[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CURB":3,"homepage-market-summary":35,"stock-historical-CURB":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CURB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Curbline Properties Corp.","NYSE",null,"REAL ESTATE","Curbline Properties Corp is engaged in the business of owning, managing, leasing, and acquiring a portfolio of convenience shopping centers. The primary source of the company's income is generated from the rental of its convenience shopping centers to tenants. Convenience shopping centers are generally positioned on the curbline of well-trafficked intersections and vehicular corridors, offering excellent access and visibility, dedicated parking, and often include drive-thru units. Approximately half of Curbline properties have at least one drive-thru unit.","39","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.4054,0.68,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},28.27,28.52,28.58,28.1,27.95,0.32,1.14,2116419.606687,16556,28.2882,32.15,22.25,978359.531808032,60.8,506,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":25,"price":147,"is_up":44},"Real Estate","XLRE",40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":185},365,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},21.62,848122,309564482.952008,22.59,"2025-04-22",[186,187,197,208,218,228,238,249,260,269,279,287,298,308,319,330,340,351,362,373,383,394,404,414,424,433,444,453,463,471,480,490,498,507,514,525,535,544,551,559,567,575,582,591,598,606,615,626,634,645,654,665,675,684,694,703,710,714,720,728,734,740,747,753,758,763,770,777,783,791,798,804,812,818,823,831,836,843,849,856,864,870,876,883,890,894,899,906,912,918,924,930,936,940,948,955,962,971,978,987,994,1000,1007,1012,1016,1022,1028,1033,1038,1047,1052,1057,1064,1071,1078,1084,1089,1096,1103,1107,1115,1120,1123,1128,1135,1144,1151,1159,1166,1172,1180,1188,1194,1199,1205,1213,1221,1228,1234,1240,1248,1256,1262,1268,1274,1280,1288,1296,1299,1303,1308,1313,1318,1323,1328,1335,1343,1350,1355,1362,1371,1376,1380,1386,1392,1399,1406,1412,1421,1428,1435,1444,1452,1458,1466,1473,1481,1489,1496,1504,1509,1514,1521,1527,1533,1540,1546,1553,1560,1566,1571,1576,1582,1587,1592,1596,1602,1607,1612,1618,1623,1627,1634,1640,1643,1649,1656,1660,1667,1672,1677,1682,1688,1693,1700,1705,1709,1715,1719,1724,1727,1731,1734,1739,1745,1750,1755,1759,1765,1769,1774,1780,1785,1790,1798,1804,1812,1817,1821,1827,1831,1838,1845,1850,1856,1862,1869,1875,1879,1883,1888,1895,1901,1908,1914,1920,1926,1930,1937,1941,1946,1950,1954,1958,1964,1969,1973,1980,1984,1989,1994,1999,2005,2011,2014,2017,2020,2023,2028,2035,2040,2044,2048,2054,2060,2064,2069,2073,2078,2084,2087,2090,2094,2101,2107,2111,2116,2120,2126,2130,2135,2139,2143,2148,2151,2154,2158,2163,2167,2170,2173,2176,2179,2182,2186,2190,2194,2197,2201,2204,2208,2212,2216,2220,2224,2228,2231,2236,2240,2243,2246,2250,2254,2257,2261,2264,2267,2271,2274,2277,2281,2286,2291,2294,2300,2304,2307,2311,2314,2317,2320,2324,2330,2336,2340,2345,2348,2352,2356,2360,2363,2368,2371,2375,2379],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",27.57,28.09,27.47,0.12,0.43,1617656.397463,20186,27.8544,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",28.03,28.12,27.715,27.83,-0.09,-0.32,1855541.976515,15352,27.8531,{"date":209,"open":23,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",28.21,27.34,27.92,-0.43,-1.52,950291.31648,13325,27.9514,{"date":219,"open":220,"high":22,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",28.51,28.165,28.35,-0.11,-0.39,930483.553145,13362,28.3433,{"date":229,"open":22,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",28.785,28.22,28.46,0.02,0.07,1681767.86511,15068,28.4495,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",28.29,28.59,28.11,28.44,0.28,0.99,1108261.414879,12580,28.4189,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",28.66,28.82,28.105,28.16,-0.64,-2.22,871350.526999,12499,28.2731,{"date":261,"open":262,"high":263,"low":232,"close":264,"change":265,"percent_change":58,"volume":266,"transactions":267,"vwap":268},"2026-09-22",28.91,28.94,28.8,0.14,1307375.646859,14016,28.7307,{"date":270,"open":271,"high":272,"low":273,"close":251,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",28.45,28.77,28.33,0.33,1.16,1294316.54724,14878,28.6054,{"date":280,"open":281,"high":272,"low":273,"close":273,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",28.6,-0.41,-1.43,5781398.019157,14392,28.3659,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",28.89,29.01,28.7,28.74,0.05,0.17,878737.076835,12690,28.7792,{"date":299,"open":300,"high":301,"low":220,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",29.16,29.445,28.69,-0.55,-1.88,1102903.979903,15141,28.8941,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",29.03,29.25,28.79,29.24,0.16,0.55,1581568.665297,17982,29.133,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",29.29,29.58,28.97,29.08,-0.24,-0.82,1301541.066451,17898,29.1406,{"date":331,"open":332,"high":322,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",29.44,29.11,29.32,-0.08,-0.27,1063317.836391,16508,29.2982,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",29.36,29.76,29.1,29.4,0.09,0.31,1359775.7802,19728,29.3324,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",29.79,29.81,29.281,29.31,-0.37,-1.25,1423756.89915,16984,29.4139,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",29.5,29.86,28.85,29.68,0.21,0.71,1644508.946632,21037,29.6809,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":112,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",29.21,29.63,28.57,29.47,0.2,1064230.836851,12462,29.5001,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",29.54,29.55,29.18,29.41,-0.03,-0.1,1258476.571529,14107,29.3194,{"date":395,"open":396,"high":397,"low":398,"close":332,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",29.53,29.65,29.2,-0.15,-0.51,1701093.729583,17323,29.4543,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":325,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",29.84,30.12,29.465,29.59,-0.8,1544460.248451,19309,29.6177,{"date":415,"open":407,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",30.52,29.69,29.83,-0.16,-0.53,1694042.845715,14789,29.8177,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":192,"percent_change":132,"volume":430,"transactions":431,"vwap":432},"2026-08-28",29.92,30.27,29.665,29.99,1222380.041537,17306,30.0592,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",29.8,30.09,29.7601,29.87,-0.25,-0.83,876622.510053,13947,29.888,{"date":445,"open":446,"high":447,"low":406,"close":407,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",30.01,30.35,0.04,0.13,874911.81363,13723,30.1764,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":107,"volume":460,"transactions":461,"vwap":462},"2026-08-25",29.97,30.34,29.855,30.08,0.3,1334998.969679,16829,30.133,{"date":464,"open":386,"high":438,"low":386,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",29.78,0.39,1.33,896256.685757,14664,29.7504,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":335,"percent_change":336,"volume":477,"transactions":478,"vwap":479},"2026-08-21",29.75,29.805,29.38,29.39,860104.668523,14010,29.5314,{"date":481,"open":482,"high":483,"low":484,"close":378,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",29.88,29.96,29.3,-0.5,-1.67,1330650.167934,14812,29.5374,{"date":491,"open":492,"high":493,"low":494,"close":455,"change":389,"percent_change":390,"volume":495,"transactions":496,"vwap":497},"2026-08-19",30.15,30.1873,29.73,684124.131532,10348,29.892,{"date":499,"open":500,"high":427,"low":473,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",30.06,30,0.01,0.03,908535.861665,14276,29.9528,{"date":508,"open":509,"high":509,"low":510,"close":429,"change":439,"percent_change":440,"volume":511,"transactions":512,"vwap":513},"2026-08-17",30.23,29.845,937658.365927,14055,29.9587,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",30.03,30.42,30.02,30.24,0.19,0.63,1019809.782647,13831,30.2499,{"date":526,"open":527,"high":528,"low":483,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",30.33,30.65,30.05,-0.04,-0.13,1000610.076941,12491,30.1393,{"date":536,"open":354,"high":537,"low":538,"close":436,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",30.13,29.7,0.5,1.69,951390.381771,11414,30.0325,{"date":545,"open":435,"high":446,"low":364,"close":409,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",-0.31,-1.04,937769.476435,14802,29.6752,{"date":552,"open":386,"high":483,"low":553,"close":554,"change":244,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",29.37,29.9,0.95,1083192.488888,14454,29.7469,{"date":560,"open":409,"high":418,"low":561,"close":562,"change":503,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",29.33,29.62,0.1,1054332.430734,15061,29.629,{"date":568,"open":473,"high":416,"low":569,"close":409,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",29.34,-0.47,-1.56,1507373.078548,18570,29.6712,{"date":576,"open":577,"high":578,"low":418,"close":500,"change":502,"percent_change":503,"volume":579,"transactions":580,"vwap":581},"2026-08-05",30.25,30.41,953016.049585,14440,30.1211,{"date":583,"open":516,"high":584,"low":585,"close":529,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",30.5,29.565,-0.2,-0.66,1205897.826728,14660,30.121,{"date":592,"open":416,"high":593,"low":577,"close":577,"change":224,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",30.91,-1.27,1488786.552742,16807,30.3845,{"date":599,"open":600,"high":600,"low":601,"close":602,"change":112,"percent_change":379,"volume":603,"transactions":604,"vwap":605},"2026-07-31",30.69,30.3,30.64,756396.722707,12330,30.5915,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":224,"volume":612,"transactions":613,"vwap":614},"2026-07-30",30.81,30.21,30.58,-0.12,854347.192328,13252,30.4603,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",31.28,31.59,30.355,30.7,-0.95,-3,1075144.753823,15394,30.7484,{"date":627,"open":628,"high":30,"low":578,"close":629,"change":630,"percent_change":156,"volume":631,"transactions":632,"vwap":633},"2026-07-28",30.85,31.65,0.11,2062025.818779,22342,31.597,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-27",31.58,31.88,30.945,31.54,-0.02,-0.06,1241441.43366,16040,31.6733,{"date":646,"open":639,"high":647,"low":648,"close":649,"change":459,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",31.77,31.22,31.56,0.96,1199046.863093,15935,31.587,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-23",30.59,31.27,30.54,31.26,0.45,1.46,2020832.288062,21796,31.0756,{"date":666,"open":667,"high":668,"low":669,"close":608,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",31.7,31.735,30.7201,-0.94,-2.96,1397344.640688,18151,31.0358,{"date":676,"open":677,"high":678,"low":617,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-21",31.44,31.75,0.47,1.5,1635108.029,16946,31.6697,{"date":685,"open":686,"high":687,"low":688,"close":617,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-20",31.63,31.9,31.08,-0.36,-1.14,1693196.49509,19937,31.319,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-17",30.95,31.73,30.76,31.64,0.65,2.1,1479700,{"date":704,"open":578,"high":705,"low":706,"close":707,"change":142,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-07-16",31.01,30.17,30.99,2.18,1969400,{"date":711,"open":447,"high":712,"low":609,"close":527,"change":502,"percent_change":503,"volume":713,"transactions":9,"vwap":527},"2026-07-15",30.78,972900,{"date":715,"open":716,"high":416,"low":717,"close":718,"change":502,"percent_change":503,"volume":719,"transactions":9,"vwap":718},"2026-07-14",30.47,30.185,30.32,1116900,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":390,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-13",30.44,30.56,30.215,30.31,-0.33,883600,{"date":729,"open":730,"high":731,"low":509,"close":578,"change":203,"percent_change":732,"volume":733,"transactions":9,"vwap":578},"2026-07-10",30.6,30.61,-0.3,793900,{"date":735,"open":730,"high":736,"low":737,"close":584,"change":738,"percent_change":738,"volume":739,"transactions":9,"vwap":584},"2026-07-09",30.71,30.38,0,1290100,{"date":741,"open":742,"high":743,"low":744,"close":584,"change":399,"percent_change":745,"volume":746,"transactions":9,"vwap":584},"2026-07-08",30.48,30.73,30.43,-0.49,2328200,{"date":748,"open":447,"high":600,"low":749,"close":528,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":528},"2026-07-07",30.28,0.53,1.76,1634000,{"date":754,"open":749,"high":722,"low":365,"close":407,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":407},"2026-07-06",-0.22,-0.73,816800,{"date":759,"open":584,"high":584,"low":760,"close":456,"change":761,"percent_change":122,"volume":762,"transactions":9,"vwap":456},"2026-07-02",30.1,0.34,1482300,{"date":764,"open":765,"high":766,"low":482,"close":501,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":501},"2026-07-01",30.14,30.39,-0.4,-1.32,1679800,{"date":771,"open":353,"high":772,"low":473,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-30",30.82,30.4,-0.87,-2.78,6616700,{"date":778,"open":779,"high":639,"low":780,"close":657,"change":224,"percent_change":781,"volume":782,"transactions":9,"vwap":657},"2026-06-29",31.38,31.09,-1.23,1220800,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":274,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-26",31.41,31.87,31.2,31.66,1.05,3449100,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":293,"percent_change":314,"volume":797,"transactions":9,"vwap":796},"2026-06-25",31.25,31.535,30.9,31.33,878800,{"date":799,"open":800,"high":801,"low":802,"close":617,"change":244,"percent_change":72,"volume":803,"transactions":9,"vwap":617},"2026-06-24",31.12,31.35,30.975,972700,{"date":805,"open":416,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-23",31.084999,30.345,31,0.58,1.91,738400,{"date":813,"open":458,"high":814,"low":455,"close":517,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":517},"2026-06-22",30.68,0.56,1.88,840800,{"date":819,"open":494,"high":820,"low":821,"close":365,"change":399,"percent_change":485,"volume":822,"transactions":9,"vwap":365},"2026-06-18",30.084999,29.6,1706000,{"date":824,"open":825,"high":826,"low":827,"close":446,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":446},"2026-06-17",30.46,30.77,29.865,-0.56,-1.83,1133400,{"date":832,"open":772,"high":833,"low":519,"close":834,"change":192,"percent_change":466,"volume":835,"transactions":9,"vwap":834},"2026-06-16",30.96,30.57,1092800,{"date":837,"open":602,"high":838,"low":839,"close":840,"change":400,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-15",30.875,30.11,30.45,-1.65,1140800,{"date":844,"open":436,"high":707,"low":845,"close":833,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":833},"2026-06-12",29.95,1.09,3.65,845700,{"date":850,"open":851,"high":852,"low":332,"close":438,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":438},"2026-06-11",29.85,30.19,0.24,0.81,734500,{"date":857,"open":858,"high":859,"low":860,"close":376,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":376},"2026-06-10",29.94,30.315,29.61,-0.17,-0.57,1404000,{"date":865,"open":866,"high":867,"low":569,"close":435,"change":809,"percent_change":868,"volume":869,"transactions":9,"vwap":435},"2026-06-09",29.45,30.055,1.98,1135800,{"date":871,"open":342,"high":821,"low":872,"close":873,"change":874,"percent_change":861,"volume":875,"transactions":9,"vwap":873},"2026-06-08",28.98,29.22,-0.05,748200,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":347,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-05",28.73,29.415,29.27,1.07,845300,{"date":884,"open":334,"high":885,"low":886,"close":887,"change":530,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-04",29.49,28.845,28.96,-0.14,1418500,{"date":891,"open":377,"high":300,"low":377,"close":892,"change":117,"percent_change":389,"volume":893,"transactions":9,"vwap":892},"2026-06-03",29,803000,{"date":895,"open":896,"high":334,"low":897,"close":290,"change":761,"percent_change":65,"volume":898,"transactions":9,"vwap":290},"2026-06-02",28.72,28.61,683200,{"date":900,"open":300,"high":387,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-01",28.36,28.67,-0.46,-1.58,749400,{"date":907,"open":892,"high":908,"low":909,"close":910,"change":389,"percent_change":390,"volume":911,"transactions":9,"vwap":910},"2026-05-29",29.28,28.76,29.13,1091500,{"date":913,"open":323,"high":914,"low":896,"close":300,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":300},"2026-05-28",29.48,0.22,0.76,653400,{"date":919,"open":896,"high":920,"low":921,"close":263,"change":294,"percent_change":922,"volume":923,"transactions":9,"vwap":263},"2026-05-27",29.049999,28.645,0.59,445900,{"date":925,"open":926,"high":927,"low":254,"close":272,"change":660,"percent_change":928,"volume":929,"transactions":9,"vwap":272},"2026-05-26",28.19,28.78,1.59,731800,{"date":931,"open":932,"high":932,"low":240,"close":933,"change":357,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-22",28.9,28.32,-1.29,607000,{"date":937,"open":20,"high":302,"low":938,"close":302,"change":244,"percent_change":245,"volume":939,"transactions":9,"vwap":302},"2026-05-21",27.94,507500,{"date":941,"open":202,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-20",28.47,27.755,28.41,0.67,2.42,621700,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":502,"percent_change":448,"volume":954,"transactions":9,"vwap":953},"2026-05-19",27.65,27.905,27.51,27.74,445000,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":449,"percent_change":679,"volume":961,"transactions":9,"vwap":960},"2026-05-18",27.7,28.14,27.5,27.73,836600,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-15",27.54,28.02,27.36,27.6,-0.26,-0.93,828900,{"date":972,"open":973,"high":974,"low":191,"close":975,"change":660,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-14",27.76,27.87,27.86,1.64,792500,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-13",27.56,27.72,27.27,27.41,-0.29,-1.05,636300,{"date":988,"open":989,"high":190,"low":990,"close":957,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":957},"2026-05-12",27.98,27.69,-0.28,-1,606500,{"date":995,"open":996,"high":997,"low":973,"close":989,"change":563,"percent_change":998,"volume":999,"transactions":9,"vwap":989},"2026-05-11",27.96,28.28,0.36,927600,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":25,"percent_change":275,"volume":1006,"transactions":9,"vwap":1005},"2026-05-08",27.58,27.91,27.49,27.88,938700,{"date":1008,"open":1009,"high":953,"low":1010,"close":980,"change":390,"percent_change":689,"volume":1011,"transactions":9,"vwap":980},"2026-05-07",27.68,27.46,584600,{"date":1013,"open":973,"high":24,"low":967,"close":1014,"change":233,"percent_change":234,"volume":1015,"transactions":9,"vwap":1014},"2026-05-06",27.66,569100,{"date":1017,"open":975,"high":24,"low":1018,"close":1019,"change":156,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-05",27.425,27.64,1.28,1279800,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":586,"percent_change":756,"volume":1027,"transactions":9,"vwap":1026},"2026-05-04",27.16,27.707,27.29,587700,{"date":1029,"open":973,"high":1030,"low":1031,"close":1004,"change":223,"percent_change":767,"volume":1032,"transactions":9,"vwap":1004},"2026-05-01",27.78,27.4,534400,{"date":1034,"open":191,"high":1035,"low":1036,"close":967,"change":389,"percent_change":223,"volume":1037,"transactions":9,"vwap":967},"2026-04-30",27.865,27.3,640500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-29",28.68,28.735,27.485,27.63,-1.13,-3.93,1084200,{"date":1048,"open":281,"high":263,"low":1049,"close":909,"change":193,"percent_change":1050,"volume":1051,"transactions":9,"vwap":909},"2026-04-28",27.975,1.52,1051200,{"date":1053,"open":989,"high":22,"low":974,"close":273,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":273},"2026-04-27",0.23,0.82,983100,{"date":1058,"open":1059,"high":1060,"low":24,"close":23,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":23},"2026-04-24",28.25,28.34,-0.23,-0.81,464400,{"date":1065,"open":953,"high":1066,"low":1067,"close":273,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":273},"2026-04-23",28.37,27.53,0.92,3.36,1195400,{"date":1072,"open":1073,"high":1074,"low":1075,"close":983,"change":274,"percent_change":1076,"volume":1077,"transactions":9,"vwap":983},"2026-04-22",27.24,27.48,26.84,1.22,917800,{"date":1079,"open":1019,"high":1009,"low":1080,"close":1081,"change":828,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-21",26.94,27.08,-2.03,780400,{"date":1085,"open":23,"high":1059,"low":191,"close":1019,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1019},"2026-04-20",-0.59,-2.09,920700,{"date":1090,"open":1091,"high":1059,"low":1014,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-17",27.8,28.23,0.61,2.21,1116700,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":1101,"percent_change":540,"volume":1102,"transactions":9,"vwap":1100},"2026-04-16",27.11,27.67,27.62,0.46,464500,{"date":1104,"open":982,"high":982,"low":1105,"close":1024,"change":399,"percent_change":303,"volume":1106,"transactions":9,"vwap":1024},"2026-04-15",27.0049992,305200,{"date":1108,"open":1109,"high":1014,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-14",27.42,27.155,27.31,-0.21,-0.76,811900,{"date":1116,"open":191,"high":1067,"low":1117,"close":1118,"change":738,"percent_change":738,"volume":1119,"transactions":9,"vwap":1118},"2026-04-13",27.049999,27.52,461300,{"date":1121,"open":211,"high":189,"low":1073,"close":1118,"change":127,"percent_change":1068,"volume":1122,"transactions":9,"vwap":1118},"2026-04-10",331300,{"date":1124,"open":1125,"high":957,"low":1126,"close":982,"change":203,"percent_change":726,"volume":1127,"transactions":9,"vwap":982},"2026-04-09",27.23,27.19,536700,{"date":1129,"open":1130,"high":1067,"low":1131,"close":966,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":966},"2026-04-08",27.13,27.040001,0.57,2.13,1111900,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-07",26.09,26.815,26.038,26.79,0.7,2.68,954800,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1137,"change":390,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1137},"2026-04-06",26.07,26.37,25.93,-0.38,737900,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":915,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-02",26.21,26.39,25.95,26.19,0.85,639900,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":1164,"percent_change":1141,"volume":1165,"transactions":9,"vwap":1163},"2026-04-01",25.75,26.125,25.97,0.18,727900,{"date":1167,"open":1155,"high":1168,"low":1169,"close":1170,"change":294,"percent_change":142,"volume":1171,"transactions":9,"vwap":1170},"2026-03-31",26.23,25.46,25.79,903800,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":233,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-30",25.81,26.02,25.51,25.62,0.08,861600,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":874,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-27",25.66,25.87,25.57,25.6,-0.19,383200,{"date":1189,"open":1190,"high":1191,"low":1177,"close":1192,"change":503,"percent_change":192,"volume":1193,"transactions":9,"vwap":1192},"2026-03-26",25.63,25.813,25.65,478600,{"date":1195,"open":1148,"high":1148,"low":1196,"close":1177,"change":399,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1177},"2026-03-25",25.56,-0.58,501200,{"date":1200,"open":1161,"high":1201,"low":1202,"close":1203,"change":531,"percent_change":485,"volume":1204,"transactions":9,"vwap":1203},"2026-03-24",26.049999,25.3,25.77,511000,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":132,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-23",26,26.34,25.73,25.9,1.57,698700,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-20",26.18,25.285,25.5,-0.67,-2.56,1656900,{"date":1222,"open":1223,"high":1154,"low":1224,"close":1225,"change":1226,"percent_change":336,"volume":1227,"transactions":9,"vwap":1225},"2026-03-19",26.36,25.91,26.17,-0.07,724400,{"date":1229,"open":1230,"high":1231,"low":1225,"close":1232,"change":828,"percent_change":1087,"volume":1233,"transactions":9,"vwap":1232},"2026-03-18",26.32,26.51,26.24,954500,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":346,"percent_change":761,"volume":1239,"transactions":9,"vwap":1238},"2026-03-17",27.14,26.64,26.8,661000,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":520,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-16",26.78,27.28,26.62,26.71,0.72,706100,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1186,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-13",26.95,27.07,26.505,26.52,-0.71,806300,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1245,"change":335,"percent_change":732,"volume":1261,"transactions":9,"vwap":1245},"2026-03-12",26.45,26.75,26.301,821000,{"date":1263,"open":1075,"high":1264,"low":1265,"close":1140,"change":726,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1140},"2026-03-11",27.059999,26.61,-1.22,705800,{"date":1269,"open":1265,"high":1270,"low":1271,"close":1272,"change":379,"percent_change":163,"volume":1273,"transactions":9,"vwap":1272},"2026-03-10",27.45,26.55,27.12,863600,{"date":1275,"open":1276,"high":1110,"low":1154,"close":1277,"change":903,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-09",26.97,26.92,-1.68,1365500,{"date":1281,"open":1030,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-06",27.93,27.35,27.38,-0.65,-2.32,643800,{"date":1289,"open":190,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-05",28.195,27.61,28.030001,-0.34,-1.2,544100,{"date":1297,"open":243,"high":921,"low":190,"close":1066,"change":233,"percent_change":234,"volume":1298,"transactions":9,"vwap":1066},"2026-03-04",690800,{"date":1300,"open":957,"high":1301,"low":957,"close":222,"change":449,"percent_change":1101,"volume":1302,"transactions":9,"vwap":222},"2026-03-03",28.42,650600,{"date":1304,"open":1118,"high":997,"low":983,"close":231,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":231},"2026-03-02",0.41,1.47,840400,{"date":1309,"open":996,"high":220,"low":981,"close":1310,"change":224,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-02-27",27.81,-1.38,1715000,{"date":1314,"open":254,"high":997,"low":1315,"close":1316,"change":234,"percent_change":127,"volume":1317,"transactions":9,"vwap":1316},"2026-02-26",27.835,28.2,750200,{"date":1319,"open":273,"high":273,"low":1118,"close":1320,"change":539,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-02-25",28.13,1.81,947000,{"date":1324,"open":1325,"high":1282,"low":1326,"close":1043,"change":888,"percent_change":485,"volume":1327,"transactions":9,"vwap":1043},"2026-02-24",27.82,27.44,1005600,{"date":1329,"open":211,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":810,"volume":1334,"transactions":9,"vwap":1332},"2026-02-23",28,27.215,27.77,0.52,930700,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1333,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-02-20",26.85,27.32,26.49,27.25,1.95,789600,{"date":1344,"open":1345,"high":1277,"low":1346,"close":1347,"change":234,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-02-19",26.66,26.465,26.73,0.26,572200,{"date":1351,"open":1352,"high":1117,"low":1253,"close":1345,"change":282,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1345},"2026-02-18",26.99,-1.51,1095900,{"date":1356,"open":1347,"high":1357,"low":1358,"close":1251,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1251},"2026-02-17",27.1,26.46,0.87,3.32,1519100,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-02-13",25.54,26.22,25.36,26.2,0.84,3.31,1159400,{"date":1372,"open":1217,"high":1364,"low":1373,"close":1366,"change":586,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1366},"2026-02-12",24.98,-0.78,2541500,{"date":1377,"open":1185,"high":1161,"low":1378,"close":1196,"change":861,"percent_change":587,"volume":1379,"transactions":9,"vwap":1196},"2026-02-11",25.4,2710100,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1209,"change":234,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1209},"2026-02-10",25.49,26.030001,0.27,441900,{"date":1387,"open":1176,"high":1388,"low":1389,"close":1182,"change":466,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1182},"2026-02-09",26.01,25.07,1.54,934900,{"date":1393,"open":1394,"high":1388,"low":1395,"close":1396,"change":203,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-06",25.59,25.25,25.27,-0.35,1112200,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1366,"change":521,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1366},"2026-02-05",24.92,25.425,24.61,2.55,735100,{"date":1407,"open":1403,"high":1401,"low":1408,"close":1409,"change":244,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-02-04",24.42,24.73,1.15,641400,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-03",24.23,24.54,23.595,24.45,0.15,0.62,694800,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":293,"percent_change":368,"volume":1427,"transactions":9,"vwap":1426},"2026-02-02",24.59,24.63,24.11,24.3,641000,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1384,"percent_change":122,"volume":1434,"transactions":9,"vwap":1433},"2026-01-30",23.86,24.37,23.85,24.25,699000,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-01-29",23.78,24.1,23.5,23.98,0.42,1.78,538800,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":325,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-01-28",23.81,24.028,23.45,23.56,-1.01,400400,{"date":1453,"open":1437,"high":1454,"low":1455,"close":1456,"change":389,"percent_change":531,"volume":1457,"transactions":9,"vwap":1456},"2026-01-27",23.84,23.61,23.8,480800,{"date":1459,"open":1460,"high":1425,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-01-26",24.030001,23.79,23.83,-0.18,-0.75,520400,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":117,"percent_change":530,"volume":1472,"transactions":9,"vwap":1471},"2026-01-23",23.95,24.16,23.82,24.01,822400,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":224,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-22",24.33,24.72,24,24.02,-1.6,821200,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":223,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-01-21",24.75,24.77,24.26,24.41,-0.45,1069800,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":874,"percent_change":586,"volume":1495,"transactions":9,"vwap":1494},"2026-01-20",24.78,24.86,24.36,24.52,748600,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":922,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-16",24.049999,24.64,23.925,24.57,2.46,793000,{"date":1505,"open":1478,"high":1506,"low":1507,"close":1440,"change":640,"percent_change":335,"volume":1508,"transactions":9,"vwap":1440},"2026-01-15",24.215,23.9,507200,{"date":1510,"open":1511,"high":1414,"low":1512,"close":1477,"change":888,"percent_change":1197,"volume":1513,"transactions":9,"vwap":1477},"2026-01-14",24.13,23.795,618500,{"date":1515,"open":1498,"high":1516,"low":1517,"close":1518,"change":346,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-01-13",24.415,23.77,24.14,0.37,797000,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1498,"change":315,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1498},"2026-01-12",23.39,24.19,2.34,873500,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1439,"change":503,"percent_change":449,"volume":1532,"transactions":9,"vwap":1439},"2026-01-09",23.43,23.53,23.17,627000,{"date":1534,"open":1535,"high":1517,"low":1536,"close":1537,"change":265,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-08",23.25,23.135,23.47,0.6,902200,{"date":1541,"open":1542,"high":1448,"low":1543,"close":1544,"change":234,"percent_change":459,"volume":1545,"transactions":9,"vwap":1544},"2026-01-07",23.37,23.185,23.33,435700,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":112,"percent_change":1348,"volume":1552,"transactions":9,"vwap":1551},"2026-01-06",23.09,23.36,22.995,23.26,562800,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":234,"percent_change":459,"volume":1559,"transactions":9,"vwap":1558},"2026-01-05",22.97,23.3,22.94,23.2,596900,{"date":1561,"open":1562,"high":1535,"low":1563,"close":1564,"change":335,"percent_change":1293,"volume":1565,"transactions":9,"vwap":1564},"2026-01-02",23.08,22.84,23.13,593200,{"date":1567,"open":1549,"high":1549,"low":1568,"close":1569,"change":203,"percent_change":224,"volume":1570,"transactions":9,"vwap":1569},"2025-12-31",23.030001,23.21,461400,{"date":1572,"open":1573,"high":1448,"low":1574,"close":1556,"change":448,"percent_change":294,"volume":1575,"transactions":9,"vwap":1556},"2025-12-30",23.19,23.1,502700,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1551,"change":293,"percent_change":915,"volume":1581,"transactions":9,"vwap":1551},"2025-12-29",23.29,23.42,23.094999,302900,{"date":1583,"open":1584,"high":1585,"low":1555,"close":1569,"change":530,"percent_change":861,"volume":1586,"transactions":9,"vwap":1569},"2025-12-26",23.32,23.35,326400,{"date":1588,"open":1564,"high":1589,"low":1590,"close":1535,"change":192,"percent_change":1333,"volume":1591,"transactions":9,"vwap":1535},"2025-12-24",23.34,22.95,251800,{"date":1593,"open":1594,"high":1573,"low":1557,"close":1564,"change":738,"percent_change":738,"volume":1595,"transactions":9,"vwap":1564},"2025-12-23",23.049999,406500,{"date":1597,"open":1562,"high":1598,"low":1599,"close":1564,"change":732,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1564},"2025-12-22",23.31,22.985,-1.28,421700,{"date":1603,"open":1604,"high":1455,"low":1605,"close":1529,"change":1054,"percent_change":245,"volume":1606,"transactions":9,"vwap":1529},"2025-12-19",23.23,22.74,1352100,{"date":1608,"open":1609,"high":1578,"low":1610,"close":1558,"change":117,"percent_change":530,"volume":1611,"transactions":9,"vwap":1558},"2025-12-18",23.28,23,642100,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1569,"change":294,"percent_change":163,"volume":1617,"transactions":9,"vwap":1569},"2025-12-17",22.98,23.295,22.9,721500,{"date":1619,"open":1620,"high":1523,"low":1621,"close":1620,"change":641,"percent_change":968,"volume":1622,"transactions":9,"vwap":1620},"2025-12-16",23.040001,22.795,963900,{"date":1624,"open":1625,"high":1598,"low":1625,"close":1574,"change":379,"percent_change":1359,"volume":1626,"transactions":9,"vwap":1574},"2025-12-15",22.85,1389800,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1616,"change":379,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1616},"2025-12-12",22.71,23.11,22.33,0.88,1259100,{"date":1635,"open":1594,"high":1636,"low":1637,"close":1638,"change":399,"percent_change":587,"volume":1639,"transactions":9,"vwap":1638},"2025-12-11",23.24,22.4,22.7,2440600,{"date":1641,"open":1568,"high":1437,"low":1605,"close":1625,"change":1061,"percent_change":992,"volume":1642,"transactions":9,"vwap":1625},"2025-12-10",1502700,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1562,"change":234,"percent_change":459,"volume":1648,"transactions":9,"vwap":1562},"2025-12-09",23.64,23.75,22.76,1064200,{"date":1650,"open":1589,"high":1651,"low":1652,"close":1653,"change":1293,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-12-08",23.91,22.91,23.01,-1.46,635300,{"date":1657,"open":1658,"high":1477,"low":1562,"close":1585,"change":732,"percent_change":594,"volume":1659,"transactions":9,"vwap":1585},"2025-12-05",23.6,490700,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":448,"percent_change":294,"volume":1666,"transactions":9,"vwap":1665},"2025-12-04",23.76,23.97,23.59,23.65,659500,{"date":1668,"open":1669,"high":1670,"low":1584,"close":1455,"change":520,"percent_change":854,"volume":1671,"transactions":9,"vwap":1455},"2025-12-03",23.46,23.99,1348600,{"date":1673,"open":1477,"high":1518,"low":1674,"close":1579,"change":213,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1579},"2025-12-02",23.38,-1.8,764000,{"date":1678,"open":1679,"high":1478,"low":1680,"close":1432,"change":203,"percent_change":1149,"volume":1681,"transactions":9,"vwap":1432},"2025-12-01",23.73,23.62,423400,{"date":1683,"open":1477,"high":1684,"low":1685,"close":1686,"change":233,"percent_change":1178,"volume":1687,"transactions":9,"vwap":1686},"2025-11-28",24.135,23.57,23.94,235200,{"date":1689,"open":1454,"high":1690,"low":1454,"close":1691,"change":117,"percent_change":530,"volume":1692,"transactions":9,"vwap":1691},"2025-11-26",24.22,23.92,677900,{"date":1694,"open":1695,"high":1696,"low":1664,"close":1697,"change":660,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-11-25",23.68,24.09,23.93,1.92,849700,{"date":1701,"open":1569,"high":1685,"low":1702,"close":1703,"change":346,"percent_change":151,"volume":1704,"transactions":9,"vwap":1703},"2025-11-24",23.014999,23.48,485200,{"date":1706,"open":1707,"high":1679,"low":1615,"close":1523,"change":1164,"percent_change":137,"volume":1708,"transactions":9,"vwap":1523},"2025-11-21",23.41,901100,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1569,"change":389,"percent_change":531,"volume":1714,"transactions":9,"vwap":1569},"2025-11-20",23.4,23.72,23.12,375000,{"date":1716,"open":1695,"high":1662,"low":1717,"close":1636,"change":1226,"percent_change":732,"volume":1718,"transactions":9,"vwap":1636},"2025-11-19",23.155,420400,{"date":1720,"open":1574,"high":1721,"low":1722,"close":1598,"change":520,"percent_change":1055,"volume":1723,"transactions":9,"vwap":1598},"2025-11-18",23.405,22.81,367100,{"date":1725,"open":1535,"high":1551,"low":1557,"close":1713,"change":531,"percent_change":828,"volume":1726,"transactions":9,"vwap":1713},"2025-11-17",935200,{"date":1728,"open":1604,"high":1729,"low":1620,"close":1535,"change":293,"percent_change":915,"volume":1730,"transactions":9,"vwap":1535},"2025-11-14",23.305,365800,{"date":1732,"open":1620,"high":1542,"low":1620,"close":1558,"change":738,"percent_change":738,"volume":1733,"transactions":9,"vwap":1558},"2025-11-13",504000,{"date":1735,"open":1736,"high":1646,"low":1737,"close":1558,"change":530,"percent_change":861,"volume":1738,"transactions":9,"vwap":1558},"2025-11-12",23.14,22.58,825800,{"date":1740,"open":1680,"high":1741,"low":1742,"close":1636,"change":968,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1636},"2025-11-11",23.971,23.22,-1.11,787000,{"date":1746,"open":1610,"high":1747,"low":1722,"close":1439,"change":193,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1439},"2025-11-10",23.67,1.86,1158100,{"date":1751,"open":1562,"high":1477,"low":1752,"close":1753,"change":234,"percent_change":459,"volume":1754,"transactions":9,"vwap":1753},"2025-11-07",22.77,23.07,794400,{"date":1756,"open":1563,"high":1544,"low":1757,"close":1610,"change":448,"percent_change":294,"volume":1758,"transactions":9,"vwap":1610},"2025-11-06",22.755,872000,{"date":1760,"open":1574,"high":1711,"low":1761,"close":1762,"change":1061,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-11-05",22.31,22.96,-0.99,746900,{"date":1766,"open":1584,"high":1767,"low":1610,"close":1573,"change":399,"percent_change":255,"volume":1768,"transactions":9,"vwap":1573},"2025-11-04",23.355,947900,{"date":1770,"open":1563,"high":1585,"low":1771,"close":1589,"change":244,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1589},"2025-11-03",22.295,1.21,1077100,{"date":1775,"open":1669,"high":1747,"low":1620,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-10-31",23.059999,-0.54,-2.29,932600,{"date":1781,"open":1517,"high":1782,"low":1653,"close":1658,"change":1061,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1658},"2025-10-30",23.956,-0.97,954200,{"date":1786,"open":1518,"high":1433,"low":1712,"close":1462,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1462},"2025-10-29",-0.44,-1.81,871800,{"date":1791,"open":1792,"high":71,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-10-28",24.97,23.995,24.27,-0.48,-1.94,1143100,{"date":1799,"open":1494,"high":1800,"low":1801,"close":1483,"change":853,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1483},"2025-10-27",24.82,24.4,0.98,1250800,{"date":1805,"open":1417,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-10-24",24.6,23.88,24.51,0.29,1.2,728100,{"date":1813,"open":1493,"high":1814,"low":1807,"close":1690,"change":1463,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1690},"2025-10-23",24.5,-0.74,756900,{"date":1818,"open":1819,"high":1415,"low":1471,"close":1801,"change":294,"percent_change":1141,"volume":1820,"transactions":9,"vwap":1801},"2025-10-22",24.28,876800,{"date":1822,"open":1439,"high":1414,"low":1823,"close":1414,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1414},"2025-10-21",23.375,0.75,3.19,971400,{"date":1828,"open":1829,"high":1679,"low":1535,"close":1703,"change":530,"percent_change":861,"volume":1830,"transactions":9,"vwap":1703},"2025-10-20",23.58,301700,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":700,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-10-17",22.75,23.635,23.52,2.84,584700,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":234,"percent_change":347,"volume":1844,"transactions":9,"vwap":1843},"2025-10-16",22.8,22.99,22.61,22.87,395900,{"date":1846,"open":1847,"high":1598,"low":1848,"close":1840,"change":203,"percent_change":224,"volume":1849,"transactions":9,"vwap":1840},"2025-10-15",22.93,22.745,495900,{"date":1851,"open":1852,"high":1847,"low":1852,"close":1853,"change":25,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-10-14",22.53,22.89,1.42,314100,{"date":1857,"open":1761,"high":1858,"low":31,"close":1859,"change":368,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-10-13",22.69,22.57,0.94,338600,{"date":1863,"open":1852,"high":1864,"low":1865,"close":1866,"change":586,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-10-10",22.815,22.29,22.36,-0.89,638100,{"date":1870,"open":1871,"high":1864,"low":1872,"close":1873,"change":984,"percent_change":594,"volume":1874,"transactions":9,"vwap":1873},"2025-10-09",22.73,22.5,22.56,490800,{"date":1876,"open":1858,"high":1736,"low":1877,"close":1625,"change":346,"percent_change":132,"volume":1878,"transactions":9,"vwap":1625},"2025-10-08",22.6,391700,{"date":1880,"open":1776,"high":1531,"low":1881,"close":1647,"change":1487,"percent_change":1796,"volume":1882,"transactions":9,"vwap":1647},"2025-10-07",22.655,372200,{"date":1884,"open":1658,"high":1885,"low":1558,"close":1569,"change":1293,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1569},"2025-10-06",23.63,-1.44,538600,{"date":1889,"open":1523,"high":1890,"low":1891,"close":1892,"change":43,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-10-03",24.275,23.02,23.55,3.2,1071800,{"date":1896,"open":1877,"high":1897,"low":1898,"close":1899,"change":466,"percent_change":1900,"volume":1513,"transactions":9,"vwap":1899},"2025-10-02",22.83,22.35,22.82,1.74,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":449,"percent_change":809,"volume":1907,"transactions":9,"vwap":1906},"2025-10-01",22.13,22.52,22.12,22.43,503900,{"date":1909,"open":1910,"high":1631,"low":1911,"close":1912,"change":611,"percent_change":1777,"volume":1913,"transactions":9,"vwap":1912},"2025-09-30",22.18,22.08,22.3,370800,{"date":1915,"open":1916,"high":1917,"low":1910,"close":1918,"change":335,"percent_change":689,"volume":1919,"transactions":9,"vwap":1918},"2025-09-29",22.39,22.62,22.42,695500,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1872,"change":192,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1872},"2025-09-26",22.38,22.645,0.54,437900,{"date":1927,"open":1859,"high":1859,"low":1928,"close":1922,"change":233,"percent_change":346,"volume":1929,"transactions":9,"vwap":1922},"2025-09-25",22.238,232800,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1866,"change":325,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1866},"2025-09-24",22.54,22.72,22.315,-1.06,520000,{"date":1938,"open":1852,"high":1722,"low":1939,"close":1877,"change":233,"percent_change":346,"volume":1940,"transactions":9,"vwap":1877},"2025-09-23",22.495,394300,{"date":1942,"open":1898,"high":1943,"low":1944,"close":1737,"change":630,"percent_change":58,"volume":1945,"transactions":9,"vwap":1737},"2025-09-22",22.63,22.14,470800,{"date":1947,"open":1840,"high":1840,"low":1898,"close":1948,"change":1061,"percent_change":1450,"volume":1949,"transactions":9,"vwap":1948},"2025-09-19",22.47,1072600,{"date":1951,"open":1877,"high":1897,"low":1952,"close":1638,"change":1348,"percent_change":275,"volume":1953,"transactions":9,"vwap":1638},"2025-09-18",22.48,360500,{"date":1955,"open":1903,"high":1605,"low":1903,"close":1956,"change":761,"percent_change":1390,"volume":1957,"transactions":9,"vwap":1956},"2025-09-17",22.44,630000,{"date":1959,"open":1898,"high":1960,"low":1961,"close":1962,"change":1397,"percent_change":571,"volume":1963,"transactions":9,"vwap":1962},"2025-09-16",22.49,21.93,22.1,425000,{"date":1965,"open":1960,"high":1966,"low":1912,"close":1967,"change":640,"percent_change":203,"volume":1968,"transactions":9,"vwap":1967},"2025-09-15",22.66,22.45,424900,{"date":1970,"open":1899,"high":1625,"low":1948,"close":1948,"change":224,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1948},"2025-09-12",-1.71,451500,{"date":1974,"open":1912,"high":1975,"low":1912,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-09-11",22.905,22.86,0.51,2.28,594100,{"date":1981,"open":1960,"high":1842,"low":1982,"close":1898,"change":419,"percent_change":1254,"volume":1983,"transactions":9,"vwap":1898},"2025-09-10",22.218,642600,{"date":1985,"open":1944,"high":1966,"low":1986,"close":1987,"change":1226,"percent_change":546,"volume":1988,"transactions":9,"vwap":1987},"2025-09-09",22.115,22.51,435200,{"date":1990,"open":1557,"high":1991,"low":1916,"close":1737,"change":357,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1737},"2025-09-08",23.16,-1.61,577000,{"date":1995,"open":1722,"high":1996,"low":1997,"close":1590,"change":265,"percent_change":1093,"volume":1998,"transactions":9,"vwap":1590},"2025-09-05",23.49,22.64,396300,{"date":2000,"open":2001,"high":2002,"low":1905,"close":1722,"change":315,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1722},"2025-09-04",22.27,22.925,2.47,929200,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2009,"change":448,"percent_change":1164,"volume":2010,"transactions":9,"vwap":2009},"2025-09-03",22.09,22.515,22.26,616900,{"date":2012,"open":1865,"high":1858,"low":1905,"close":2013,"change":546,"percent_change":1311,"volume":1158,"transactions":9,"vwap":2013},"2025-09-02",22.22,{"date":2015,"open":1842,"high":1833,"low":1912,"close":1852,"change":530,"percent_change":1463,"volume":2016,"transactions":9,"vwap":1852},"2025-08-29",320100,{"date":2018,"open":1899,"high":1899,"low":2019,"close":1859,"change":861,"percent_change":1464,"volume":1334,"transactions":9,"vwap":1859},"2025-08-28",22.28,{"date":2021,"open":1916,"high":1625,"low":1916,"close":1605,"change":1384,"percent_change":1810,"volume":2022,"transactions":9,"vwap":1605},"2025-08-27",810900,{"date":2024,"open":1866,"high":2025,"low":2026,"close":1948,"change":294,"percent_change":916,"volume":2027,"transactions":9,"vwap":1948},"2025-08-26",22.595,22.215,1052300,{"date":2029,"open":183,"high":2030,"low":2031,"close":1912,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1912},"2025-08-25",22.79,22.17,-0.42,-1.85,608400,{"date":2036,"open":1916,"high":2037,"low":1903,"close":1933,"change":539,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1933},"2025-08-22",22.855,2.25,914700,{"date":2041,"open":2031,"high":1637,"low":2042,"close":2013,"change":611,"percent_change":1777,"volume":2043,"transactions":9,"vwap":2013},"2025-08-21",22.16,239400,{"date":2045,"open":1866,"high":2008,"low":2007,"close":2046,"change":448,"percent_change":1164,"volume":2047,"transactions":9,"vwap":2046},"2025-08-20",22.34,373100,{"date":2049,"open":2007,"high":2050,"low":2051,"close":1912,"change":1348,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1912},"2025-08-19",22.465,22.07,1.18,314000,{"date":2055,"open":1637,"high":1917,"low":2056,"close":2057,"change":767,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-08-18",22.01,22.040001,-1.78,439200,{"date":2061,"open":1752,"high":1843,"low":2046,"close":1956,"change":336,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1956},"2025-08-15",-1.19,548600,{"date":2065,"open":2066,"high":1590,"low":2067,"close":1629,"change":203,"percent_change":224,"volume":2068,"transactions":9,"vwap":1629},"2025-08-14",22.65,22.348,670800,{"date":2070,"open":2066,"high":1853,"low":2071,"close":1840,"change":294,"percent_change":1824,"volume":2072,"transactions":9,"vwap":1840},"2025-08-13",22.37,679900,{"date":2074,"open":2007,"high":1943,"low":2075,"close":1943,"change":43,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1943},"2025-08-12",21.885,3.33,631300,{"date":2079,"open":1903,"high":2042,"low":2080,"close":2081,"change":861,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-08-11",21.755,21.9,-0.77,505200,{"date":2085,"open":1647,"high":1625,"low":2051,"close":2051,"change":485,"percent_change":256,"volume":2086,"transactions":9,"vwap":2051},"2025-08-08",465500,{"date":2088,"open":183,"high":183,"low":2013,"close":1859,"change":346,"percent_change":132,"volume":2089,"transactions":9,"vwap":1859},"2025-08-07",538300,{"date":2091,"open":1872,"high":1843,"low":2092,"close":1952,"change":233,"percent_change":346,"volume":2093,"transactions":9,"vwap":1952},"2025-08-06",22.445,849400,{"date":2095,"open":2096,"high":1872,"low":2097,"close":2098,"change":1132,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-08-05",21.85,21.73,22.46,2.6,831600,{"date":2102,"open":2057,"high":2103,"low":2104,"close":2105,"change":738,"percent_change":738,"volume":2106,"transactions":9,"vwap":2105},"2025-08-04",22.11,21.625,21.89,498700,{"date":2108,"open":1962,"high":2109,"low":180,"close":2105,"change":1112,"percent_change":621,"volume":2110,"transactions":9,"vwap":2105},"2025-08-01",22.245,565800,{"date":2112,"open":2007,"high":1922,"low":2113,"close":1962,"change":726,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1962},"2025-07-31",21.99,-1.47,717900,{"date":2117,"open":1620,"high":1991,"low":2118,"close":1906,"change":400,"percent_change":256,"volume":2119,"transactions":9,"vwap":1906},"2025-07-30",22.049999,1065100,{"date":2121,"open":2122,"high":2123,"low":1987,"close":1557,"change":213,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1557},"2025-07-29",23.89,24.049,-1.84,1734500,{"date":2127,"open":1843,"high":1674,"low":2128,"close":1542,"change":1977,"percent_change":2129,"volume":1784,"transactions":9,"vwap":1542},"2025-07-28",22.78,2.23,{"date":2131,"open":1843,"high":2132,"low":2133,"close":1976,"change":738,"percent_change":738,"volume":2134,"transactions":9,"vwap":1976},"2025-07-25",22.975,22.41,631700,{"date":2136,"open":2137,"high":1574,"low":1917,"close":1976,"change":1186,"percent_change":326,"volume":2138,"transactions":9,"vwap":1976},"2025-07-24",22.88,485800,{"date":2140,"open":1674,"high":1537,"low":2132,"close":1594,"change":439,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1594},"2025-07-23",-1.07,428100,{"date":2144,"open":1653,"high":2145,"low":1653,"close":1556,"change":25,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1556},"2025-07-22",23.345,1.39,396600,{"date":2149,"open":1841,"high":1636,"low":1843,"close":1614,"change":448,"percent_change":294,"volume":2150,"transactions":9,"vwap":1614},"2025-07-21",549200,{"date":2152,"open":1551,"high":1584,"low":1976,"close":1557,"change":1186,"percent_change":326,"volume":2153,"transactions":9,"vwap":1557},"2025-07-18",559300,{"date":2155,"open":1843,"high":1544,"low":1625,"close":1564,"change":244,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1564},"2025-07-17",1.23,510500,{"date":2159,"open":1737,"high":1653,"low":2160,"close":1625,"change":998,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1625},"2025-07-16",22.55,1.6,930300,{"date":2164,"open":1557,"high":1557,"low":1866,"close":1960,"change":1293,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1960},"2025-07-15",-1.49,421500,{"date":2168,"open":1966,"high":2137,"low":183,"close":1897,"change":234,"percent_change":347,"volume":2169,"transactions":9,"vwap":1897},"2025-07-14",314600,{"date":2171,"open":2133,"high":1563,"low":1916,"close":1647,"change":314,"percent_change":369,"volume":2172,"transactions":9,"vwap":1647},"2025-07-11",405600,{"date":2174,"open":2031,"high":1833,"low":2031,"close":1877,"change":156,"percent_change":1211,"volume":2175,"transactions":9,"vwap":1877},"2025-07-10",565300,{"date":2177,"open":1911,"high":1637,"low":1911,"close":31,"change":1164,"percent_change":1055,"volume":2178,"transactions":9,"vwap":31},"2025-07-09",683700,{"date":2180,"open":2001,"high":1987,"low":2118,"close":2051,"change":204,"percent_change":283,"volume":2181,"transactions":9,"vwap":2051},"2025-07-08",293500,{"date":2183,"open":1840,"high":1620,"low":2001,"close":1916,"change":400,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1916},"2025-07-07",-2.23,580900,{"date":2187,"open":1614,"high":2188,"low":1722,"close":1616,"change":640,"percent_change":203,"volume":2189,"transactions":9,"vwap":1616},"2025-07-03",23.105,219200,{"date":2191,"open":2030,"high":1614,"low":1906,"close":2192,"change":192,"percent_change":750,"volume":2193,"transactions":9,"vwap":2192},"2025-07-02",22.92,440500,{"date":2195,"open":1605,"high":1991,"low":1877,"close":1840,"change":389,"percent_change":531,"volume":2196,"transactions":9,"vwap":1840},"2025-07-01",541500,{"date":2198,"open":1897,"high":1610,"low":2199,"close":1897,"change":530,"percent_change":861,"volume":2200,"transactions":9,"vwap":1897},"2025-06-30",22.365,598100,{"date":2202,"open":1625,"high":1762,"low":1917,"close":1843,"change":503,"percent_change":449,"volume":2203,"transactions":9,"vwap":1843},"2025-06-27",1113300,{"date":2205,"open":1943,"high":2137,"low":1948,"close":1563,"change":1809,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1563},"2025-06-26",1.29,380000,{"date":2209,"open":1614,"high":1620,"low":1987,"close":2160,"change":303,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2160},"2025-06-25",-2.38,483200,{"date":2213,"open":1584,"high":1711,"low":1562,"close":1574,"change":419,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1574},"2025-06-24",-0.69,322900,{"date":2217,"open":1776,"high":1578,"low":2137,"close":1551,"change":156,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1551},"2025-06-23",1.53,654200,{"date":2221,"open":1842,"high":1620,"low":1906,"close":1652,"change":347,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1652},"2025-06-20",1.37,1320800,{"date":2225,"open":1866,"high":1871,"low":2226,"close":1877,"change":112,"percent_change":1384,"volume":2227,"transactions":9,"vwap":1877},"2025-06-18",22.325,377800,{"date":2229,"open":1918,"high":1647,"low":1918,"close":1932,"change":874,"percent_change":755,"volume":2230,"transactions":9,"vwap":1932},"2025-06-17",412000,{"date":2232,"open":1917,"high":2233,"low":2234,"close":183,"change":265,"percent_change":1419,"volume":2235,"transactions":9,"vwap":183},"2025-06-16",22.665,22.32,676200,{"date":2237,"open":2098,"high":1737,"low":2238,"close":1967,"change":991,"percent_change":781,"volume":2239,"transactions":9,"vwap":1967},"2025-06-13",22.24,504900,{"date":2241,"open":2066,"high":1897,"low":1987,"close":1871,"change":641,"percent_change":968,"volume":2242,"transactions":9,"vwap":1871},"2025-06-12",361200,{"date":2244,"open":1531,"high":1551,"low":1605,"close":2030,"change":726,"percent_change":283,"volume":2245,"transactions":9,"vwap":2030},"2025-06-11",567800,{"date":2247,"open":1562,"high":2248,"low":1590,"close":1713,"change":1054,"percent_change":51,"volume":2249,"transactions":9,"vwap":1713},"2025-06-10",23.27,273200,{"date":2251,"open":1752,"high":1590,"low":1997,"close":1853,"change":563,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1853},"2025-06-09",0.44,339000,{"date":2255,"open":1722,"high":1590,"low":1872,"close":2030,"change":449,"percent_change":1132,"volume":2256,"transactions":9,"vwap":2030},"2025-06-06",857100,{"date":2258,"open":1847,"high":1614,"low":1932,"close":1966,"change":336,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1966},"2025-06-05",-1.18,952900,{"date":2262,"open":1899,"high":1610,"low":1629,"close":1847,"change":293,"percent_change":915,"volume":2263,"transactions":9,"vwap":1847},"2025-06-04",445400,{"date":2265,"open":1625,"high":2188,"low":1842,"close":2137,"change":265,"percent_change":1419,"volume":2266,"transactions":9,"vwap":2137},"2025-06-03",370900,{"date":2268,"open":1859,"high":1647,"low":2269,"close":1605,"change":293,"percent_change":915,"volume":2270,"transactions":9,"vwap":1605},"2025-06-02",22.030001,489300,{"date":2272,"open":1966,"high":1605,"low":2234,"close":1858,"change":293,"percent_change":915,"volume":2273,"transactions":9,"vwap":1858},"2025-05-30",686000,{"date":2275,"open":1918,"high":1933,"low":1866,"close":1997,"change":265,"percent_change":1419,"volume":2276,"transactions":9,"vwap":1997},"2025-05-29",366200,{"date":2278,"open":1840,"high":1897,"low":2098,"close":1872,"change":726,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1872},"2025-05-28",-1.45,335000,{"date":2282,"open":1960,"high":1616,"low":2283,"close":1897,"change":750,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1897},"2025-05-27",22.385,2.38,387700,{"date":2287,"open":2288,"high":2071,"low":2289,"close":1912,"change":738,"percent_change":738,"volume":2290,"transactions":9,"vwap":1912},"2025-05-23",22.23,22.135,454500,{"date":2292,"open":2013,"high":1967,"low":2007,"close":1912,"change":389,"percent_change":531,"volume":2293,"transactions":9,"vwap":1912},"2025-05-22",373900,{"date":2295,"open":1753,"high":2296,"low":2001,"close":1631,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1631},"2025-05-21",23.275,-0.86,-3.71,382300,{"date":2301,"open":1449,"high":1747,"low":1562,"close":1573,"change":213,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1573},"2025-05-20",-1.82,596300,{"date":2305,"open":1579,"high":1646,"low":1579,"close":1680,"change":611,"percent_change":400,"volume":2306,"transactions":9,"vwap":1680},"2025-05-19",194500,{"date":2308,"open":1530,"high":2309,"low":1669,"close":2309,"change":853,"percent_change":94,"volume":2310,"transactions":9,"vwap":2309},"2025-05-16",23.74,264600,{"date":2312,"open":1558,"high":1892,"low":1616,"close":1439,"change":151,"percent_change":976,"volume":2313,"transactions":9,"vwap":1439},"2025-05-15",194000,{"date":2315,"open":1569,"high":1535,"low":1722,"close":1713,"change":991,"percent_change":1294,"volume":2316,"transactions":9,"vwap":1713},"2025-05-14",416500,{"date":2318,"open":1456,"high":1432,"low":2248,"close":1711,"change":1397,"percent_change":2114,"volume":2319,"transactions":9,"vwap":1711},"2025-05-13",426300,{"date":2321,"open":1498,"high":1498,"low":1664,"close":1646,"change":132,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1646},"2025-05-12",1.71,264100,{"date":2325,"open":2326,"high":2326,"low":2327,"close":1585,"change":888,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1585},"2025-05-09",23.54,23.231,-0.6,321900,{"date":2331,"open":2332,"high":2333,"low":2334,"close":1996,"change":630,"percent_change":679,"volume":2335,"transactions":9,"vwap":1996},"2025-05-08",23.7,23.96,23.0049992,301300,{"date":2337,"open":1455,"high":2338,"low":1742,"close":1674,"change":399,"percent_change":255,"volume":2339,"transactions":9,"vwap":1674},"2025-05-07",23.815,540100,{"date":2341,"open":2342,"high":2343,"low":1841,"close":1530,"change":314,"percent_change":17,"volume":2344,"transactions":9,"vwap":1530},"2025-05-06",23.18,23.87,532500,{"date":2346,"open":1835,"high":1892,"low":1598,"close":1542,"change":1463,"percent_change":1113,"volume":2347,"transactions":9,"vwap":1542},"2025-05-05",286200,{"date":2349,"open":1537,"high":2350,"low":1556,"close":1892,"change":1519,"percent_change":2161,"volume":2351,"transactions":9,"vwap":1892},"2025-05-02",23.915,363900,{"date":2353,"open":1620,"high":1585,"low":1877,"close":2342,"change":1809,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2342},"2025-05-01",1.27,403800,{"date":2357,"open":1840,"high":1891,"low":2358,"close":1853,"change":738,"percent_change":738,"volume":2359,"transactions":9,"vwap":1853},"2025-04-30",22.205,539100,{"date":2361,"open":1562,"high":1636,"low":1638,"close":1853,"change":732,"percent_change":934,"volume":2362,"transactions":9,"vwap":1853},"2025-04-29",771900,{"date":2364,"open":1609,"high":2365,"low":2366,"close":1573,"change":203,"percent_change":224,"volume":2367,"transactions":9,"vwap":1573},"2025-04-28",23.485,22.895,613600,{"date":2369,"open":1563,"high":1598,"low":1910,"close":1609,"change":1054,"percent_change":51,"volume":2370,"transactions":9,"vwap":1609},"2025-04-25",672300,{"date":2372,"open":1952,"high":1835,"low":1952,"close":1594,"change":1397,"percent_change":2373,"volume":2374,"transactions":9,"vwap":1594},"2025-04-24",-1.5,1593500,{"date":2376,"open":1556,"high":2377,"low":1564,"close":1711,"change":761,"percent_change":1306,"volume":2378,"transactions":9,"vwap":1711},"2025-04-23",23.515,681900,{"date":184,"open":1610,"high":1609,"low":1722,"close":1776,"change":112,"percent_change":1348,"volume":2380,"transactions":9,"vwap":1776},781100]