":563,"high":563,"low":411,"close":564,"change":565,"percent_change":557,"volume":566,"transactions":567,"vwap":568},"2026-08-05",29.23,29.18,-0.06,107239.000708,615,29.0477,{"date":570,"open":443,"high":571,"low":572,"close":573,"change":396,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-04",29.29,28.78,29.24,-0.1,336606.434479,1004,29.2032,{"date":579,"open":580,"high":580,"low":422,"close":581,"change":291,"percent_change":550,"volume":582,"transactions":583,"vwap":584},"2026-08-03",29.41,29.27,72620.339003,646,29.2816,{"date":586,"open":442,"high":580,"low":587,"close":588,"change":574,"percent_change":250,"volume":589,"transactions":590,"vwap":591},"2026-07-31",29.01,29.22,92345.5146,562,29.2073,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-30",29.74,29.1387,29.32,-0.4,-1.35,138690.927398,1169,29.2695,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-29",29.73,29.86,29.4871,29.72,0.08,0.27,67188.37418,507,29.663,{"date":614,"open":615,"high":615,"low":616,"close":616,"change":239,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",29.92,29.64,-0.3,463091.821579,649,29.8563,{"date":622,"open":24,"high":24,"low":623,"close":604,"change":228,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-27",29.63,-0.47,95326.154347,514,29.7514,{"date":629,"open":431,"high":630,"low":431,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-24",30.02,29.87,0.62,2.12,86079.911124,864,29.9329,{"date":638,"open":431,"high":639,"low":564,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-23",29.47,29.25,-0.07,-0.24,69358.6714,538,29.3117,{"date":647,"open":648,"high":648,"low":573,"close":596,"change":385,"percent_change":229,"volume":649,"transactions":650,"vwap":651},"2026-07-22",29.53,94212.3186,542,29.3367,{"date":653,"open":654,"high":648,"low":655,"close":639,"change":472,"percent_change":473,"volume":656,"transactions":657,"vwap":658},"2026-07-21",29.44,29.3399,76655.491957,561,29.4497,{"date":660,"open":654,"high":661,"low":662,"close":663,"change":641,"percent_change":642,"volume":664,"transactions":665,"vwap":666},"2026-07-20",29.485,29.265,29.4,58813.972294,445,29.3734,{"date":668,"open":669,"high":670,"low":671,"close":639,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-17",29.55,29.66,29.295,0.04,0.14,200933.182053,692,29.3755,{"date":678,"open":490,"high":679,"low":680,"close":679,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-16",29.43,28.915,0.54,1.87,117386.0404,673,29.3008,{"date":687,"open":688,"high":689,"low":690,"close":423,"change":672,"percent_change":673,"volume":691,"transactions":692,"vwap":693},"2026-07-15",28.81,29.145,28.75,126851.5192,633,28.8953,{"date":695,"open":423,"high":696,"low":697,"close":698,"change":219,"percent_change":463,"volume":699,"transactions":700,"vwap":701},"2026-07-14",28.9199,28.7341,28.85,72119.3108,347,28.8195,{"date":703,"open":704,"high":705,"low":706,"close":499,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-13",28.84,29.022,28.77,0.15,0.52,60010.6158,375,28.8477,{"date":713,"open":714,"high":706,"low":715,"close":690,"change":608,"percent_change":716,"volume":717,"transactions":9,"vwap":690},"2026-07-10",28.736,28.545,0.28,77600,{"date":719,"open":720,"high":721,"low":720,"close":531,"change":672,"percent_change":673,"volume":722,"transactions":9,"vwap":531},"2026-07-09",28.58,28.8,180200,{"date":724,"open":499,"high":499,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-08",28.59,28.63,-0.27,-0.93,126500,{"date":731,"open":688,"high":732,"low":721,"close":499,"change":120,"percent_change":733,"volume":734,"transactions":9,"vwap":499},"2026-07-07",29.11,0.87,71500,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":351,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-06",28.7,28.815,28.56,28.65,-0.87,43800,{"date":744,"open":404,"high":499,"low":404,"close":499,"change":150,"percent_change":745,"volume":746,"transactions":9,"vwap":499},"2026-07-02",1.23,275800,{"date":748,"open":749,"high":750,"low":749,"close":404,"change":550,"percent_change":751,"volume":752,"transactions":9,"vwap":404},"2026-07-01",28.24,28.715,0.6,506800,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":229,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-30",28.68,28.345,28.38,-1.77,130500,{"date":761,"open":453,"high":453,"low":403,"close":423,"change":260,"percent_change":762,"volume":763,"transactions":9,"vwap":423},"2026-06-29",-1.1,90200,{"date":765,"open":766,"high":507,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-26",28.94,28.87,29.21,0.37,1.28,77900,{"date":773,"open":480,"high":774,"low":775,"close":704,"change":672,"percent_change":673,"volume":776,"transactions":9,"vwap":704},"2026-06-25",28.995,28.51,91700,{"date":778,"open":767,"high":779,"low":726,"close":721,"change":110,"percent_change":396,"volume":780,"transactions":9,"vwap":721},"2026-06-24",28.91,158300,{"date":782,"open":521,"high":481,"low":521,"close":688,"change":145,"percent_change":80,"volume":783,"transactions":9,"vwap":688},"2026-06-23",106500,{"date":785,"open":336,"high":739,"low":326,"close":786,"change":514,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-22",28.43,1.17,67400,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":228,"volume":796,"transactions":9,"vwap":794},"2026-06-18",28.29,28.31,28.030001,28.1,-0.04,137800,{"date":798,"open":799,"high":799,"low":349,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-17",28.79,28.14,-0.67,-2.33,118700,{"date":805,"open":688,"high":766,"low":806,"close":688,"change":807,"percent_change":145,"volume":808,"transactions":9,"vwap":688},"2026-06-16",28.685,0.11,93900,{"date":810,"open":538,"high":587,"low":811,"close":737,"change":197,"percent_change":812,"volume":813,"transactions":9,"vwap":737},"2026-06-15",28.61,-0.76,173000,{"date":815,"open":816,"high":462,"low":816,"close":490,"change":270,"percent_change":817,"volume":818,"transactions":9,"vwap":490},"2026-06-12",28.74,0.91,41700,{"date":820,"open":531,"high":688,"low":821,"close":413,"change":219,"percent_change":463,"volume":822,"transactions":9,"vwap":413},"2026-06-11",28.54,62300,{"date":824,"open":816,"high":779,"low":825,"close":414,"change":795,"percent_change":228,"volume":826,"transactions":9,"vwap":414},"2026-06-10",28.655,98400,{"date":828,"open":368,"high":829,"low":791,"close":690,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":690},"2026-06-09",28.88,0.58,2.06,104800,{"date":834,"open":740,"high":740,"low":835,"close":327,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":327},"2026-06-08",28.12,-0.435,-1.52,52300,{"date":840,"open":786,"high":841,"low":365,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-05",28.806,28.605,0.215,0.76,77300,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-04",28.19,28.4,28.045,28.39,0.48,1.72,637000,{"date":856,"open":857,"high":858,"low":857,"close":857,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":857},"2026-06-03",27.91,28.18,-0.055,-0.2,97300,{"date":863,"open":864,"high":865,"low":267,"close":866,"change":867,"percent_change":482,"volume":868,"transactions":9,"vwap":866},"2026-06-02",27.96,28.02,27.965,0.025,62400,{"date":870,"open":871,"high":871,"low":257,"close":872,"change":873,"percent_change":874,"volume":734,"transactions":9,"vwap":872},"2026-06-01",28.26,27.94,-0.46,-1.62,{"date":876,"open":524,"high":524,"low":368,"close":849,"change":319,"percent_change":877,"volume":878,"transactions":9,"vwap":849},"2026-05-29",-0.98,86600,{"date":880,"open":881,"high":882,"low":881,"close":755,"change":641,"percent_change":642,"volume":883,"transactions":9,"vwap":755},"2026-05-28",28.582,28.839,55100,{"date":885,"open":423,"high":538,"low":886,"close":690,"change":208,"percent_change":887,"volume":888,"transactions":9,"vwap":690},"2026-05-27",28.744,-0.55,84700,{"date":890,"open":766,"high":469,"low":706,"close":779,"change":807,"percent_change":145,"volume":891,"transactions":9,"vwap":779},"2026-05-26",42900,{"date":893,"open":688,"high":767,"low":894,"close":721,"change":110,"percent_change":396,"volume":845,"transactions":9,"vwap":721},"2026-05-22",28.575,{"date":896,"open":897,"high":688,"low":898,"close":688,"change":608,"percent_change":716,"volume":899,"transactions":9,"vwap":688},"2026-05-21",28.62,28.409,138300,{"date":901,"open":902,"high":524,"low":368,"close":524,"change":140,"percent_change":115,"volume":903,"transactions":9,"vwap":524},"2026-05-20",28.47,128800,{"date":905,"open":906,"high":392,"low":336,"close":359,"change":21,"percent_change":377,"volume":907,"transactions":9,"vwap":359},"2026-05-19",28.23,267300,{"date":909,"open":910,"high":911,"low":910,"close":911,"change":525,"percent_change":912,"volume":803,"transactions":9,"vwap":911},"2026-05-18",28,28.28,1.04,{"date":914,"open":902,"high":902,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-15",27.95,27.99,-0.43,-1.51,113700,{"date":921,"open":737,"high":737,"low":849,"close":392,"change":860,"percent_change":922,"volume":923,"transactions":9,"vwap":392},"2026-05-14",-0.7,108300,{"date":925,"open":926,"high":926,"low":851,"close":897,"change":220,"percent_change":415,"volume":927,"transactions":9,"vwap":897},"2026-05-13",28.72,630000,{"date":929,"open":799,"high":411,"low":720,"close":721,"change":930,"percent_change":454,"volume":931,"transactions":9,"vwap":721},"2026-05-12",0.03,81100,{"date":933,"open":829,"high":766,"low":934,"close":706,"change":935,"percent_change":385,"volume":936,"transactions":9,"vwap":706},"2026-05-11",28.69,-0.044,299100,{"date":938,"open":531,"high":538,"low":531,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-08",28.814,0.164,0.57,51200,{"date":944,"open":706,"high":706,"low":775,"close":740,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":740},"2026-05-07",-0.191,-0.66,75100,{"date":949,"open":926,"high":490,"low":926,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-06",28.841,0.331,1.16,49800,{"date":955,"open":956,"high":956,"low":347,"close":775,"change":957,"percent_change":120,"volume":958,"transactions":9,"vwap":775},"2026-05-05",28.57,0.072,91200,{"date":960,"open":739,"high":806,"low":792,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-04",28.438,-0.222,-0.77,53700,{"date":966,"open":572,"high":572,"low":358,"close":413,"change":967,"percent_change":930,"volume":968,"transactions":9,"vwap":413},"2026-05-01",0.01,42300,{"date":970,"open":350,"high":816,"low":350,"close":740,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":740},"2026-04-30",0.43,1.52,93200,{"date":975,"open":757,"high":757,"low":976,"close":977,"change":860,"percent_change":922,"volume":978,"transactions":9,"vwap":977},"2026-04-29",28.11,28.22,74600,{"date":980,"open":337,"high":392,"low":981,"close":392,"change":982,"percent_change":130,"volume":983,"transactions":9,"vwap":392},"2026-04-28",28.105,0.22,105900,{"date":985,"open":986,"high":365,"low":858,"close":987,"change":385,"percent_change":386,"volume":988,"transactions":9,"vwap":987},"2026-04-27",28.34,28.2,72400,{"date":990,"open":991,"high":720,"low":792,"close":992,"change":565,"percent_change":557,"volume":993,"transactions":9,"vwap":992},"2026-04-24",28.48,28.35,57400,{"date":995,"open":327,"high":359,"low":327,"close":359,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":359},"2026-04-23",0.305,1.09,228700,{"date":1000,"open":404,"high":404,"low":1001,"close":981,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":981},"2026-04-22",28.01,-0.305,-1.07,51400,{"date":1006,"open":829,"high":829,"low":1007,"close":359,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":359},"2026-04-21",28.315,-0.48,-1.66,61500,{"date":1012,"open":726,"high":423,"low":726,"close":423,"change":482,"percent_change":483,"volume":1013,"transactions":9,"vwap":423},"2026-04-20",31000,{"date":1015,"open":726,"high":767,"low":775,"close":721,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":721},"2026-04-17",0.3,1.05,68200,{"date":1020,"open":1021,"high":375,"low":1021,"close":375,"change":1022,"percent_change":770,"volume":1023,"transactions":9,"vwap":375},"2026-04-16",28.21,0.36,162000,{"date":1025,"open":349,"high":336,"low":328,"close":800,"change":565,"percent_change":557,"volume":1026,"transactions":9,"vwap":800},"2026-04-15",53100,{"date":1028,"open":1029,"high":987,"low":307,"close":987,"change":270,"percent_change":1030,"volume":1031,"transactions":9,"vwap":987},"2026-04-14",27.86,0.93,130200,{"date":1033,"open":1034,"high":872,"low":1035,"close":872,"change":454,"percent_change":1022,"volume":1036,"transactions":9,"vwap":872},"2026-04-13",27.77,27.665,89800,{"date":1038,"open":259,"high":1039,"low":259,"close":1040,"change":482,"percent_change":140,"volume":1041,"transactions":9,"vwap":1040},"2026-04-10",27.85,27.84,70100,{"date":1043,"open":1044,"high":872,"low":248,"close":1045,"change":270,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-09",27.41,27.75,0.95,327700,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1051,"change":681,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-08",27.44,27.49,27.245,2,191200,{"date":1056,"open":1057,"high":195,"low":1058,"close":194,"change":1059,"percent_change":472,"volume":1060,"transactions":9,"vwap":194},"2026-04-07",26.88,26.73,0.02,347800,{"date":1062,"open":196,"high":204,"low":1063,"close":1064,"change":291,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-06",26.65,26.93,0.19,283100,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1057,"change":852,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1057},"2026-04-02",26.21,26.89,1.82,351200,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":377,"volume":1080,"transactions":9,"vwap":1078},"2026-04-01",26.38,26.5,26.225,26.4,0.12,122900,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-03-31",26.01,26.56,25.938,26.28,0.45,1.74,185700,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":463,"volume":1097,"transactions":9,"vwap":1095},"2026-03-30",25.97,26.13,25.72,25.83,-0.045,61300,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-03-27",25.84,26.12,25.8,25.875,-0.165,-0.63,112600,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":641,"percent_change":727,"volume":1113,"transactions":9,"vwap":1112},"2026-03-26",25.94,26.2,25.87,26.040001,158700,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":795,"percent_change":385,"volume":1119,"transactions":9,"vwap":1118},"2026-03-25",26.33,26.030001,26.11,49000,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":463,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-24",26.19,26.37,26.07,26.15,-0.65,190000,{"date":1129,"open":1130,"high":18,"low":1086,"close":1131,"change":707,"percent_change":941,"volume":1132,"transactions":9,"vwap":1131},"2026-03-23",26.55,26.32,45100,{"date":1134,"open":226,"high":226,"low":1118,"close":1135,"change":352,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-03-20",26.17,-3.25,40000,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":574,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-03-19",27.01,27.16,26.87,27.049999,-0.37,60400,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":837,"volume":1152,"transactions":9,"vwap":1150},"2026-03-18",27.52,27.135,27.15,-0.42,45200,{"date":1154,"open":1155,"high":1045,"low":268,"close":1156,"change":807,"percent_change":125,"volume":1157,"transactions":9,"vwap":1156},"2026-03-17",27.6,27.57,147300,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":716,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-16",27.39,27.613,27.38,27.46,1.03,157200,{"date":1167,"open":1168,"high":1044,"low":1169,"close":1169,"change":967,"percent_change":672,"volume":1170,"transactions":9,"vwap":1169},"2026-03-13",27.4,27.18,55700,{"date":1172,"open":237,"high":1173,"low":1174,"close":1175,"change":385,"percent_change":887,"volume":1176,"transactions":9,"vwap":1175},"2026-03-12",27.33,27.094999,27.17,212200,{"date":1178,"open":1163,"high":1155,"low":1179,"close":1180,"change":340,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-11",27.28,27.32,-1.05,35000,{"date":1184,"open":1185,"high":308,"low":277,"close":246,"change":1186,"percent_change":340,"volume":1187,"transactions":9,"vwap":246},"2026-03-10",27.66,-0.08,29400,{"date":1189,"open":1044,"high":1190,"low":1191,"close":1192,"change":311,"percent_change":311,"volume":1193,"transactions":9,"vwap":1192},"2026-03-09",27.74,27.1,27.69,576600,{"date":1195,"open":1196,"high":1045,"low":277,"close":1192,"change":197,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1192},"2026-03-06",27.68,-0.79,58800,{"date":1200,"open":1201,"high":1201,"low":1202,"close":857,"change":642,"percent_change":1203,"volume":1204,"transactions":9,"vwap":857},"2026-03-05",27.97,27.625,-0.85,249400,{"date":1206,"open":1207,"high":336,"low":310,"close":336,"change":472,"percent_change":120,"volume":1208,"transactions":9,"vwap":336},"2026-03-04",28.049999,28900,{"date":1210,"open":339,"high":336,"low":1211,"close":299,"change":220,"percent_change":1212,"volume":1213,"transactions":9,"vwap":299},"2026-03-03",27.56,-0.64,150000,{"date":1215,"open":864,"high":368,"low":257,"close":871,"change":105,"percent_change":329,"volume":1216,"transactions":9,"vwap":871},"2026-03-02",470300,{"date":1218,"open":864,"high":367,"low":872,"close":987,"change":21,"percent_change":377,"volume":1219,"transactions":9,"vwap":987},"2026-02-27",237200,{"date":1221,"open":257,"high":299,"low":1222,"close":349,"change":292,"percent_change":1223,"volume":1224,"transactions":9,"vwap":349},"2026-02-26",27.88,0.65,85500,{"date":1226,"open":910,"high":910,"low":1227,"close":1228,"change":1096,"percent_change":208,"volume":1229,"transactions":9,"vwap":1228},"2026-02-25",27.795,27.89,56600,{"date":1231,"open":339,"high":915,"low":1045,"close":1232,"change":454,"percent_change":1022,"volume":1233,"transactions":9,"vwap":1232},"2026-02-24",27.935,48600,{"date":1235,"open":1029,"high":1236,"low":1196,"close":1237,"change":1238,"percent_change":311,"volume":1239,"transactions":9,"vwap":1237},"2026-02-23",27.963,27.835,0.001,75200,{"date":1241,"open":1051,"high":1242,"low":1051,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-02-20",27.834,0.244,0.88,59700,{"date":1247,"open":1248,"high":1249,"low":1051,"close":309,"change":565,"percent_change":197,"volume":1250,"transactions":9,"vwap":309},"2026-02-19",27.63,27.699,42200,{"date":1252,"open":906,"high":906,"low":1248,"close":266,"change":405,"percent_change":1253,"volume":1254,"transactions":9,"vwap":266},"2026-02-18",-1.99,164400,{"date":1256,"open":299,"high":749,"low":317,"close":1021,"change":270,"percent_change":1030,"volume":1257,"transactions":9,"vwap":1021},"2026-02-17",87300,{"date":1259,"open":288,"high":910,"low":247,"close":915,"change":514,"percent_change":57,"volume":1026,"transactions":9,"vwap":915},"2026-02-13",{"date":1261,"open":1192,"high":865,"low":1156,"close":247,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":247},"2026-02-12",0.23,0.84,33700,{"date":1266,"open":1162,"high":1267,"low":237,"close":1160,"change":1079,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1160},"2026-02-11",27.58,0.44,110900,{"date":1271,"open":1057,"high":1272,"low":1057,"close":238,"change":125,"percent_change":1273,"volume":1274,"transactions":9,"vwap":238},"2026-02-10",27.31,1.49,89300,{"date":1276,"open":1277,"high":1064,"low":1278,"close":1142,"change":1279,"percent_change":971,"volume":1280,"transactions":9,"vwap":1142},"2026-02-09",26.76,26.585,0.115,61700,{"date":1282,"open":1283,"high":1277,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-06",26.43,26.755,0.485,1.85,54400,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":219,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-02-05",26.08,26.374,26.02,26.27,-0.19,52200,{"date":1297,"open":1298,"high":1299,"low":1124,"close":1131,"change":140,"percent_change":745,"volume":1300,"transactions":9,"vwap":1131},"2026-02-04",26.079,26.449,158800,{"date":1302,"open":1092,"high":1303,"low":1304,"close":1305,"change":1059,"percent_change":608,"volume":1306,"transactions":9,"vwap":1305},"2026-02-03",26.028,25.77,26,224200,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1311,"change":385,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-02-02",26.22,25.95,25.98,-0.57,64000,{"date":1315,"open":1112,"high":1316,"low":1317,"close":1093,"change":396,"percent_change":397,"volume":1318,"transactions":9,"vwap":1093},"2026-01-30",26.42,25.89,56200,{"date":1320,"open":1321,"high":1122,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-01-29",25.82,26.16,0.397,1.54,65600,{"date":1327,"open":1310,"high":1290,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-01-28",25.744,25.763,-0.277,-1.06,69100,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1112,"change":311,"percent_change":311,"volume":1338,"transactions":9,"vwap":1112},"2026-01-27",26.049999,26.059999,25.92,50700,{"date":1340,"open":1341,"high":1122,"low":1342,"close":1112,"change":396,"percent_change":187,"volume":1343,"transactions":9,"vwap":1112},"2026-01-26",26.18,26.0049992,56700,{"date":1345,"open":1112,"high":1118,"low":1346,"close":1124,"change":672,"percent_change":707,"volume":1347,"transactions":9,"vwap":1124},"2026-01-23",25.915,87700,{"date":1349,"open":1350,"high":1350,"low":1083,"close":1117,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1117},"2026-01-22",26.35,-0.26,-0.99,103700,{"date":1355,"open":1086,"high":1356,"low":1357,"close":1358,"change":482,"percent_change":455,"volume":1359,"transactions":9,"vwap":1358},"2026-01-21",26.364,26.09,26.29,78500,{"date":1361,"open":20,"high":20,"low":1362,"close":1110,"change":887,"percent_change":1363,"volume":776,"transactions":9,"vwap":1110},"2026-01-20",26.165,-2.06,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":952,"volume":1371,"transactions":9,"vwap":1369},"2026-01-16",26.41,26.78,26.31,26.75,0.306,201900,{"date":1373,"open":1123,"high":1084,"low":1123,"close":1374,"change":1375,"percent_change":135,"volume":1376,"transactions":9,"vwap":1374},"2026-01-15",26.444,0.174,69700,{"date":1378,"open":1109,"high":1293,"low":1109,"close":1293,"change":982,"percent_change":1263,"volume":1379,"transactions":9,"vwap":1293},"2026-01-14",63000,{"date":1381,"open":1382,"high":1335,"low":1383,"close":1335,"change":329,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1335},"2026-01-13",25.78,25.68,0.81,86200,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1100,"change":672,"percent_change":445,"volume":1391,"transactions":9,"vwap":1100},"2026-01-12",25.85,25.99,25.815,47300,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1102,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1102},"2026-01-09",25.7,25.88,0.132,0.51,139900,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-01-08",25.41,25.69,25.668,0.204,0.8,39900,{"date":1408,"open":1321,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1031,"transactions":9,"vwap":1411},"2026-01-07",25.865,25.44,25.464,-0.236,-0.92,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1394,"change":550,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1394},"2026-01-06",25.49,25.76,25.38,0.67,68900,{"date":1422,"open":1410,"high":1423,"low":1424,"close":1425,"change":795,"percent_change":208,"volume":1426,"transactions":9,"vwap":1425},"2026-01-05",25.61,25.32,25.53,49900,{"date":1428,"open":1423,"high":1423,"low":1429,"close":1430,"change":1431,"percent_change":982,"volume":1432,"transactions":9,"vwap":1430},"2026-01-02",25.315,25.57,0.056,47800,{"date":1434,"open":1435,"high":1423,"low":1436,"close":1437,"change":1438,"percent_change":250,"volume":1439,"transactions":9,"vwap":1437},"2025-12-31",25.52,25.47,25.514,-0.086,81300,{"date":1441,"open":1394,"high":1394,"low":1442,"close":1443,"change":239,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2025-12-30",25.56,25.6,-0.35,164500,{"date":1447,"open":1448,"high":1394,"low":1430,"close":1402,"change":608,"percent_change":483,"volume":1449,"transactions":9,"vwap":1402},"2025-12-29",25.64,84000,{"date":1451,"open":1452,"high":1423,"low":1453,"close":1423,"change":930,"percent_change":1079,"volume":1454,"transactions":9,"vwap":1423},"2025-12-26",25.59,25.485,19600,{"date":1456,"open":1457,"high":1452,"low":1458,"close":1459,"change":1065,"percent_change":330,"volume":1460,"transactions":9,"vwap":1459},"2025-12-24",25.43,25.42,25.58,32100,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1465,"change":930,"percent_change":1079,"volume":1466,"transactions":9,"vwap":1465},"2025-12-23",25.45,25.28,25.39,109500,{"date":1468,"open":1469,"high":1457,"low":1470,"close":1471,"change":472,"percent_change":716,"volume":1472,"transactions":9,"vwap":1471},"2025-12-22",25.3,25.2,25.36,36400,{"date":1474,"open":1471,"high":1457,"low":1475,"close":1476,"change":795,"percent_change":208,"volume":1477,"transactions":9,"vwap":1476},"2025-12-19",25.25,25.29,119700,{"date":1479,"open":1480,"high":1480,"low":1469,"close":1481,"change":385,"percent_change":209,"volume":1482,"transactions":9,"vwap":1481},"2025-12-18",25.55,25.33,104300,{"date":1484,"open":1410,"high":1485,"low":1486,"close":1487,"change":1059,"percent_change":608,"volume":1488,"transactions":9,"vwap":1487},"2025-12-17",25.588,25.4,25.48,53900,{"date":1490,"open":1402,"high":1402,"low":1463,"close":1491,"change":197,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2025-12-16",25.46,-0.86,63100,{"date":1495,"open":1496,"high":1383,"low":1497,"close":1383,"change":110,"percent_change":795,"volume":1498,"transactions":9,"vwap":1383},"2025-12-15",25.63,25.5,56100,{"date":1500,"open":1388,"high":1310,"low":1459,"close":1402,"change":187,"percent_change":873,"volume":1501,"transactions":9,"vwap":1402},"2025-12-12",387400,{"date":1503,"open":1102,"high":1504,"low":1505,"close":1506,"change":967,"percent_change":672,"volume":1507,"transactions":9,"vwap":1506},"2025-12-11",25.91,25.73,25.81,31700,{"date":1509,"open":1510,"high":1311,"low":1511,"close":1102,"change":967,"percent_change":672,"volume":1512,"transactions":9,"vwap":1102},"2025-12-10",25.86,25.762,49100,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1517,"change":208,"percent_change":415,"volume":1518,"transactions":9,"vwap":1517},"2025-12-09",25.9,26.055,25.79,64800,{"date":1520,"open":1337,"high":1292,"low":1521,"close":1310,"change":397,"percent_change":1151,"volume":1522,"transactions":9,"vwap":1310},"2025-12-08",25.907,66400,{"date":1524,"open":1389,"high":1135,"low":1525,"close":1336,"change":105,"percent_change":1262,"volume":1526,"transactions":9,"vwap":1336},"2025-12-05",25.96,171400,{"date":1528,"open":1525,"high":1101,"low":1337,"close":1305,"change":396,"percent_change":187,"volume":742,"transactions":9,"vwap":1305},"2025-12-04",{"date":1530,"open":1531,"high":1112,"low":1317,"close":1117,"change":1059,"percent_change":608,"volume":1532,"transactions":9,"vwap":1117},"2025-12-03",25.93,57000,{"date":1534,"open":1125,"high":1122,"low":1535,"close":1083,"change":219,"percent_change":1294,"volume":1536,"transactions":9,"vwap":1083},"2025-12-02",25.955,65300,{"date":1538,"open":1322,"high":1309,"low":1336,"close":1336,"change":1539,"percent_change":1540,"volume":1426,"transactions":9,"vwap":1336},"2025-12-01",-0.431,-1.63,{"date":1542,"open":1123,"high":1543,"low":1086,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2025-11-28",26.53,26.491,0.161,0.61,3700,{"date":1549,"open":1336,"high":1550,"low":1336,"close":1116,"change":1551,"percent_change":830,"volume":1552,"transactions":9,"vwap":1116},"2025-11-26",27.040001,0.151,88400,{"date":1554,"open":1336,"high":1293,"low":1336,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2025-11-25",26.179,0.238,0.92,519600,{"date":1560,"open":1109,"high":1310,"low":1111,"close":1561,"change":1562,"percent_change":21,"volume":1563,"transactions":9,"vwap":1561},"2025-11-24",25.941,0.034,373100,{"date":1565,"open":1459,"high":1305,"low":1430,"close":1521,"change":1566,"percent_change":1567,"volume":1132,"transactions":9,"vwap":1521},"2025-11-21",0.348,1.36,{"date":1569,"open":1570,"high":1531,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-11-20",25.855,25.559,-0.158,-0.61,92300,{"date":1576,"open":1102,"high":1388,"low":1459,"close":1577,"change":1578,"percent_change":1105,"volume":1579,"transactions":9,"vwap":1577},"2025-11-19",25.717,-0.163,103000,{"date":1581,"open":1582,"high":1310,"low":1582,"close":1395,"change":1583,"percent_change":632,"volume":1584,"transactions":9,"vwap":1395},"2025-11-18",25.71,0.159,34500,{"date":1586,"open":1515,"high":1504,"low":1587,"close":1588,"change":945,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-11-17",25.67,25.721,-0.74,26400,{"date":1592,"open":1100,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2025-11-14",25.919,25.74,25.912,0.122,0.47,10300,{"date":1600,"open":1135,"high":1135,"low":1601,"close":1517,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1517},"2025-11-13",25.75,-0.394,-1.5,23100,{"date":1606,"open":1350,"high":1350,"low":1607,"close":1607,"change":557,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-11-12",26.184,-0.8,8000,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-11-11",26.25,26.399,26.394,0.154,0.59,65200,{"date":1619,"open":1083,"high":1620,"low":1621,"close":1622,"change":807,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-11-10",26.271,25.972,26.24,0.42,5000,{"date":1626,"open":1321,"high":1093,"low":1321,"close":1093,"change":1597,"percent_change":1627,"volume":1598,"transactions":9,"vwap":1093},"2025-11-07",1.83,{"date":1629,"open":1630,"high":1382,"low":1631,"close":1632,"change":1633,"percent_change":1444,"volume":1385,"transactions":9,"vwap":1632},"2025-11-06",25.645,25.615,25.66,-0.089,{"date":1635,"open":1636,"high":1317,"low":1443,"close":1637,"change":1638,"percent_change":1262,"volume":1639,"transactions":9,"vwap":1637},"2025-11-05",25.62,25.749,0.059,128400,{"date":1641,"open":1480,"high":1382,"low":1487,"close":1402,"change":1642,"percent_change":22,"volume":1643,"transactions":9,"vwap":1402},"2025-11-04",0.125,94200,{"date":1645,"open":1646,"high":1443,"low":1475,"close":1647,"change":1648,"percent_change":291,"volume":1512,"transactions":9,"vwap":1647},"2025-11-03",25.26,25.565,0.014,{"date":1650,"open":1651,"high":1423,"low":1651,"close":1652,"change":1653,"percent_change":125,"volume":1654,"transactions":9,"vwap":1652},"2025-10-31",25.27,25.551,0.101,73200,{"date":1656,"open":1657,"high":1423,"low":1657,"close":1463,"change":807,"percent_change":971,"volume":1658,"transactions":9,"vwap":1463},"2025-10-30",25.34,27100,{"date":1660,"open":1402,"high":1402,"low":1661,"close":1657,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1657},"2025-10-29",25.31,-0.595,-2.29,16600,{"date":1666,"open":1110,"high":1110,"low":1317,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-10-28",25.935,-0.424,-1.61,41500,{"date":1672,"open":1673,"high":1673,"low":1122,"close":1674,"change":1675,"percent_change":673,"volume":1676,"transactions":9,"vwap":1674},"2025-10-27",26.44,26.359,0.038,38500,{"date":1678,"open":1110,"high":1366,"low":1110,"close":1679,"change":1680,"percent_change":150,"volume":1681,"transactions":9,"vwap":1679},"2025-10-24",26.321,0.091,20200,{"date":1683,"open":1336,"high":1140,"low":1684,"close":1685,"change":1686,"percent_change":550,"volume":1687,"transactions":9,"vwap":1685},"2025-10-23",26.021,26.23,0.045,25000,{"date":1689,"open":1322,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":292,"volume":1694,"transactions":9,"vwap":1692},"2025-10-22",26.26,26.094999,26.185,0.047,10100,{"date":1696,"open":1298,"high":1077,"low":1335,"close":1697,"change":1698,"percent_change":105,"volume":1699,"transactions":9,"vwap":1697},"2025-10-21",26.138,0.015,17500,{"date":1701,"open":1112,"high":1135,"low":1621,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-10-20",26.123,0.183,0.71,16800,{"date":1707,"open":1708,"high":1709,"low":1102,"close":1109,"change":1279,"percent_change":1087,"volume":1710,"transactions":9,"vwap":1109},"2025-10-17",25.819,25.945,21900,{"date":1712,"open":1531,"high":1713,"low":1321,"close":1714,"change":641,"percent_change":727,"volume":1715,"transactions":9,"vwap":1714},"2025-10-16",26.0090008,25.825,13100,{"date":1717,"open":1582,"high":1673,"low":1582,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-10-15",25.895,0.322,1.26,48100,{"date":1723,"open":1424,"high":1632,"low":1724,"close":1725,"change":1726,"percent_change":1405,"volume":1264,"transactions":9,"vwap":1725},"2025-10-14",25.19,25.573,0.203,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1730,"change":1732,"percent_change":1384,"volume":1733,"transactions":9,"vwap":1730},"2025-10-13",25.24,25.37,25.22,0.205,52100,{"date":1735,"open":1430,"high":1430,"low":25,"close":1736,"change":1151,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-10-10",25.165,-1.64,37800,{"date":1740,"open":1423,"high":1582,"low":1741,"close":1741,"change":1742,"percent_change":228,"volume":1743,"transactions":9,"vwap":1741},"2025-10-09",25.585,-0.035,28200,{"date":1745,"open":1459,"high":1382,"low":1459,"close":1636,"change":1746,"percent_change":617,"volume":1747,"transactions":9,"vwap":1636},"2025-10-08",-0.078,31200,{"date":1749,"open":1095,"high":1095,"low":1632,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-10-07",25.698,-0.189,-0.73,14400,{"date":1755,"open":1292,"high":1292,"low":1506,"close":1756,"change":1757,"percent_change":642,"volume":1758,"transactions":9,"vwap":1756},"2025-10-06",25.887,-0.063,24000,{"date":1760,"open":1118,"high":1341,"low":1310,"close":1310,"change":930,"percent_change":1079,"volume":1761,"transactions":9,"vwap":1310},"2025-10-03",26900,{"date":1763,"open":1310,"high":1305,"low":1506,"close":1337,"change":228,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1337},"2025-10-02",-0.54,11400,{"date":1767,"open":1305,"high":1768,"low":1769,"close":1336,"change":967,"percent_change":672,"volume":1770,"transactions":9,"vwap":1336},"2025-10-01",26.505,25.975,18500,{"date":1772,"open":1317,"high":1335,"low":1773,"close":1335,"change":445,"percent_change":632,"volume":1774,"transactions":9,"vwap":1335},"2025-09-30",25.853,39400,{"date":1776,"open":1102,"high":1337,"low":1517,"close":1317,"change":1777,"percent_change":209,"volume":1778,"transactions":9,"vwap":1317},"2025-09-29",-0.153,31300,{"date":1780,"open":1582,"high":1781,"low":1582,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-09-26",26.042999,0.253,0.98,15700,{"date":1786,"open":1100,"high":1337,"low":1787,"close":1517,"change":641,"percent_change":727,"volume":1788,"transactions":9,"vwap":1517},"2025-09-25",25.785,26000,{"date":1790,"open":1290,"high":1290,"low":1570,"close":1510,"change":385,"percent_change":500,"volume":1791,"transactions":9,"vwap":1510},"2025-09-24",11800,{"date":1793,"open":1083,"high":1794,"low":1531,"close":1083,"change":482,"percent_change":150,"volume":1795,"transactions":9,"vwap":1083},"2025-09-23",26.198,11500,{"date":1797,"open":1448,"high":1531,"low":1448,"close":1337,"change":1798,"percent_change":1087,"volume":1799,"transactions":9,"vwap":1337},"2025-09-22",0.116,30100,{"date":1801,"open":1100,"high":1561,"low":1102,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-09-19",25.804,-0.106,-0.41,7800,{"date":1807,"open":1395,"high":1092,"low":1808,"close":1504,"change":1809,"percent_change":673,"volume":1810,"transactions":9,"vwap":1504},"2025-09-18",25.812,0.037,15800,{"date":1812,"open":1092,"high":1309,"low":1321,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-09-17",25.873,-0.377,-1.44,11600,{"date":1818,"open":1292,"high":1612,"low":1111,"close":1612,"change":1079,"percent_change":377,"volume":1819,"transactions":9,"vwap":1612},"2025-09-16",378000,{"date":1821,"open":1122,"high":1293,"low":1292,"close":1093,"change":1822,"percent_change":397,"volume":1823,"transactions":9,"vwap":1093},"2025-09-15",-0.029,17400,{"date":1825,"open":1122,"high":1685,"low":1101,"close":1826,"change":1827,"percent_change":340,"volume":1828,"transactions":9,"vwap":1826},"2025-09-12",26.159,-0.075,10200,{"date":1830,"open":1389,"high":1831,"low":1667,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-09-11",26.275,26.234,0.361,1.4,8300,{"date":1837,"open":1506,"high":1083,"low":1506,"close":1813,"change":1838,"percent_change":769,"volume":1839,"transactions":9,"vwap":1813},"2025-09-10",0.096,9300,{"date":1841,"open":1505,"high":1842,"low":1505,"close":1843,"change":1844,"percent_change":463,"volume":1845,"transactions":9,"vwap":1843},"2025-09-09",25.835,25.777,-0.043,12400,{"date":1847,"open":1317,"high":1317,"low":1848,"close":1321,"change":1849,"percent_change":198,"volume":1765,"transactions":9,"vwap":1321},"2025-09-08",25.65,-0.213,{"date":1851,"open":1083,"high":1101,"low":1852,"close":1853,"change":1854,"percent_change":271,"volume":1855,"transactions":9,"vwap":1853},"2025-09-05",25.879,26.033001,0.243,123900,{"date":1857,"open":1858,"high":1517,"low":1859,"close":1517,"change":673,"percent_change":446,"volume":1860,"transactions":9,"vwap":1517},"2025-09-04",25.755,25.595,25300,{"date":1862,"open":1636,"high":1337,"low":1443,"close":1848,"change":574,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1848},"2025-09-03",-0.39,83400,{"date":1866,"open":1111,"high":1685,"low":1459,"close":1601,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1601},"2025-09-02",-0.357,-1.37,48400,{"date":1871,"open":1290,"high":1322,"low":1117,"close":1872,"change":1693,"percent_change":292,"volume":1873,"transactions":9,"vwap":1872},"2025-08-29",26.107,24100,{"date":1875,"open":1876,"high":1101,"low":1310,"close":1336,"change":641,"percent_change":727,"volume":1877,"transactions":9,"vwap":1336},"2025-08-28",26.084999,18300,{"date":1879,"open":1337,"high":1110,"low":1337,"close":1093,"change":482,"percent_change":150,"volume":1880,"transactions":9,"vwap":1093},"2025-08-27",29100,{"date":1882,"open":1292,"high":207,"low":1311,"close":1112,"change":239,"percent_change":250,"volume":1883,"transactions":9,"vwap":1112},"2025-08-26",27700,{"date":1885,"open":1341,"high":1110,"low":1886,"close":1093,"change":219,"percent_change":1294,"volume":1887,"transactions":9,"vwap":1093},"2025-08-25",26.035999,52500,{"date":1889,"open":1713,"high":1890,"low":1713,"close":1341,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1341},"2025-08-22",26.45,0.39,1.51,32000,{"date":1895,"open":1896,"high":1322,"low":1896,"close":1517,"change":641,"percent_change":727,"volume":1897,"transactions":9,"vwap":1517},"2025-08-21",25.775,72100,{"date":1899,"open":1394,"high":1135,"low":1394,"close":1510,"change":930,"percent_change":1079,"volume":1900,"transactions":9,"vwap":1510},"2025-08-20",90100,{"date":1902,"open":1442,"high":1078,"low":1442,"close":1095,"change":971,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1095},"2025-08-19",1.69,66900,{"date":1906,"open":1496,"high":1907,"low":1486,"close":1486,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1486},"2025-08-18",25.695,-0.228,-0.89,14300,{"date":1912,"open":1435,"high":1417,"low":1435,"close":1913,"change":1914,"percent_change":197,"volume":1915,"transactions":9,"vwap":1913},"2025-08-15",25.628,-0.057,6700,{"date":1917,"open":1587,"high":1382,"low":1486,"close":1918,"change":1919,"percent_change":240,"volume":1823,"transactions":9,"vwap":1918},"2025-08-14",25.685,-0.085,{"date":1921,"open":1922,"high":1709,"low":1923,"close":1304,"change":1924,"percent_change":130,"volume":1925,"transactions":9,"vwap":1304},"2025-08-13",25.577,25.51,0.2,53200,{"date":1927,"open":1928,"high":1430,"low":1661,"close":1430,"change":550,"percent_change":1419,"volume":1929,"transactions":9,"vwap":1430},"2025-08-12",25.433,37200,{"date":1931,"open":1443,"high":1448,"low":1486,"close":1486,"change":220,"percent_change":922,"volume":1460,"transactions":9,"vwap":1486},"2025-08-11",{"date":1933,"open":1402,"high":1802,"low":1934,"close":1459,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1459},"2025-08-08",25.515,-0.242,-0.94,15000,{"date":1939,"open":1388,"high":1940,"low":1632,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-08-07",26.51,25.822,0.162,0.63,58900,{"date":1946,"open":1310,"high":1092,"low":1632,"close":1632,"change":727,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1632},"2025-08-06",-1.04,129300,{"date":1950,"open":1388,"high":1142,"low":1505,"close":1531,"change":1951,"percent_change":1623,"volume":1952,"transactions":9,"vwap":1531},"2025-08-05",0.108,44300,{"date":1954,"open":1601,"high":1955,"low":1956,"close":1941,"change":1957,"percent_change":1022,"volume":1958,"transactions":9,"vwap":1941},"2025-08-04",25.969,25.692,0.092,59300,{"date":1960,"open":1505,"high":1961,"low":1962,"close":1505,"change":807,"percent_change":971,"volume":1137,"transactions":9,"vwap":1505},"2025-08-01",26.325,25.54,{"date":1964,"open":1510,"high":1310,"low":1636,"close":1636,"change":1444,"percent_change":598,"volume":1965,"transactions":9,"vwap":1636},"2025-07-31",47000,{"date":1967,"open":1078,"high":1366,"low":1510,"close":1092,"change":369,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1092},"2025-07-30",-1.85,10000,{"date":1971,"open":1290,"high":17,"low":1336,"close":1972,"change":1623,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-07-29",26.46,1.61,22100,{"date":1976,"open":1078,"high":1977,"low":1112,"close":1112,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1112},"2025-07-28",27.11,-0.406,-1.54,8800,{"date":1982,"open":1983,"high":1984,"low":1690,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-07-25",26.34,26.72,26.446,-0.081,-0.31,17900,{"date":1990,"open":1084,"high":1991,"low":1992,"close":1992,"change":1993,"percent_change":187,"volume":1791,"transactions":9,"vwap":1992},"2025-07-24",26.649,26.527,-0.033,{"date":1995,"open":1084,"high":1064,"low":1543,"close":1084,"change":1996,"percent_change":642,"volume":1997,"transactions":9,"vwap":1084},"2025-07-23",-0.065,57100,{"date":1999,"open":1983,"high":2000,"low":1983,"close":2001,"change":2002,"percent_change":1892,"volume":2003,"transactions":9,"vwap":2001},"2025-07-22",26.86,26.625,0.395,89000,{"date":2005,"open":1890,"high":1130,"low":1135,"close":1685,"change":291,"percent_change":1065,"volume":2006,"transactions":9,"vwap":1685},"2025-07-21",20400,{"date":2008,"open":2009,"high":2010,"low":1124,"close":1341,"change":2011,"percent_change":1022,"volume":2012,"transactions":9,"vwap":1341},"2025-07-18",26.14,26.48,0.095,11000,{"date":2014,"open":1083,"high":1673,"low":1083,"close":1876,"change":859,"percent_change":557,"volume":2015,"transactions":9,"vwap":1876},"2025-07-17",50600,{"date":2017,"open":2018,"high":1350,"low":1531,"close":2009,"change":473,"percent_change":1030,"volume":2019,"transactions":9,"vwap":2009},"2025-07-16",26.018999,45000,{"date":2021,"open":2022,"high":2023,"low":1095,"close":1515,"change":281,"percent_change":352,"volume":2024,"transactions":9,"vwap":1515},"2025-07-15",26.155,26.209,116100,{"date":2026,"open":1368,"high":1078,"low":1525,"close":1093,"change":329,"percent_change":1384,"volume":2027,"transactions":9,"vwap":1093},"2025-07-14",29500,{"date":2029,"open":1102,"high":1124,"low":1848,"close":1337,"change":795,"percent_change":385,"volume":1391,"transactions":9,"vwap":1337},"2025-07-11",{"date":2031,"open":1531,"high":1076,"low":1095,"close":1525,"change":21,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1525},"2025-07-10",0.5,34900,{"date":2035,"open":1095,"high":1310,"low":1417,"close":1095,"change":930,"percent_change":1079,"volume":1145,"transactions":9,"vwap":1095},"2025-07-09",{"date":2037,"open":2038,"high":2039,"low":1587,"close":1102,"change":795,"percent_change":385,"volume":2040,"transactions":9,"vwap":1102},"2025-07-08",25.786,26.47,32700,{"date":2042,"open":2043,"high":2043,"low":2044,"close":1100,"change":197,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1100},"2025-07-07",26.028999,25.778,-0.84,46700,{"date":2048,"open":1310,"high":1322,"low":1337,"close":1336,"change":1279,"percent_change":1268,"volume":2049,"transactions":9,"vwap":1336},"2025-07-03",28300,{"date":2051,"open":1321,"high":1101,"low":1304,"close":1709,"change":1698,"percent_change":105,"volume":2052,"transactions":9,"vwap":1709},"2025-07-02",14200,{"date":2054,"open":1505,"high":1336,"low":1505,"close":1531,"change":1642,"percent_change":852,"volume":2055,"transactions":9,"vwap":1531},"2025-07-01",13000,{"date":2057,"open":1632,"high":1395,"low":2058,"close":2059,"change":2060,"percent_change":844,"volume":2061,"transactions":9,"vwap":2059},"2025-06-30",25.396,25.805,0.195,20000,{"date":2063,"open":1317,"high":1317,"low":1480,"close":1423,"change":385,"percent_change":500,"volume":2064,"transactions":9,"vwap":1423},"2025-06-27",9900,{"date":2066,"open":1859,"high":1517,"low":1859,"close":1417,"change":565,"percent_change":281,"volume":2067,"transactions":9,"vwap":1417},"2025-06-26",21600,{"date":2069,"open":1293,"high":1293,"low":1321,"close":1321,"change":1764,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1321},"2025-06-25",-2.05,22900,{"date":2073,"open":1116,"high":2010,"low":1110,"close":2074,"change":672,"percent_change":707,"volume":2075,"transactions":9,"vwap":2074},"2025-06-24",26.36,34700,{"date":2077,"open":1311,"high":1131,"low":1311,"close":1131,"change":1022,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1131},"2025-06-23",1.39,52600,{"date":2081,"open":1112,"high":2009,"low":1310,"close":1525,"change":2082,"percent_change":1186,"volume":2083,"transactions":9,"vwap":1525},"2025-06-20",-0.02,17000,{"date":2085,"open":1504,"high":1972,"low":1111,"close":1311,"change":21,"percent_change":2032,"volume":2086,"transactions":9,"vwap":1311},"2025-06-18",25900,{"date":2088,"open":1896,"high":2018,"low":1329,"close":1388,"change":1096,"percent_change":463,"volume":2089,"transactions":9,"vwap":1388},"2025-06-17",22500,{"date":2091,"open":1112,"high":1322,"low":1100,"close":1718,"change":2092,"percent_change":525,"volume":1969,"transactions":9,"vwap":1718},"2025-06-16",0.075,{"date":2094,"open":1395,"high":2095,"low":1587,"close":1321,"change":860,"percent_change":963,"volume":2096,"transactions":9,"vwap":1321},"2025-06-13",25.943,49400,{"date":2098,"open":1337,"high":1293,"low":1388,"close":1292,"change":482,"percent_change":150,"volume":2099,"transactions":9,"vwap":1292},"2025-06-12",101900,{"date":2101,"open":1125,"high":1125,"low":1100,"close":1531,"change":220,"percent_change":2102,"volume":2040,"transactions":9,"vwap":1531},"2025-06-11",-0.69,{"date":2104,"open":2105,"high":17,"low":1504,"close":1118,"change":1732,"percent_change":2106,"volume":1738,"transactions":9,"vwap":1118},"2025-06-10",26.1,0.79,{"date":2108,"open":1102,"high":1117,"low":1304,"close":2109,"change":2110,"percent_change":565,"volume":2111,"transactions":9,"vwap":2109},"2025-06-09",25.905,-0.015,38400,{"date":2113,"open":1109,"high":1389,"low":2114,"close":1337,"change":807,"percent_change":971,"volume":2115,"transactions":9,"vwap":1337},"2025-06-06",25.781,36500,{"date":2117,"open":1111,"high":1504,"low":1848,"close":1506,"change":311,"percent_change":311,"volume":2118,"transactions":9,"vwap":1506},"2025-06-05",30800,{"date":2120,"open":1448,"high":2105,"low":1448,"close":1506,"change":311,"percent_change":311,"volume":2121,"transactions":9,"vwap":1506},"2025-06-04",10800,{"date":2123,"open":1417,"high":1095,"low":1587,"close":1506,"change":1186,"percent_change":1987,"volume":2124,"transactions":9,"vwap":1506},"2025-06-03",46400,{"date":2126,"open":1962,"high":1112,"low":2127,"close":1317,"change":2128,"percent_change":716,"volume":2129,"transactions":9,"vwap":1317},"2025-06-02",25.432,0.073,22700,{"date":2131,"open":1632,"high":1123,"low":1632,"close":2132,"change":2133,"percent_change":455,"volume":2118,"transactions":9,"vwap":2132},"2025-05-30",25.817,0.087,{"date":2135,"open":1448,"high":1336,"low":1452,"close":1505,"change":550,"percent_change":1419,"volume":1710,"transactions":9,"vwap":1505},"2025-05-29",{"date":2137,"open":2138,"high":1452,"low":1401,"close":1442,"change":219,"percent_change":860,"volume":2139,"transactions":9,"vwap":1442},"2025-05-28",25.519,55800,{"date":2141,"open":1661,"high":1531,"low":1661,"close":1423,"change":1022,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1423},"2025-05-27",1.43,13200,{"date":2145,"open":2146,"high":1661,"low":2146,"close":1475,"change":1079,"percent_change":852,"volume":2147,"transactions":9,"vwap":1475},"2025-05-23",25.040001,7900,{"date":2149,"open":1470,"high":1601,"low":2150,"close":2151,"change":208,"percent_change":1105,"volume":2152,"transactions":9,"vwap":2151},"2025-05-22",24.98,25.13,21700,{"date":2154,"open":1848,"high":2155,"low":2156,"close":1476,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1476},"2025-05-21",25.706,25.285,-0.536,-2.08,12700,{"date":2161,"open":1095,"high":1317,"low":1382,"close":2162,"change":2163,"percent_change":319,"volume":2164,"transactions":9,"vwap":2162},"2025-05-20",25.826,-0.073,6300,{"date":2166,"open":1383,"high":2105,"low":1383,"close":2167,"change":2168,"percent_change":455,"volume":2169,"transactions":9,"vwap":2167},"2025-05-19",25.899,0.089,4900,{"date":2171,"open":1435,"high":1506,"low":1435,"close":1506,"change":514,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1506},"2025-05-16",1.3,15200,{"date":2175,"open":2176,"high":1487,"low":2176,"close":1487,"change":377,"percent_change":2177,"volume":2169,"transactions":9,"vwap":1487},"2025-05-15",25.198,1.84,{"date":2179,"open":2146,"high":2180,"low":2181,"close":2182,"change":197,"percent_change":741,"volume":2183,"transactions":9,"vwap":2182},"2025-05-14",25.1,24.91,25.02,17300,{"date":2185,"open":1443,"high":1443,"low":2186,"close":1729,"change":1351,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1729},"2025-05-13",25.15,-1.02,25500,{"date":2190,"open":1435,"high":1423,"low":1457,"close":1497,"change":795,"percent_change":208,"volume":1624,"transactions":9,"vwap":1497},"2025-05-12",{"date":2192,"open":2193,"high":1452,"low":2193,"close":1962,"change":21,"percent_change":1397,"volume":2194,"transactions":9,"vwap":1962},"2025-05-09",25.328,46200,{"date":2196,"open":2197,"high":1311,"low":1486,"close":1401,"change":208,"percent_change":1105,"volume":993,"transactions":9,"vwap":1401},"2025-05-08",25.546,{"date":2199,"open":1448,"high":1094,"low":1480,"close":1430,"change":110,"percent_change":795,"volume":2200,"transactions":9,"vwap":1430},"2025-05-07",5900,{"date":2202,"open":2203,"high":2203,"low":1962,"close":1459,"change":463,"percent_change":946,"volume":2204,"transactions":9,"vwap":1459},"2025-05-06",25.675,5100,{"date":2206,"open":1506,"high":2207,"low":2208,"close":1601,"change":2209,"percent_change":641,"volume":2210,"transactions":9,"vwap":1601},"2025-05-05",25.828,25.725,-0.017,24400,{"date":2212,"open":1516,"high":1336,"low":1394,"close":2213,"change":2214,"percent_change":2215,"volume":2164,"transactions":9,"vwap":2213},"2025-05-02",25.767,0.217,0.85,{"date":2217,"open":1416,"high":1304,"low":2218,"close":1480,"change":2219,"percent_change":941,"volume":2220,"transactions":9,"vwap":1480},"2025-05-01",25.458,0.145,44700,{"date":2222,"open":2223,"high":1410,"low":2223,"close":2224,"change":2225,"percent_change":787,"volume":1915,"transactions":9,"vwap":2224},"2025-04-30",25.030001,25.405,0.295,{"date":2227,"open":2228,"high":1729,"low":2229,"close":2230,"change":2231,"percent_change":135,"volume":2232,"transactions":9,"vwap":2230},"2025-04-29",25.01,24.97,25.11,0.165,7000,{"date":2234,"open":2235,"high":1401,"low":2236,"close":2237,"change":2238,"percent_change":330,"volume":2239,"transactions":9,"vwap":2237},"2025-04-28",24.9,24.71,24.945,0.185,7300,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2243,"change":672,"percent_change":445,"volume":2244,"transactions":9,"vwap":2243},"2025-04-25",24.67,24.76,4400,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1059,"percent_change":608,"volume":2251,"transactions":9,"vwap":2250},"2025-04-24",24.81,24.85,24.55,24.72,7400,{"date":2253,"open":2248,"high":2254,"low":2255,"close":2256,"change":795,"percent_change":208,"volume":2257,"transactions":9,"vwap":2256},"2025-04-23",25.049999,24.6,24.7,4600,{"date":178,"open":174,"high":2259,"low":174,"close":2260,"change":150,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},24.8,24.74,1.44,7700]