[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FCPT":3,"homepage-market-summary":35,"stock-historical-FCPT":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"FCPT","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},"Four Corners Property Trust, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Four Corners Property Trust Inc is a real estate investment trust predominantly engaged in the ownership, acquisition and leasing of restaurant and retail properties. The company seeks to grow its portfolio by acquiring additional real estate to lease, on a net basis, for use in the restaurant and retail industries. The firm operates through two segments namely, real estate operations and restaurant operations. The real estate operations segment consists of rental revenues generated by leasing restaurant and retail properties to tenants. The restaurant operations segment is conducted through a taxable REIT subsidiary (TRS) and consists of Kerrow Restaurant Operating Business. The firm generates majority of the revenue from the real estate operations segment.","496","Mill Valley, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},7.0441,1.518,"Monthly","2026-10-30",{"close":21,"open":22,"high":23,"low":24,"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},21.55,21.56,21.875,21.42,0.13,0.61,901792.056968,12292,21.6296,26.86,21.345,808977.198726376,3.7,2739,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"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",[104,109,114,119,124,129,134,139,144,149,154],{"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":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":21,"start_date":185,"end_date":5},28.98,752413,274630799.681594,-24.83,"2025-04-22",[187,188,197,208,218,228,236,247,257,267,275,284,295,306,317,327,338,348,358,366,376,386,394,404,415,426,436,446,457,467,475,485,494,502,511,518,527,537,546,555,560,568,576,583,592,599,609,620,628,638,647,658,667,675,682,686,694,700,705,712,717,723,728,733,739,744,751,758,764,770,776,781,788,795,799,806,810,815,820,826,830,834,839,846,850,857,864,869,872,875,881,884,887,890,895,899,903,910,914,918,921,926,932,936,940,943,949,954,960,964,970,974,978,981,985,988,995,1001,1004,1008,1011,1015,1019,1025,1031,1038,1043,1050,1058,1066,1073,1079,1082,1089,1094,1099,1105,1109,1113,1118,1123,1128,1133,1136,1140,1144,1149,1152,1156,1161,1165,1170,1173,1177,1180,1183,1187,1192,1197,1202,1205,1210,1213,1216,1220,1223,1228,1233,1238,1242,1248,1253,1258,1261,1264,1267,1273,1276,1279,1282,1287,1291,1296,1300,1303,1309,1315,1321,1327,1334,1341,1347,1350,1354,1358,1364,1369,1373,1379,1385,1390,1396,1401,1407,1412,1418,1424,1431,1437,1440,1443,1449,1454,1457,1462,1466,1470,1475,1479,1484,1488,1491,1494,1498,1504,1507,1512,1517,1521,1525,1529,1532,1535,1540,1546,1550,1554,1557,1560,1564,1569,1573,1576,1581,1585,1589,1592,1595,1598,1601,1606,1610,1612,1615,1617,1620,1623,1626,1630,1633,1638,1641,1644,1647,1651,1654,1657,1661,1666,1672,1677,1681,1687,1690,1695,1699,1702,1707,1710,1714,1718,1722,1725,1730,1734,1737,1740,1743,1746,1749,1752,1756,1759,1762,1767,1770,1773,1778,1783,1788,1794,1799,1806,1812,1818,1823,1826,1832,1838,1844,1848,1854,1860,1865,1871,1878,1884,1890,1896,1903,1908,1913,1920,1928,1933,1937,1941,1948,1955,1961,1967,1973,1979,1984,1988,1993,1997,2002,2006,2011,2015,2020,2024,2028,2033,2038,2042,2045,2051,2054,2058,2064,2068,2074,2080,2085,2089,2094,2099,2105,2111,2113,2117,2124,2131],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":31,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",21.78,21.84,-0.34,-1.56,1276676.949734,15548,21.4647,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",21.93,22.0164,21.675,21.76,-0.27,-1.23,1582089.280232,12850,21.7786,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",21.97,22.225,21.9,22.03,0,1075957.045502,15249,22.0368,{"date":219,"open":220,"high":221,"low":222,"close":213,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",22.2,22.25,21.83,-0.17,-0.77,1400419.430584,14460,21.977,{"date":229,"open":213,"high":230,"low":231,"close":220,"change":112,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",22.415,21.8638,0.27,1734749.280989,12937,22.0932,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",22.33,22.37,22.04,22.14,-0.1,-0.45,2274718.693021,17257,22.1722,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",22.4,22.02,22.24,-0.2,-0.89,1285027.441552,14047,22.1998,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",22.75,22.42,22.44,-0.18,-0.8,970855.648298,10225,22.4929,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":214,"percent_change":214,"volume":272,"transactions":273,"vwap":274},"2026-09-21",22.49,22.815,22.62,821915.24714,10772,22.6653,{"date":276,"open":277,"high":278,"low":249,"close":271,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",22.59,22.73,-0.07,-0.31,2575787.2192,13601,22.583,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",23.33,23.515,22.66,22.69,-0.37,-1.6,1467193.678703,16416,22.8583,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",23.53,23.74,22.88,23.06,-0.44,-1.87,1864620.422285,19707,23.2201,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",23.84,23.895,23.49,23.5,-0.38,-1.59,1593962.96871,12399,23.5953,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":312,"volume":324,"transactions":325,"vwap":326},"2026-09-14",24.14,24.36,23.87,23.88,-0.09,734952.933463,12312,23.9447,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",24.21,24.29,23.94,23.97,-0.13,-0.54,488198.615121,9200,24.0194,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",24.62,24.09,24.1,-0.42,-1.71,597284.413673,9052,24.1915,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",24.82,24.46,24.52,-0.3,-1.21,522891.187518,10274,24.5423,{"date":359,"open":350,"high":360,"low":361,"close":350,"change":362,"percent_change":301,"volume":363,"transactions":364,"vwap":365},"2026-09-08",24.99,24.75,-0.11,435857.101319,9412,24.8466,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",24.84,25.1,24.93,0.02,0.08,586716.47228,9450,24.9543,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":43,"volume":383,"transactions":384,"vwap":385},"2026-09-03",24.92,24.95,24.56,24.91,0.18,589930.188672,7919,24.8661,{"date":387,"open":370,"high":388,"low":389,"close":390,"change":362,"percent_change":301,"volume":391,"transactions":392,"vwap":393},"2026-09-02",25.01,24.69,24.73,669266.319315,9971,24.7867,{"date":395,"open":396,"high":397,"low":398,"close":368,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",24.89,25.03,24.775,-0.04,-0.16,1636341.496179,9988,24.8465,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",25.06,25.075,24.72,24.88,-0.35,-1.39,861177.898417,8118,24.8616,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",25.26,25.45,25.17,25.23,0.05,0.2,717338.472807,10077,25.2555,{"date":427,"open":428,"high":429,"low":71,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",25.08,25.335,25.18,-0.12,-0.47,791700.383726,9846,25.2119,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":252,"volume":443,"transactions":444,"vwap":445},"2026-08-26",25.37,25.46,25.14,25.3,-0.05,600950.291328,8981,25.2856,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",25.48,25.6,25.27,25.35,-0.15,-0.59,545678.865744,9500,25.4039,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":232,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",25.44,25.61,25.33,25.5,1.07,700795.97331,9679,25.4971,{"date":468,"open":469,"high":470,"low":471,"close":420,"change":452,"percent_change":453,"volume":472,"transactions":473,"vwap":474},"2026-08-21",25.4,25.425,25.13,766333.805862,7363,25.2403,{"date":476,"open":440,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",25.55,25.035,25.38,0.17,0.67,529620.9269,8274,25.3916,{"date":486,"open":487,"high":488,"low":388,"close":489,"change":147,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",25.07,25.28,25.21,1.29,715484.727681,9955,25.1609,{"date":495,"open":487,"high":496,"low":497,"close":396,"change":262,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",25.19,24.87,-0.72,577283.985205,11166,24.9745,{"date":503,"open":504,"high":430,"low":505,"close":487,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",25.11,24.96,-0.14,-0.56,365590.012611,6566,25.0426,{"date":512,"open":513,"high":514,"low":388,"close":489,"change":421,"percent_change":422,"volume":515,"transactions":516,"vwap":517},"2026-08-14",25.09,25.31,400591.446598,7554,25.2278,{"date":519,"open":440,"high":520,"low":406,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",25.305,25.16,0.22,0.88,356463.398918,6848,25.1539,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",24.48,24.97,24.94,0.41,1.67,459097.454451,7025,24.8619,{"date":538,"open":352,"high":408,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",24.28,24.53,0.04,0.16,509409.754598,9214,24.5599,{"date":547,"open":71,"high":71,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",24.43,24.49,-0.61,-2.43,456351.970423,9779,24.5477,{"date":556,"open":428,"high":420,"low":530,"close":369,"change":541,"percent_change":542,"volume":557,"transactions":558,"vwap":559},"2026-08-07",1276101.505592,11275,25.1145,{"date":561,"open":469,"high":562,"low":379,"close":406,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",25.485,-0.21,-0.83,682592.92802,11317,25.0869,{"date":569,"open":570,"high":570,"low":571,"close":450,"change":572,"percent_change":132,"volume":573,"transactions":574,"vwap":575},"2026-08-05",25.32,24.81,0.1,657043.996626,10329,25.1502,{"date":577,"open":430,"high":578,"low":350,"close":419,"change":333,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-04",25.265,-0.51,522906.094098,8091,25.1495,{"date":584,"open":585,"high":586,"low":587,"close":441,"change":353,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",25.49,25.83,25.22,-1.17,753087.370468,12170,25.3719,{"date":593,"open":439,"high":594,"low":369,"close":449,"change":112,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-31",25.63,0.23,741866.718872,12163,25.4512,{"date":600,"open":601,"high":602,"low":489,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-30",26.24,26.325,25.54,-0.79,-3,848068.994682,15842,25.4874,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",26.15,26.49,26.07,26.33,0.34,1.31,1068105.002758,13837,26.3186,{"date":621,"open":622,"high":622,"low":623,"close":624,"change":480,"percent_change":142,"volume":625,"transactions":626,"vwap":627},"2026-07-28",26.25,25.98,25.99,505446.610788,11672,26.067,{"date":629,"open":630,"high":631,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",26.11,26.23,25.82,-0.25,-0.96,562173.963555,12980,25.9651,{"date":639,"open":640,"high":641,"low":642,"close":613,"change":522,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-24",26.03,26.2189,25.965,0.85,622866.110763,11473,26.096,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-23",26.28,26.385,25.75,25.85,-0.46,-1.75,1157375.420099,13430,25.9092,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":279,"percent_change":203,"volume":664,"transactions":665,"vwap":666},"2026-07-22",26.35,26.47,26.1,26.31,586789.891648,11870,26.2899,{"date":668,"open":669,"high":612,"low":670,"close":671,"change":362,"percent_change":343,"volume":672,"transactions":673,"vwap":674},"2026-07-21",26.26,26.14,26.38,559866.736809,10712,26.3471,{"date":676,"open":601,"high":677,"low":678,"close":612,"change":542,"percent_change":26,"volume":679,"transactions":680,"vwap":681},"2026-07-20",26.5,26.16,696934.877779,11598,26.3933,{"date":683,"open":684,"high":30,"low":670,"close":614,"change":323,"percent_change":192,"volume":685,"transactions":9,"vwap":614},"2026-07-17",26.53,639000,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-16",25.41,26.45,26.42,1.2,4.76,798200,{"date":695,"open":451,"high":696,"low":489,"close":587,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":587},"2026-07-15",25.67,0.07,0.28,610100,{"date":701,"open":496,"high":570,"low":702,"close":703,"change":399,"percent_change":400,"volume":704,"transactions":9,"vwap":703},"2026-07-14",25.059999,25.15,618400,{"date":706,"open":707,"high":708,"low":709,"close":496,"change":595,"percent_change":710,"volume":711,"transactions":9,"vwap":496},"2026-07-13",25.12,25.29,25.030001,0.92,552200,{"date":713,"open":714,"high":71,"low":715,"close":505,"change":127,"percent_change":107,"volume":716,"transactions":9,"vwap":505},"2026-07-10",24.63,24.57,619200,{"date":718,"open":530,"high":709,"low":719,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-09",24.71,-0.19,-0.76,576800,{"date":724,"open":514,"high":514,"low":497,"close":725,"change":312,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-08",24.9,-1.5,898800,{"date":729,"open":489,"high":730,"low":368,"close":488,"change":232,"percent_change":731,"volume":732,"transactions":9,"vwap":488},"2026-07-07",25.62,1.08,786100,{"date":734,"open":378,"high":735,"low":736,"close":388,"change":242,"percent_change":737,"volume":738,"transactions":9,"vwap":388},"2026-07-06",25.049999,24.8,-0.4,777900,{"date":740,"open":389,"high":504,"low":340,"close":504,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":504},"2026-07-02",0.58,2.36,750500,{"date":745,"open":746,"high":409,"low":747,"close":540,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":540},"2026-07-01",24.64,24.45,-0.02,-0.08,951200,{"date":752,"open":725,"high":753,"low":352,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-30",24.98,24.55,-0.81,-3.19,1055100,{"date":759,"open":460,"high":460,"low":709,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-29",25.36,-0.22,-0.86,1124400,{"date":765,"open":489,"high":449,"low":419,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-26",25.58,0.56,2.24,3757300,{"date":771,"open":702,"high":441,"low":772,"close":773,"change":333,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-25",24.83,25.02,-0.52,775600,{"date":777,"open":505,"high":778,"low":531,"close":703,"change":422,"percent_change":779,"volume":780,"transactions":9,"vwap":703},"2026-06-24",25.25,0.8,771900,{"date":782,"open":783,"high":709,"low":784,"close":379,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":379},"2026-06-23",24.7,24.54,0.55,2.25,617100,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":323,"percent_change":290,"volume":794,"transactions":9,"vwap":793},"2026-06-22",24.38,24.68,24.37,24.4,693700,{"date":796,"open":797,"high":340,"low":330,"close":549,"change":421,"percent_change":422,"volume":798,"transactions":9,"vwap":549},"2026-06-18",24.6,1995200,{"date":800,"open":801,"high":531,"low":802,"close":803,"change":653,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-17",24.78,24.18,24.44,-1.85,729900,{"date":807,"open":808,"high":471,"low":736,"close":725,"change":421,"percent_change":422,"volume":809,"transactions":9,"vwap":725},"2026-06-16",25.040001,561300,{"date":811,"open":496,"high":778,"low":408,"close":812,"change":343,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-15",24.85,-1.66,615400,{"date":816,"open":360,"high":708,"low":531,"close":450,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":450},"2026-06-12",0.44,1.77,711500,{"date":821,"open":488,"high":822,"low":736,"close":772,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":772},"2026-06-11",25.43,-0.33,-1.31,783200,{"date":827,"open":496,"high":570,"low":378,"close":521,"change":382,"percent_change":828,"volume":829,"transactions":9,"vwap":521},"2026-06-10",0.72,698900,{"date":831,"open":390,"high":504,"low":715,"close":753,"change":58,"percent_change":832,"volume":833,"transactions":9,"vwap":753},"2026-06-09",2,1134400,{"date":835,"open":836,"high":361,"low":330,"close":549,"change":563,"percent_change":837,"volume":838,"transactions":9,"vwap":549},"2026-06-08",24.65,-0.85,892700,{"date":840,"open":841,"high":370,"low":842,"close":783,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":783},"2026-06-05",24.07,23.95,0.76,3.17,1095800,{"date":847,"open":529,"high":715,"low":321,"close":331,"change":262,"percent_change":848,"volume":849,"transactions":9,"vwap":331},"2026-06-04",-0.75,690100,{"date":851,"open":852,"high":784,"low":853,"close":854,"change":280,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-03",24.3,24.049999,24.12,-1.27,714100,{"date":858,"open":859,"high":860,"low":802,"close":548,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":548},"2026-06-02",24.25,24.59,0.15,0.62,719100,{"date":865,"open":361,"high":725,"low":859,"close":539,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":539},"2026-06-01",-0.62,-2.49,718800,{"date":870,"open":360,"high":808,"low":714,"close":725,"change":506,"percent_change":507,"volume":871,"transactions":9,"vwap":725},"2026-05-29",897600,{"date":873,"open":725,"high":513,"low":571,"close":808,"change":697,"percent_change":698,"volume":874,"transactions":9,"vwap":808},"2026-05-28",577900,{"date":876,"open":877,"high":448,"low":381,"close":530,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":530},"2026-05-27",25.39,-0.36,-1.42,644800,{"date":882,"open":487,"high":760,"low":388,"close":461,"change":232,"percent_change":731,"volume":883,"transactions":9,"vwap":461},"2026-05-26",713900,{"date":885,"open":753,"high":703,"low":408,"close":702,"change":697,"percent_change":698,"volume":886,"transactions":9,"vwap":702},"2026-05-22",855100,{"date":888,"open":772,"high":487,"low":714,"close":360,"change":748,"percent_change":749,"volume":889,"transactions":9,"vwap":360},"2026-05-21",936800,{"date":891,"open":736,"high":440,"low":361,"close":388,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":388},"2026-05-20",0.24,0.97,1318000,{"date":896,"open":531,"high":471,"low":836,"close":897,"change":362,"percent_change":301,"volume":898,"transactions":9,"vwap":897},"2026-05-19",24.77,736300,{"date":900,"open":793,"high":725,"low":793,"close":409,"change":532,"percent_change":901,"volume":902,"transactions":9,"vwap":409},"2026-05-18",1.68,503100,{"date":904,"open":905,"high":754,"low":329,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-15",24.5,24.47,-0.06,-0.24,792100,{"date":911,"open":352,"high":836,"low":912,"close":540,"change":572,"percent_change":532,"volume":913,"transactions":9,"vwap":540},"2026-05-14",24.33,1470100,{"date":915,"open":396,"high":379,"low":793,"close":548,"change":866,"percent_change":916,"volume":917,"transactions":9,"vwap":548},"2026-05-13",-2.48,752200,{"date":919,"open":417,"high":441,"low":812,"close":735,"change":323,"percent_change":878,"volume":920,"transactions":9,"vwap":735},"2026-05-12",537200,{"date":922,"open":417,"high":923,"low":513,"close":440,"change":924,"percent_change":431,"volume":925,"transactions":9,"vwap":440},"2026-05-11",25.42,-0.03,723800,{"date":927,"open":928,"high":929,"low":521,"close":419,"change":353,"percent_change":930,"volume":931,"transactions":9,"vwap":419},"2026-05-08",25.56,25.69,-1.18,488000,{"date":933,"open":934,"high":460,"low":441,"close":934,"change":112,"percent_change":892,"volume":935,"transactions":9,"vwap":934},"2026-05-07",25.47,498500,{"date":937,"open":488,"high":938,"low":488,"close":688,"change":232,"percent_change":463,"volume":939,"transactions":9,"vwap":688},"2026-05-06",25.51,467800,{"date":941,"open":369,"high":450,"low":379,"close":440,"change":112,"percent_change":892,"volume":942,"transactions":9,"vwap":440},"2026-05-05",491200,{"date":944,"open":945,"high":479,"low":360,"close":428,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":428},"2026-05-04",25.2,-0.29,-1.14,671800,{"date":950,"open":594,"high":951,"low":461,"close":438,"change":252,"percent_change":952,"volume":953,"transactions":9,"vwap":438},"2026-05-01",25.65,-0.78,685000,{"date":955,"open":877,"high":449,"low":956,"close":957,"change":127,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-04-30",24.76,25.57,0.99,988000,{"date":961,"open":451,"high":962,"low":441,"close":570,"change":252,"percent_change":952,"volume":963,"transactions":9,"vwap":570},"2026-04-29",25.59,663900,{"date":965,"open":957,"high":962,"low":488,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-04-28",25.52,0.12,0.47,643800,{"date":971,"open":418,"high":972,"low":760,"close":469,"change":924,"percent_change":431,"volume":973,"transactions":9,"vwap":469},"2026-04-27",25.76,687000,{"date":975,"open":428,"high":938,"low":531,"close":822,"change":698,"percent_change":976,"volume":977,"transactions":9,"vwap":822},"2026-04-24",1.11,884800,{"date":979,"open":702,"high":877,"low":396,"close":703,"change":595,"percent_change":710,"volume":980,"transactions":9,"vwap":703},"2026-04-23",531900,{"date":982,"open":708,"high":760,"low":571,"close":378,"change":353,"percent_change":983,"volume":984,"transactions":9,"vwap":378},"2026-04-22",-1.19,571600,{"date":986,"open":822,"high":603,"low":945,"close":587,"change":720,"percent_change":848,"volume":987,"transactions":9,"vwap":587},"2026-04-21",607700,{"date":989,"open":990,"high":991,"low":992,"close":688,"change":908,"percent_change":993,"volume":994,"transactions":9,"vwap":688},"2026-04-20",25.66,25.72,25.34,-0.94,519200,{"date":996,"open":440,"high":997,"low":440,"close":951,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":951},"2026-04-17",25.74,0.53,2.11,762500,{"date":1002,"open":368,"high":417,"low":350,"close":707,"change":112,"percent_change":892,"volume":1003,"transactions":9,"vwap":707},"2026-04-16",694800,{"date":1005,"open":897,"high":487,"low":389,"close":702,"change":542,"percent_change":1006,"volume":1007,"transactions":9,"vwap":702},"2026-04-15",0.64,548200,{"date":1009,"open":368,"high":702,"low":783,"close":725,"change":323,"percent_change":878,"volume":1010,"transactions":9,"vwap":725},"2026-04-14",520400,{"date":1012,"open":487,"high":440,"low":361,"close":360,"change":452,"percent_change":1013,"volume":1014,"transactions":9,"vwap":360},"2026-04-13",-0.6,781000,{"date":1016,"open":1017,"high":479,"low":370,"close":440,"change":323,"percent_change":878,"volume":1018,"transactions":9,"vwap":440},"2026-04-10",25.24,858200,{"date":1020,"open":1021,"high":420,"low":859,"close":420,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":420},"2026-04-09",24.27,0.84,3.44,1357300,{"date":1026,"open":1027,"high":548,"low":842,"close":1028,"change":785,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-04-08",24.059999,24.39,2.31,2055200,{"date":1032,"open":1033,"high":1034,"low":1035,"close":308,"change":132,"percent_change":1036,"volume":1037,"transactions":9,"vwap":308},"2026-04-07",23.48,23.96,23.41,1.71,819700,{"date":1039,"open":1040,"high":331,"low":1035,"close":1041,"change":280,"percent_change":824,"volume":1042,"transactions":9,"vwap":1041},"2026-04-06",23.64,23.44,612300,{"date":1044,"open":1045,"high":1046,"low":311,"close":1047,"change":595,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-02",23.63,23.81,23.75,0.98,485800,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":333,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-01",23.62,23.66,23.51,23.52,-0.55,479000,{"date":1059,"open":1060,"high":1061,"low":311,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-03-31",23.71,24,23.65,-0.26,-1.09,604300,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":422,"percent_change":1022,"volume":1072,"transactions":9,"vwap":1071},"2026-03-30",23.82,24.16,23.8,23.91,503300,{"date":1074,"open":1070,"high":1075,"low":1076,"close":1060,"change":400,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1060},"2026-03-27",23.93,23.68,-0.67,461700,{"date":1080,"open":1034,"high":319,"low":1070,"close":321,"change":452,"percent_change":866,"volume":1081,"transactions":9,"vwap":321},"2026-03-26",510000,{"date":1083,"open":803,"high":1084,"low":1085,"close":1086,"change":967,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-03-25",24.74,23.92,24.02,0.5,614700,{"date":1090,"open":854,"high":1069,"low":322,"close":1091,"change":908,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-03-24",23.9,-0.99,588000,{"date":1095,"open":340,"high":340,"low":1096,"close":319,"change":431,"percent_change":1097,"volume":1098,"transactions":9,"vwap":319},"2026-03-23",24.13,-0.49,715100,{"date":1100,"open":1017,"high":1017,"low":329,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-20",24.26,-1,-3.96,1741100,{"date":1106,"open":688,"high":730,"low":471,"close":417,"change":262,"percent_change":1107,"volume":1108,"transactions":9,"vwap":417},"2026-03-19",-0.71,786800,{"date":1110,"open":766,"high":991,"low":992,"close":459,"change":1063,"percent_change":1111,"volume":1112,"transactions":9,"vwap":459},"2026-03-18",-1.01,782400,{"date":1114,"open":997,"high":1115,"low":962,"close":1116,"change":697,"percent_change":232,"volume":1117,"transactions":9,"vwap":1116},"2026-03-17",25.86,25.7,545700,{"date":1119,"open":1120,"high":1121,"low":730,"close":594,"change":117,"percent_change":399,"volume":1122,"transactions":9,"vwap":594},"2026-03-16",25.87,25.91,416800,{"date":1124,"open":1125,"high":631,"low":460,"close":1126,"change":506,"percent_change":334,"volume":1127,"transactions":9,"vwap":1126},"2026-03-13",26.049999,25.64,821900,{"date":1129,"open":877,"high":623,"low":441,"close":1130,"change":147,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-03-12",25.78,1.26,820500,{"date":1134,"open":938,"high":696,"low":488,"close":439,"change":506,"percent_change":1056,"volume":1135,"transactions":9,"vwap":439},"2026-03-11",907500,{"date":1137,"open":1138,"high":997,"low":688,"close":449,"change":279,"percent_change":203,"volume":1139,"transactions":9,"vwap":449},"2026-03-10",25.53,753200,{"date":1141,"open":962,"high":1142,"low":440,"close":696,"change":117,"percent_change":399,"volume":1143,"transactions":9,"vwap":696},"2026-03-09",25.73,672400,{"date":1145,"open":418,"high":1116,"low":1017,"close":1146,"change":382,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-03-06",25.68,0.71,669800,{"date":1150,"open":451,"high":449,"low":417,"close":462,"change":399,"percent_change":400,"volume":1151,"transactions":9,"vwap":462},"2026-03-05",464700,{"date":1153,"open":1154,"high":1154,"low":760,"close":603,"change":506,"percent_change":1056,"volume":1155,"transactions":9,"vwap":603},"2026-03-04",25.71,456900,{"date":1157,"open":877,"high":1158,"low":479,"close":1146,"change":1159,"percent_change":541,"volume":1160,"transactions":9,"vwap":1146},"2026-03-03",25.81,0.01,531400,{"date":1162,"open":439,"high":652,"low":441,"close":696,"change":861,"percent_change":1163,"volume":1164,"transactions":9,"vwap":696},"2026-03-02",0.59,778100,{"date":1166,"open":603,"high":1167,"low":439,"close":966,"change":907,"percent_change":1168,"volume":1169,"transactions":9,"vwap":966},"2026-02-27",25.93,-0.23,1082000,{"date":1171,"open":1146,"high":632,"low":938,"close":766,"change":1159,"percent_change":541,"volume":1172,"transactions":9,"vwap":766},"2026-02-26",703100,{"date":1174,"open":461,"high":730,"low":505,"close":957,"change":542,"percent_change":1175,"volume":1176,"transactions":9,"vwap":957},"2026-02-25",0.63,694500,{"date":1178,"open":822,"high":957,"low":945,"close":688,"change":117,"percent_change":399,"volume":1179,"transactions":9,"vwap":688},"2026-02-24",649700,{"date":1181,"open":417,"high":730,"low":1017,"close":923,"change":542,"percent_change":1175,"volume":1182,"transactions":9,"vwap":923},"2026-02-23",558200,{"date":1184,"open":440,"high":708,"low":725,"close":417,"change":1185,"percent_change":1022,"volume":1186,"transactions":9,"vwap":417},"2026-02-20",0.21,965900,{"date":1188,"open":450,"high":688,"low":378,"close":735,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":735},"2026-02-19",0.33,1.33,1074200,{"date":1193,"open":1194,"high":773,"low":540,"close":408,"change":192,"percent_change":1195,"volume":1196,"transactions":9,"vwap":408},"2026-02-18",24.86,-1.36,1229200,{"date":1198,"open":783,"high":487,"low":1028,"close":702,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":702},"2026-02-17",0.69,2.83,1256900,{"date":1203,"open":797,"high":736,"low":852,"close":792,"change":442,"percent_change":252,"volume":1204,"transactions":9,"vwap":792},"2026-02-13",1622000,{"date":1206,"open":438,"high":459,"low":332,"close":1207,"change":564,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-02-12",24.42,-3.29,2296200,{"date":1211,"open":461,"high":461,"low":703,"close":778,"change":323,"percent_change":878,"volume":1212,"transactions":9,"vwap":778},"2026-02-11",838900,{"date":1214,"open":587,"high":766,"low":471,"close":992,"change":572,"percent_change":132,"volume":1215,"transactions":9,"vwap":992},"2026-02-10",518900,{"date":1217,"open":570,"high":438,"low":709,"close":1017,"change":242,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1017},"2026-02-09",-0.39,380400,{"date":1221,"open":962,"high":929,"low":778,"close":992,"change":452,"percent_change":453,"volume":1222,"transactions":9,"vwap":992},"2026-02-06",609000,{"date":1224,"open":773,"high":462,"low":1225,"close":585,"change":26,"percent_change":1226,"volume":1227,"transactions":9,"vwap":585},"2026-02-05",24.79,2.45,641900,{"date":1229,"open":390,"high":428,"low":715,"close":409,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":409},"2026-02-04",0.37,1.51,512700,{"date":1234,"open":1207,"high":390,"low":1235,"close":1236,"change":1159,"percent_change":541,"volume":1237,"transactions":9,"vwap":1236},"2026-02-03",24.32,24.51,793700,{"date":1239,"open":860,"high":897,"low":1240,"close":905,"change":452,"percent_change":550,"volume":1241,"transactions":9,"vwap":905},"2026-02-02",24.41,695100,{"date":1243,"open":1244,"high":1084,"low":1061,"close":836,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":836},"2026-01-30",24.23,0.46,1.9,1103100,{"date":1249,"open":1027,"high":912,"low":1085,"close":1250,"change":127,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-01-29",24.19,1.04,849300,{"date":1254,"open":1255,"high":792,"low":1256,"close":331,"change":312,"percent_change":193,"volume":1257,"transactions":9,"vwap":331},"2026-01-28",24.34,23.85,865400,{"date":1259,"open":1101,"high":1207,"low":802,"close":1235,"change":214,"percent_change":214,"volume":1260,"transactions":9,"vwap":1235},"2026-01-27",534800,{"date":1262,"open":792,"high":352,"low":1069,"close":1235,"change":362,"percent_change":243,"volume":1263,"transactions":9,"vwap":1235},"2026-01-26",686300,{"date":1265,"open":1244,"high":803,"low":1069,"close":548,"change":861,"percent_change":862,"volume":1266,"transactions":9,"vwap":548},"2026-01-23",688300,{"date":1268,"open":1269,"high":389,"low":1101,"close":539,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":539},"2026-01-22",24.58,-0.32,-1.3,690400,{"date":1274,"open":408,"high":571,"low":912,"close":797,"change":362,"percent_change":243,"volume":1275,"transactions":9,"vwap":797},"2026-01-21",981500,{"date":1277,"open":340,"high":571,"low":540,"close":719,"change":323,"percent_change":878,"volume":1278,"transactions":9,"vwap":719},"2026-01-20",865700,{"date":1280,"open":571,"high":379,"low":352,"close":736,"change":362,"percent_change":301,"volume":1281,"transactions":9,"vwap":736},"2026-01-16",1745300,{"date":1283,"open":747,"high":530,"low":792,"close":381,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":381},"2026-01-15",0.43,1.76,1216800,{"date":1288,"open":793,"high":714,"low":802,"close":529,"change":1289,"percent_change":1230,"volume":1290,"transactions":9,"vwap":529},"2026-01-14",0.09,1143900,{"date":1292,"open":1293,"high":719,"low":1294,"close":1028,"change":542,"percent_change":142,"volume":1295,"transactions":9,"vwap":1028},"2026-01-13",24.31,24.22,1167700,{"date":1297,"open":1298,"high":1028,"low":308,"close":1244,"change":232,"percent_change":122,"volume":1299,"transactions":9,"vwap":1244},"2026-01-12",24.030001,1087100,{"date":1301,"open":1075,"high":802,"low":321,"close":1034,"change":541,"percent_change":480,"volume":1302,"transactions":9,"vwap":1034},"2026-01-09",1431800,{"date":1304,"open":1305,"high":842,"low":1305,"close":1085,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1085},"2026-01-08",23.38,0.42,1.79,623400,{"date":1310,"open":1311,"high":1312,"low":1313,"close":311,"change":1159,"percent_change":541,"volume":1314,"transactions":9,"vwap":311},"2026-01-07",23.59,23.72,23.42,843000,{"date":1316,"open":1317,"high":1054,"low":1318,"close":310,"change":422,"percent_change":1319,"volume":1320,"transactions":9,"vwap":310},"2026-01-06",23.19,23.12,0.86,776000,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1324,"change":421,"percent_change":522,"volume":1326,"transactions":9,"vwap":1324},"2026-01-05",23.16,23.29,22.92,1100300,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":382,"percent_change":137,"volume":1333,"transactions":9,"vwap":1332},"2026-01-02",23.059999,23.37,22.78,23.24,873100,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1329,"change":579,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1329},"2025-12-31",23.27,23.28,23,-2.16,705000,{"date":1342,"open":310,"high":1343,"low":1344,"close":1345,"change":1289,"percent_change":152,"volume":1346,"transactions":9,"vwap":1345},"2025-12-30",23.61,23.45,23.57,744100,{"date":1348,"open":310,"high":1343,"low":1330,"close":1033,"change":421,"percent_change":1185,"volume":1349,"transactions":9,"vwap":1033},"2025-12-29",864100,{"date":1351,"open":1313,"high":1055,"low":286,"close":1352,"change":1159,"percent_change":541,"volume":1353,"transactions":9,"vwap":1352},"2025-12-26",23.43,657800,{"date":1355,"open":1305,"high":1356,"low":1336,"close":1313,"change":861,"percent_change":1006,"volume":1357,"transactions":9,"vwap":1313},"2025-12-24",23.46,567800,{"date":1359,"open":1360,"high":310,"low":1361,"close":1336,"change":223,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1336},"2025-12-23",23.4,23.040001,-0.73,1754300,{"date":1365,"open":1366,"high":1041,"low":1367,"close":1041,"change":542,"percent_change":1199,"volume":1368,"transactions":9,"vwap":1041},"2025-12-22",23.15,23.13,1079300,{"date":1370,"open":1337,"high":1035,"low":1371,"close":1337,"change":749,"percent_change":192,"volume":1372,"transactions":9,"vwap":1337},"2025-12-19",23.23,2624100,{"date":1374,"open":1375,"high":1053,"low":1376,"close":1377,"change":323,"percent_change":312,"volume":1378,"transactions":9,"vwap":1377},"2025-12-18",23.54,23.31,23.36,892200,{"date":1380,"open":1381,"high":1375,"low":1382,"close":1344,"change":968,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1344},"2025-12-17",22.9,22.86,2.05,750700,{"date":1386,"open":1305,"high":1305,"low":1387,"close":1388,"change":946,"percent_change":1389,"volume":814,"transactions":9,"vwap":1388},"2025-12-16",22.95,22.98,-1.25,{"date":1391,"open":1392,"high":1377,"low":1393,"close":1336,"change":1185,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1336},"2025-12-15",23.21,23.07,0.91,820400,{"date":1397,"open":1398,"high":286,"low":1399,"close":1329,"change":421,"percent_change":522,"volume":1400,"transactions":9,"vwap":1329},"2025-12-12",23.11,22.89,1003700,{"date":1402,"open":1403,"high":1305,"low":1404,"close":1405,"change":323,"percent_change":1218,"volume":1406,"transactions":9,"vwap":1405},"2025-12-11",23.22,22.93,23.01,873500,{"date":1408,"open":1387,"high":1409,"low":1325,"close":1410,"change":572,"percent_change":1284,"volume":1411,"transactions":9,"vwap":1410},"2025-12-10",23.18,23.1,1206500,{"date":1413,"open":1414,"high":1371,"low":1325,"close":1338,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1338},"2025-12-09",22.99,0.11,0.48,739300,{"date":1419,"open":1410,"high":1420,"low":1421,"close":1399,"change":720,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1399},"2025-12-08",23.2,22.8,-0.82,747400,{"date":1425,"open":1332,"high":310,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2025-12-05",23.049999,23.08,-0.28,-1.2,656700,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1377,"change":223,"percent_change":498,"volume":1436,"transactions":9,"vwap":1377},"2025-12-04",23.56,23.6,23.25,636200,{"date":1438,"open":298,"high":1096,"low":1344,"close":297,"change":279,"percent_change":353,"volume":1439,"transactions":9,"vwap":297},"2025-12-03",497000,{"date":1441,"open":1085,"high":842,"low":1345,"close":1434,"change":400,"percent_change":1077,"volume":1442,"transactions":9,"vwap":1434},"2025-12-02",547300,{"date":1444,"open":308,"high":1445,"low":1047,"close":1446,"change":1428,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2025-12-01",24.01,23.76,-1.16,598900,{"date":1450,"open":331,"high":841,"low":1091,"close":1451,"change":1452,"percent_change":967,"volume":1453,"transactions":9,"vwap":1451},"2025-11-28",24.040001,0.03,397300,{"date":1455,"open":1034,"high":1101,"low":1034,"close":1445,"change":748,"percent_change":749,"volume":1456,"transactions":9,"vwap":1445},"2025-11-26",877400,{"date":1458,"open":1459,"high":1255,"low":1459,"close":1298,"change":697,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1298},"2025-11-25",23.98,0.29,568000,{"date":1463,"open":1459,"high":1464,"low":1446,"close":1034,"change":442,"percent_change":563,"volume":1465,"transactions":9,"vwap":1034},"2025-11-24",24.15,1007200,{"date":1467,"open":1070,"high":1069,"low":1045,"close":1445,"change":1284,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1445},"2025-11-21",1.82,967100,{"date":1471,"open":1070,"high":1085,"low":1472,"close":1473,"change":720,"percent_change":263,"volume":1474,"transactions":9,"vwap":1473},"2025-11-20",23.55,23.58,607500,{"date":1476,"open":1061,"high":1298,"low":1477,"close":1478,"change":353,"percent_change":1389,"volume":711,"transactions":9,"vwap":1478},"2025-11-19",23.69,23.77,{"date":1480,"open":1091,"high":1481,"low":1482,"close":841,"change":480,"percent_change":1147,"volume":1483,"transactions":9,"vwap":841},"2025-11-18",24.11,23.79,487900,{"date":1485,"open":1101,"high":852,"low":321,"close":1091,"change":280,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1091},"2025-11-17",-1.28,916000,{"date":1489,"open":1021,"high":529,"low":321,"close":329,"change":1289,"percent_change":1230,"volume":1490,"transactions":9,"vwap":329},"2025-11-14",457500,{"date":1492,"open":1068,"high":1250,"low":1068,"close":854,"change":572,"percent_change":1306,"volume":1493,"transactions":9,"vwap":854},"2025-11-13",804300,{"date":1495,"open":747,"high":529,"low":842,"close":1086,"change":579,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1086},"2025-11-12",-2.08,851500,{"date":1499,"open":1500,"high":715,"low":1250,"close":540,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":540},"2025-11-11",24.24,0.39,1.62,568900,{"date":1505,"open":1464,"high":539,"low":1061,"close":319,"change":924,"percent_change":431,"volume":1506,"transactions":9,"vwap":319},"2025-11-10",469900,{"date":1508,"open":1091,"high":329,"low":1478,"close":1509,"change":817,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2025-11-07",24.17,1.85,444700,{"date":1513,"open":1514,"high":1069,"low":1076,"close":1515,"change":908,"percent_change":1102,"volume":1516,"transactions":9,"vwap":1515},"2025-11-06",23.99,23.73,490400,{"date":1518,"open":1034,"high":854,"low":1040,"close":332,"change":1519,"percent_change":1163,"volume":1520,"transactions":9,"vwap":332},"2025-11-05",0.14,524900,{"date":1522,"open":329,"high":329,"low":1052,"close":1523,"change":1428,"percent_change":1447,"volume":1524,"transactions":9,"vwap":1523},"2025-11-04",23.83,459300,{"date":1526,"open":1433,"high":854,"low":1337,"close":1481,"change":968,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1481},"2025-11-03",1.99,813300,{"date":1530,"open":286,"high":298,"low":1410,"close":1040,"change":572,"percent_change":1306,"volume":1531,"transactions":9,"vwap":1040},"2025-10-31",723100,{"date":1533,"open":1033,"high":1040,"low":1324,"close":1375,"change":1289,"percent_change":152,"volume":1534,"transactions":9,"vwap":1375},"2025-10-30",745100,{"date":1536,"open":1047,"high":322,"low":1426,"close":1344,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1344},"2025-10-29",-0.41,-1.72,859900,{"date":1541,"open":329,"high":1244,"low":1070,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-10-28",23.86,-0.48,-1.97,567400,{"date":1547,"open":320,"high":351,"low":1101,"close":1255,"change":333,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1255},"2025-10-27",-0.53,521500,{"date":1551,"open":714,"high":1552,"low":747,"close":906,"change":452,"percent_change":550,"volume":1553,"transactions":9,"vwap":906},"2025-10-24",24.67,379200,{"date":1555,"open":956,"high":956,"low":803,"close":340,"change":362,"percent_change":301,"volume":1556,"transactions":9,"vwap":340},"2025-10-23",347800,{"date":1558,"open":956,"high":801,"low":1236,"close":390,"change":572,"percent_change":532,"volume":1559,"transactions":9,"vwap":390},"2025-10-22",438100,{"date":1561,"open":1552,"high":736,"low":1562,"close":714,"change":279,"percent_change":1428,"volume":1563,"transactions":9,"vwap":714},"2025-10-21",24.61,456100,{"date":1565,"open":792,"high":719,"low":330,"close":783,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":783},"2025-10-20",0.3,1.23,493800,{"date":1570,"open":1021,"high":351,"low":1096,"close":793,"change":1415,"percent_change":1571,"volume":1572,"transactions":9,"vwap":793},"2025-10-17",0.45,410500,{"date":1574,"open":330,"high":906,"low":319,"close":330,"change":907,"percent_change":633,"volume":1575,"transactions":9,"vwap":330},"2025-10-16",485600,{"date":1577,"open":841,"high":797,"low":1298,"close":1578,"change":1579,"percent_change":731,"volume":1580,"transactions":9,"vwap":1578},"2025-10-15",24.35,0.26,613400,{"date":1582,"open":1046,"high":854,"low":1070,"close":341,"change":127,"percent_change":1583,"volume":1584,"transactions":9,"vwap":341},"2025-10-14",1.05,450700,{"date":1586,"open":1046,"high":1514,"low":1587,"close":308,"change":907,"percent_change":633,"volume":1588,"transactions":9,"vwap":308},"2025-10-13",23.7,436000,{"date":1590,"open":341,"high":802,"low":308,"close":1091,"change":399,"percent_change":223,"volume":1591,"transactions":9,"vwap":1091},"2025-10-10",646700,{"date":1593,"open":853,"high":1244,"low":1542,"close":331,"change":362,"percent_change":653,"volume":1594,"transactions":9,"vwap":331},"2025-10-09",352400,{"date":1596,"open":1086,"high":342,"low":1515,"close":853,"change":117,"percent_change":399,"volume":1597,"transactions":9,"vwap":853},"2025-10-08",687900,{"date":1599,"open":1046,"high":802,"low":1040,"close":1027,"change":595,"percent_change":893,"volume":1600,"transactions":9,"vwap":1027},"2025-10-07",788800,{"date":1602,"open":342,"high":1069,"low":1515,"close":1523,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1523},"2025-10-06",-0.43,-1.77,501600,{"date":1607,"open":320,"high":1608,"low":859,"close":1101,"change":323,"percent_change":290,"volume":1609,"transactions":9,"vwap":1101},"2025-10-03",24.66,595100,{"date":1611,"open":1207,"high":1236,"low":1464,"close":1578,"change":563,"percent_change":762,"volume":1591,"transactions":9,"vwap":1578},"2025-10-02",{"date":1613,"open":906,"high":746,"low":852,"close":380,"change":542,"percent_change":142,"volume":1614,"transactions":9,"vwap":380},"2025-10-01",848300,{"date":1616,"open":1027,"high":715,"low":1445,"close":793,"change":1452,"percent_change":967,"volume":863,"transactions":9,"vwap":793},"2025-09-30",{"date":1618,"open":529,"high":714,"low":1293,"close":792,"change":749,"percent_change":823,"volume":1619,"transactions":9,"vwap":792},"2025-09-29",833400,{"date":1621,"open":352,"high":1552,"low":912,"close":747,"change":1159,"percent_change":541,"volume":1622,"transactions":9,"vwap":747},"2025-09-26",1094500,{"date":1624,"open":754,"high":797,"low":1255,"close":803,"change":1159,"percent_change":541,"volume":1625,"transactions":9,"vwap":803},"2025-09-25",693600,{"date":1627,"open":340,"high":897,"low":1207,"close":548,"change":1063,"percent_change":1628,"volume":1629,"transactions":9,"vwap":548},"2025-09-24",-1.05,559300,{"date":1631,"open":408,"high":812,"low":340,"close":389,"change":117,"percent_change":399,"volume":1632,"transactions":9,"vwap":389},"2025-09-23",684500,{"date":1634,"open":570,"high":966,"low":836,"close":783,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":783},"2025-09-22",-0.57,-2.26,825300,{"date":1639,"open":934,"high":951,"low":450,"close":450,"change":262,"percent_change":1107,"volume":1640,"transactions":9,"vwap":450},"2025-09-19",1661300,{"date":1642,"open":587,"high":477,"low":945,"close":418,"change":541,"percent_change":542,"volume":1643,"transactions":9,"vwap":418},"2025-09-18",664200,{"date":1645,"open":479,"high":586,"low":451,"close":688,"change":541,"percent_change":542,"volume":1646,"transactions":9,"vwap":688},"2025-09-17",647500,{"date":1648,"open":957,"high":997,"low":417,"close":438,"change":633,"percent_change":1649,"volume":1650,"transactions":9,"vwap":438},"2025-09-16",-0.98,1133800,{"date":1652,"open":1126,"high":632,"low":966,"close":730,"change":480,"percent_change":481,"volume":1653,"transactions":9,"vwap":730},"2025-09-15",644400,{"date":1655,"open":448,"high":477,"low":451,"close":418,"change":214,"percent_change":214,"volume":1656,"transactions":9,"vwap":418},"2025-09-12",540500,{"date":1658,"open":441,"high":586,"low":488,"close":418,"change":633,"percent_change":1659,"volume":1660,"transactions":9,"vwap":418},"2025-09-11",-0.97,605100,{"date":1662,"open":1663,"high":1664,"low":696,"close":1116,"change":280,"percent_change":983,"volume":1665,"transactions":9,"vwap":1116},"2025-09-10",25.96,26.059999,384100,{"date":1667,"open":1668,"high":1669,"low":1115,"close":1670,"change":242,"percent_change":312,"volume":1671,"transactions":9,"vwap":1670},"2025-09-09",26.09,26.13,26.01,581600,{"date":1673,"open":1674,"high":1675,"low":696,"close":630,"change":214,"percent_change":214,"volume":1676,"transactions":9,"vwap":630},"2025-09-08",25.9,26.12,728200,{"date":1678,"open":1675,"high":1679,"low":613,"close":630,"change":572,"percent_change":152,"volume":1680,"transactions":9,"vwap":630},"2025-09-05",26.4,865200,{"date":1682,"open":1683,"high":1684,"low":1154,"close":1670,"change":595,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1670},"2025-09-04",25.92,26.02,0.89,628400,{"date":1688,"open":585,"high":1130,"low":585,"close":1130,"change":861,"percent_change":1163,"volume":1689,"transactions":9,"vwap":1130},"2025-09-03",438500,{"date":1691,"open":1692,"high":1693,"low":469,"close":594,"change":1063,"percent_change":1102,"volume":1694,"transactions":9,"vwap":594},"2025-09-02",25.8,25.88,524200,{"date":1696,"open":1146,"high":1697,"low":1146,"close":1697,"change":127,"percent_change":1048,"volume":1698,"transactions":9,"vwap":1697},"2025-08-29",25.89,565800,{"date":1700,"open":1683,"high":1683,"low":439,"close":1126,"change":1063,"percent_change":1102,"volume":1701,"transactions":9,"vwap":1126},"2025-08-28",444800,{"date":1703,"open":972,"high":1704,"low":1154,"close":1674,"change":1705,"percent_change":164,"volume":1706,"transactions":9,"vwap":1674},"2025-08-27",25.95,0.19,330200,{"date":1708,"open":929,"high":632,"low":460,"close":1154,"change":541,"percent_change":542,"volume":1709,"transactions":9,"vwap":1154},"2025-08-26",519500,{"date":1711,"open":1697,"high":1125,"low":594,"close":696,"change":312,"percent_change":1712,"volume":1713,"transactions":9,"vwap":696},"2025-08-25",-1.46,297900,{"date":1715,"open":1716,"high":601,"low":1167,"close":1125,"change":232,"percent_change":1583,"volume":1717,"transactions":9,"vwap":1125},"2025-08-22",25.97,464300,{"date":1719,"open":586,"high":1125,"low":1142,"close":1130,"change":333,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1130},"2025-08-21",-0.5,294500,{"date":1723,"open":1116,"high":1668,"low":1116,"close":1121,"change":127,"percent_change":893,"volume":1724,"transactions":9,"vwap":1121},"2025-08-20",483800,{"date":1726,"open":489,"high":990,"low":489,"close":990,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":990},"2025-08-19",0.51,2.03,442400,{"date":1731,"open":418,"high":603,"low":440,"close":703,"change":1428,"percent_change":1732,"volume":1733,"transactions":9,"vwap":703},"2025-08-18",-1.1,355700,{"date":1735,"open":934,"high":938,"low":441,"close":822,"change":421,"percent_change":422,"volume":1736,"transactions":9,"vwap":822},"2025-08-15",440600,{"date":1738,"open":570,"high":923,"low":419,"close":479,"change":323,"percent_change":410,"volume":1739,"transactions":9,"vwap":479},"2025-08-14",611400,{"date":1741,"open":603,"high":603,"low":514,"close":934,"change":372,"percent_change":147,"volume":1742,"transactions":9,"vwap":934},"2025-08-13",418400,{"date":1744,"open":877,"high":418,"low":521,"close":877,"change":572,"percent_change":132,"volume":1745,"transactions":9,"vwap":877},"2025-08-12",590600,{"date":1747,"open":990,"high":929,"low":488,"close":708,"change":737,"percent_change":193,"volume":1748,"transactions":9,"vwap":708},"2025-08-11",526900,{"date":1750,"open":1683,"high":1125,"low":696,"close":929,"change":761,"percent_change":837,"volume":1751,"transactions":9,"vwap":929},"2025-08-08",441300,{"date":1753,"open":962,"high":1683,"low":439,"close":1121,"change":152,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1121},"2025-08-07",1.49,473400,{"date":1757,"open":594,"high":1130,"low":938,"close":1138,"change":748,"percent_change":749,"volume":1758,"transactions":9,"vwap":1138},"2025-08-06",743300,{"date":1760,"open":603,"high":991,"low":438,"close":477,"change":333,"percent_change":579,"volume":1761,"transactions":9,"vwap":477},"2025-08-05",882300,{"date":1763,"open":477,"high":1764,"low":451,"close":1146,"change":1705,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1146},"2025-08-04",25.84,0.75,776100,{"date":1768,"open":962,"high":1764,"low":992,"close":585,"change":127,"percent_change":958,"volume":1769,"transactions":9,"vwap":585},"2025-08-01",919500,{"date":1771,"open":822,"high":696,"low":419,"close":1017,"change":301,"percent_change":344,"volume":1772,"transactions":9,"vwap":1017},"2025-07-31",758100,{"date":1774,"open":663,"high":1775,"low":990,"close":1146,"change":263,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1146},"2025-07-30",26.44,-3.02,1037800,{"date":1779,"open":649,"high":1780,"low":1668,"close":1780,"change":615,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-07-29",26.48,1.3,570800,{"date":1784,"open":690,"high":1785,"low":1125,"close":670,"change":410,"percent_change":1786,"volume":1787,"transactions":9,"vwap":670},"2025-07-28",26.52,-1.32,654100,{"date":1789,"open":1790,"high":1791,"low":1792,"close":612,"change":749,"percent_change":353,"volume":1793,"transactions":9,"vwap":612},"2025-07-25",26.55,26.56,26.22,382900,{"date":1795,"open":1791,"high":30,"low":1796,"close":1797,"change":431,"percent_change":243,"volume":1798,"transactions":9,"vwap":1797},"2025-07-24",26.51,26.57,452600,{"date":1800,"open":1801,"high":1802,"low":1791,"close":1803,"change":252,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-07-23",26.83,26.96,26.69,-0.74,678500,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1810,"change":998,"percent_change":1811,"volume":1503,"transactions":9,"vwap":1810},"2025-07-22",26.2,26.92,26.89,2.01,{"date":1813,"open":677,"high":1814,"low":1815,"close":1816,"change":371,"percent_change":372,"volume":1817,"transactions":9,"vwap":1816},"2025-07-21",26.64,26.27,26.36,674900,{"date":1819,"open":649,"high":1780,"low":1820,"close":1821,"change":112,"percent_change":595,"volume":1822,"transactions":9,"vwap":1821},"2025-07-18",26.21,26.34,559600,{"date":1824,"open":669,"high":684,"low":1675,"close":649,"change":279,"percent_change":203,"volume":1825,"transactions":9,"vwap":649},"2025-07-17",747300,{"date":1827,"open":1828,"high":1829,"low":1830,"close":660,"change":572,"percent_change":152,"volume":1831,"transactions":9,"vwap":660},"2025-07-16",26.32,26.68,26.3,535700,{"date":1833,"open":1834,"high":1802,"low":601,"close":622,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":622},"2025-07-15",26.85,-0.69,-2.56,495600,{"date":1839,"open":1791,"high":1840,"low":1791,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-07-14",26.94,0.36,1.35,493900,{"date":1845,"open":690,"high":1846,"low":663,"close":1847,"change":748,"percent_change":749,"volume":1448,"transactions":9,"vwap":1847},"2025-07-11",26.74,26.58,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1852,"change":214,"percent_change":214,"volume":1853,"transactions":9,"vwap":1852},"2025-07-10",26.54,26.88,26.6,501300,{"date":1855,"open":1856,"high":30,"low":1857,"close":1852,"change":223,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1852},"2025-07-09",26.75,26.59,-0.64,485900,{"date":1861,"open":1810,"high":1809,"low":1862,"close":1863,"change":563,"percent_change":952,"volume":1864,"transactions":9,"vwap":1863},"2025-07-08",26.63,26.77,535900,{"date":1866,"open":1867,"high":1868,"low":1851,"close":1869,"change":252,"percent_change":1804,"volume":1870,"transactions":9,"vwap":1869},"2025-07-07",27.08,27.4,26.98,599700,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":697,"percent_change":1579,"volume":1877,"transactions":9,"vwap":1876},"2025-07-03",27.02,27.22,26.93,27.18,243000,{"date":1879,"open":1880,"high":1881,"low":1856,"close":1882,"change":907,"percent_change":761,"volume":1883,"transactions":9,"vwap":1882},"2025-07-02",27.01,27.24,27.11,666600,{"date":1885,"open":1880,"high":1886,"low":1887,"close":1888,"change":1579,"percent_change":893,"volume":1889,"transactions":9,"vwap":1888},"2025-07-01",27.47,26.9,27.17,575200,{"date":1891,"open":1801,"high":1892,"low":1850,"close":1893,"change":720,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-06-30",27.14,26.91,-0.7,924300,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":252,"percent_change":1362,"volume":1902,"transactions":9,"vwap":1901},"2025-06-27",27.26,27.44,27.059999,27.1,1487800,{"date":1904,"open":1880,"high":1905,"low":1887,"close":1906,"change":1841,"percent_change":87,"volume":1907,"transactions":9,"vwap":1906},"2025-06-26",27.33,27.3,738300,{"date":1909,"open":1910,"high":1910,"low":1893,"close":1840,"change":1858,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1840},"2025-06-25",27.48,-2.32,526300,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":203,"percent_change":1659,"volume":1919,"transactions":9,"vwap":1918},"2025-06-24",27.75,27.79,27.57,27.58,441100,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":998,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-06-23",27.43,27.9,27.41,27.85,1.94,607000,{"date":1929,"open":1924,"high":1925,"low":1930,"close":1931,"change":214,"percent_change":214,"volume":1932,"transactions":9,"vwap":1931},"2025-06-20",27.27,27.32,1529400,{"date":1934,"open":1905,"high":1899,"low":1935,"close":1931,"change":749,"percent_change":946,"volume":1936,"transactions":9,"vwap":1931},"2025-06-18",26.97,3767800,{"date":1938,"open":1939,"high":1924,"low":1901,"close":1868,"change":1415,"percent_change":132,"volume":1940,"transactions":9,"vwap":1868},"2025-06-17",27.15,801300,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":242,"percent_change":290,"volume":1947,"transactions":9,"vwap":1946},"2025-06-16",27.54,27.8,27.25,27.29,578300,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":946,"percent_change":1628,"volume":1954,"transactions":9,"vwap":1953},"2025-06-13",27.45,27.56,27.2,27.39,448900,{"date":1956,"open":1957,"high":1958,"low":1931,"close":1959,"change":1519,"percent_change":1727,"volume":1960,"transactions":9,"vwap":1959},"2025-06-12",27.61,27.69,27.68,429000,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1943,"change":242,"percent_change":878,"volume":1966,"transactions":9,"vwap":1943},"2025-06-11",27.74,27.89,27.46,377400,{"date":1968,"open":1916,"high":1969,"low":1924,"close":1970,"change":400,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-06-10",28.11,27.64,-0.58,519900,{"date":1974,"open":1975,"high":1976,"low":1905,"close":1944,"change":532,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1944},"2025-06-09",27.38,28.059999,1.5,515400,{"date":1980,"open":1981,"high":1910,"low":1881,"close":1953,"change":522,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1953},"2025-06-06",27.35,0.81,357100,{"date":1985,"open":1910,"high":1910,"low":1901,"close":1888,"change":908,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1888},"2025-06-05",-0.88,397400,{"date":1989,"open":1990,"high":1991,"low":1952,"close":1924,"change":371,"percent_change":697,"volume":1992,"transactions":9,"vwap":1924},"2025-06-04",27.37,27.53,569000,{"date":1994,"open":1886,"high":1995,"low":1930,"close":1953,"change":720,"percent_change":1835,"volume":1996,"transactions":9,"vwap":1953},"2025-06-03",27.6,478700,{"date":1998,"open":1965,"high":1999,"low":2000,"close":1918,"change":924,"percent_change":362,"volume":2001,"transactions":9,"vwap":1918},"2025-06-02",27.66,27.23,404400,{"date":2003,"open":1924,"high":2004,"low":1931,"close":1957,"change":422,"percent_change":43,"volume":2005,"transactions":9,"vwap":1957},"2025-05-30",27.72,600800,{"date":2007,"open":2008,"high":1965,"low":2009,"close":1924,"change":522,"percent_change":1982,"volume":2010,"transactions":9,"vwap":1924},"2025-05-29",27.16,27.07,307400,{"date":2012,"open":2000,"high":2000,"low":1875,"close":2013,"change":323,"percent_change":823,"volume":2014,"transactions":9,"vwap":2013},"2025-05-28",27.19,482500,{"date":2016,"open":2008,"high":1868,"low":2017,"close":2018,"change":422,"percent_change":164,"volume":2019,"transactions":9,"vwap":2018},"2025-05-27",27.030001,27.28,693000,{"date":2021,"open":2009,"high":1882,"low":2022,"close":1867,"change":372,"percent_change":1566,"volume":2023,"transactions":9,"vwap":1867},"2025-05-23",26.71,526800,{"date":2025,"open":2013,"high":2013,"low":1840,"close":2026,"change":280,"percent_change":947,"volume":2027,"transactions":9,"vwap":2026},"2025-05-22",27,645100,{"date":2029,"open":1899,"high":1995,"low":2000,"close":2030,"change":908,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-05-21",27.31,-0.87,507200,{"date":2034,"open":1910,"high":2035,"low":1886,"close":2036,"change":907,"percent_change":761,"volume":2037,"transactions":9,"vwap":2036},"2025-05-20",27.62,27.55,407100,{"date":2039,"open":1924,"high":2040,"low":1953,"close":1957,"change":541,"percent_change":861,"volume":2041,"transactions":9,"vwap":1957},"2025-05-19",27.63,290700,{"date":2043,"open":1922,"high":1995,"low":1945,"close":1917,"change":522,"percent_change":779,"volume":2044,"transactions":9,"vwap":1917},"2025-05-16",612500,{"date":2046,"open":1875,"high":2047,"low":2048,"close":1981,"change":26,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1981},"2025-05-15",27.49,26.81,2.28,420100,{"date":2052,"open":1801,"high":1801,"low":614,"close":1846,"change":506,"percent_change":774,"volume":2053,"transactions":9,"vwap":1846},"2025-05-14",442100,{"date":2055,"open":2030,"high":1990,"low":2056,"close":1851,"change":243,"percent_change":2057,"volume":2023,"transactions":9,"vwap":1851},"2025-05-13",26.76,-1.65,{"date":2059,"open":2060,"high":2061,"low":1876,"close":1905,"change":343,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1905},"2025-05-12",27.81,27.88,-1.51,525200,{"date":2065,"open":1917,"high":2066,"low":1951,"close":1915,"change":480,"percent_change":862,"volume":2067,"transactions":9,"vwap":1915},"2025-05-09",27.83,469100,{"date":2069,"open":2070,"high":2071,"low":1910,"close":1918,"change":262,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1918},"2025-05-08",27.82,27.98,-0.65,380000,{"date":2075,"open":2076,"high":2077,"low":1959,"close":2078,"change":333,"percent_change":432,"volume":2079,"transactions":9,"vwap":2078},"2025-05-07",27.92,28.14,27.76,880000,{"date":2081,"open":2004,"high":2082,"low":2083,"close":1964,"change":480,"percent_change":26,"volume":2084,"transactions":9,"vwap":1964},"2025-05-06",28.01,27.51,638000,{"date":2086,"open":2070,"high":2087,"low":1951,"close":2004,"change":223,"percent_change":550,"volume":2088,"transactions":9,"vwap":2004},"2025-05-05",27.93,444600,{"date":2090,"open":2091,"high":2092,"low":1959,"close":1964,"change":214,"percent_change":214,"volume":2093,"transactions":9,"vwap":1964},"2025-05-02",28,28.35,496200,{"date":2095,"open":2096,"high":181,"low":2097,"close":1964,"change":907,"percent_change":563,"volume":2098,"transactions":9,"vwap":1964},"2025-05-01",28.34,27.7,797100,{"date":2100,"open":2061,"high":2101,"low":2102,"close":2103,"change":572,"percent_change":1841,"volume":2104,"transactions":9,"vwap":2103},"2025-04-30",28.049999,27.52,27.95,693200,{"date":2106,"open":2107,"high":2108,"low":2109,"close":1925,"change":924,"percent_change":362,"volume":2110,"transactions":9,"vwap":1925},"2025-04-29",27.86,28.1,27.78,509700,{"date":2112,"open":1999,"high":2076,"low":1931,"close":2061,"change":480,"percent_change":26,"volume":722,"transactions":9,"vwap":2061},"2025-04-28",{"date":2114,"open":1916,"high":2060,"low":1975,"close":2115,"change":452,"percent_change":334,"volume":2116,"transactions":9,"vwap":2115},"2025-04-25",27.71,499500,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2107,"change":334,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2107},"2025-04-24",28.31,28.39,27.77,-1.9,526000,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":203,"percent_change":993,"volume":2130,"transactions":9,"vwap":2129},"2025-04-23",28.75,28.84,28.15,28.4,680500,{"date":185,"open":2132,"high":2133,"low":2132,"close":2134,"change":522,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},28.45,28.91,28.67,0.77,523000]