[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FRPH":3,"homepage-market-summary":30,"stock-historical-FRPH":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FRPH","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},"FRP Holdings, Inc.","Nasdaq",null,"REAL ESTATE","FRP Holdings Inc is a holding company engaged in various real estate businesses. The company's business segments are Leasing and management of commercial properties owned by the company (the Industrial\u002FCommercial Segment); Leasing and management of mining royalty land owned by the company (the Mining Royalty Lands Segment); real property acquisition, entitlement, development and construction for apartment, retail, industrial, and office (the Development Segment), and (iv) management of mixed-use residential\u002Fretail properties owned through joint ventures.","25","Jacksonville, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},20.28,20.64,20.78,20.27,20.49,-0.21,-1.02,92272.432486,2096,20.4094,25.74,74726.145727976,0.2,9457,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":19,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},28.45,66299,24199036.431994,-24.75,"2025-04-22",[182,183,193,204,214,225,235,244,253,263,272,280,289,299,309,318,329,340,351,362,371,380,391,401,410,419,427,438,446,457,465,474,483,492,499,505,510,518,527,537,545,552,561,570,580,589,599,608,619,630,637,647,657,666,674,682,689,695,702,709,717,724,732,739,748,756,762,770,776,783,789,796,803,809,818,824,829,834,840,846,853,858,864,868,874,880,887,895,901,908,915,919,926,931,938,943,951,954,960,967,971,978,986,991,998,1005,1009,1014,1020,1026,1029,1035,1040,1047,1052,1057,1062,1067,1072,1078,1083,1087,1091,1096,1101,1105,1110,1113,1119,1123,1128,1135,1139,1143,1149,1153,1159,1165,1170,1176,1180,1183,1186,1189,1194,1198,1203,1208,1213,1219,1223,1228,1233,1238,1240,1243,1247,1250,1256,1260,1263,1268,1274,1278,1281,1285,1288,1292,1297,1300,1304,1310,1316,1320,1324,1330,1333,1338,1343,1350,1356,1361,1363,1368,1372,1376,1378,1381,1386,1391,1395,1399,1404,1408,1412,1415,1419,1424,1427,1431,1436,1440,1443,1446,1448,1451,1456,1459,1464,1472,1476,1481,1485,1490,1495,1499,1502,1505,1509,1512,1518,1523,1527,1530,1534,1538,1542,1547,1551,1554,1557,1561,1564,1570,1574,1580,1585,1593,1598,1604,1609,1616,1619,1626,1631,1634,1637,1641,1645,1648,1651,1654,1656,1660,1664,1668,1671,1675,1678,1683,1689,1693,1697,1701,1705,1710,1713,1719,1723,1727,1731,1736,1741,1746,1751,1758,1764,1771,1776,1783,1791,1796,1802,1807,1812,1818,1823,1829,1835,1841,1848,1854,1859,1864,1870,1876,1883,1888,1894,1901,1907,1912,1916,1919,1924,1931,1935,1941,1947,1952,1958,1963,1966,1969,1976,1981,1986,1990,1994,2003,2008,2014,2021,2024,2030,2034,2039,2043,2050,2054,2058,2063,2067,2069,2071,2073,2077,2081,2086,2090,2097,2103,2108,2115,2120,2125,2129,2134,2138,2143,2150,2155,2160,2164,2168,2174,2179,2186,2190,2193,2196,2200,2203,2205,2207],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",20.72,20.7962,20.46,-0.32,-1.54,94678.31506,2335,20.5656,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",21.06,21.11,20.75,20.81,-0.25,-1.19,64793.87994,1698,20.8455,{"date":205,"open":206,"high":207,"low":208,"close":195,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",21.2,21.27,20.93,-0.03,-0.14,59550.07901,1810,21.0532,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",21.13,21.19,20.95,21.09,-0.02,-0.09,75799.49101,1660,21.0663,{"date":226,"open":227,"high":228,"low":229,"close":196,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",21.03,21.21,20.94,0.03,0.14,73711.61895,1969,21.1034,{"date":236,"open":237,"high":238,"low":218,"close":239,"change":240,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",21.16,21.215,21.08,0,89202.96166,1868,21.0992,{"date":245,"open":246,"high":246,"low":247,"close":239,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",21.3,21,-0.34,-1.59,91406.22273,2525,21.1057,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":107,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",21.46,21.68,21.2102,21.42,0.28,77446.06,2174,21.3927,{"date":264,"open":227,"high":265,"low":227,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",21.6,21.36,0.33,1.57,152967.2083,2267,21.3959,{"date":273,"open":274,"high":274,"low":275,"close":227,"change":276,"percent_change":73,"volume":277,"transactions":278,"vwap":279},"2026-09-18",21.44,20.9,-0.23,183222.3568,2453,21.0509,{"date":281,"open":282,"high":283,"low":237,"close":284,"change":285,"percent_change":267,"volume":286,"transactions":287,"vwap":288},"2026-09-17",21.32,21.56,21.26,0.07,99662.85,2860,21.3696,{"date":290,"open":291,"high":292,"low":293,"close":217,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",21.66,21.84,21.15,-0.48,-2.22,129335.098432,2378,21.3246,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":200,"volume":306,"transactions":307,"vwap":308},"2026-09-15",21.83,21.93,21.55,21.67,-0.26,94019.87884,2358,21.6829,{"date":310,"open":311,"high":312,"low":304,"close":302,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",22.17,22.335,-0.22,-0.99,129619.634289,2437,21.9342,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",22.42,22.59,22.095,22.15,-0.1,-0.45,122146.035534,2355,22.2213,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",22.155,22.5899,21.855,22.25,0.11,0.5,126240.5006,2191,22.1157,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",22.12,22.4899,22.02,22.14,-0.08,-0.36,117554.19,2310,22.1009,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",22.46,22.52,22.1215,22.22,-0.37,-1.64,101872.08,2151,22.2743,{"date":363,"open":364,"high":365,"low":364,"close":321,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",22.27,22.73,0.15,0.67,110122.983,2319,22.6046,{"date":372,"open":356,"high":373,"low":374,"close":375,"change":259,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",22.81,22.2,22.44,1.26,87637.60022,1961,22.522,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",22.34,22.47,22.0552,22.16,0.09,0.41,148666.857045,2812,22.2135,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":188,"volume":398,"transactions":399,"vwap":400},"2026-09-01",22.11,22.1999,21.97,22.07,-0.07,97126.092,2276,22.0832,{"date":402,"open":403,"high":403,"low":404,"close":345,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",22.37,21.77,-0.04,-0.18,105703.97,1838,22.1448,{"date":411,"open":412,"high":413,"low":342,"close":414,"change":415,"percent_change":313,"volume":416,"transactions":417,"vwap":418},"2026-08-28",22.21,22.485,22.18,-0.05,57451.83,1462,22.2245,{"date":420,"open":301,"high":421,"low":301,"close":422,"change":423,"percent_change":46,"volume":424,"transactions":425,"vwap":426},"2026-08-27",22.4,22.23,0.22,83480.205,2705,22.2428,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",22.55,22.76,21.98,22.01,-0.79,-3.46,90953.051,2192,22.1774,{"date":439,"open":440,"high":440,"low":383,"close":441,"change":442,"percent_change":386,"volume":443,"transactions":444,"vwap":445},"2026-08-25",23.03,22.8,0.02,89056.177001,2085,22.8348,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",22.83,23.09,22.58,22.78,0.1,0.44,103394.67,2480,22.7659,{"date":458,"open":459,"high":441,"low":460,"close":461,"change":159,"percent_change":88,"volume":462,"transactions":463,"vwap":464},"2026-08-21",22.19,22.035,22.68,188753.933495,3564,22.4896,{"date":466,"open":395,"high":467,"low":301,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",22.1,21.94,-0.13,-0.59,79398.986608,1577,21.9601,{"date":475,"open":476,"high":477,"low":478,"close":396,"change":107,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",22.24,22.5,22.04,0.27,104650.03205,1907,22.1989,{"date":484,"open":485,"high":414,"low":486,"close":432,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",21.99,21.88,0.08,0.36,89123.065448,1854,21.9936,{"date":493,"open":344,"high":385,"low":494,"close":302,"change":21,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-17",21.8,-0.95,122579.24327,2819,21.9954,{"date":500,"open":459,"high":403,"low":501,"close":345,"change":240,"percent_change":240,"volume":502,"transactions":503,"vwap":504},"2026-08-14",22.08,73068.994,2120,22.1779,{"date":506,"open":356,"high":421,"low":396,"close":345,"change":220,"percent_change":221,"volume":507,"transactions":508,"vwap":509},"2026-08-13",74483.591746,2132,22.2029,{"date":511,"open":512,"high":512,"low":513,"close":385,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":331},"2026-08-12",23.395,22.0106,0.04,0.18,73332.587004,2262,{"date":519,"open":520,"high":459,"low":521,"close":342,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-11",21.73,21.61,0.48,2.22,80494.25018,2123,22.0461,{"date":528,"open":529,"high":530,"low":303,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-10",21.96,22.1476,21.64,-0.28,-1.28,115545.666651,2496,21.709,{"date":538,"open":246,"high":342,"low":246,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-07",21.92,0.72,3.4,132777.49793,2602,21.8931,{"date":546,"open":302,"high":374,"low":239,"close":206,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-06",-0.73,-3.33,179723.5719,3240,21.3427,{"date":553,"open":554,"high":554,"low":555,"close":302,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-05",22.36,21.22,-0.53,-2.36,173644.982492,3093,21.793,{"date":562,"open":563,"high":564,"low":565,"close":353,"change":324,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-04",22.54,22.71,22.32,-0.44,107166.194634,2688,22.4294,{"date":571,"open":572,"high":573,"low":477,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-03",22.6,23.125,22.56,0.24,1.08,102032.323928,2692,22.6758,{"date":581,"open":582,"high":583,"low":584,"close":565,"change":585,"percent_change":533,"volume":586,"transactions":587,"vwap":588},"2026-07-31",22.53,22.61,22.28,-0.29,82935.454464,3023,22.4111,{"date":590,"open":591,"high":592,"low":593,"close":583,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-30",22.98,23.02,22.38,-0.3,-1.31,75138.221447,2228,22.6063,{"date":600,"open":601,"high":602,"low":564,"close":603,"change":294,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-29",23.45,23.635,22.91,-2.05,80426.489,2405,22.9796,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-28",23.75,24.05,23.38,23.39,-0.16,-0.68,83837.11,2211,23.6889,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-27",23.59,23.74,23.23,23.55,0.13,0.56,81354.871105,1996,23.483,{"date":631,"open":632,"high":624,"low":632,"close":633,"change":122,"percent_change":576,"volume":634,"transactions":635,"vwap":636},"2026-07-24",23.19,23.42,84295.027,2499,23.3685,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":294,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-23",23.31,23.6,23.15,23.17,-2.03,84268.366817,1714,23.2867,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":259,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-22",23.3,23.71,23.135,23.65,1.2,84997.581918,2131,23.4343,{"date":658,"open":650,"high":659,"low":660,"close":661,"change":585,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-21",24.15,23.29,23.37,-1.23,86928.28,2441,23.4496,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":357,"percent_change":189,"volume":671,"transactions":672,"vwap":673},"2026-07-20",24.03,23.47,23.66,88785.78,2190,23.7508,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":325,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-07-17",24.57,24.82,23.9,24.030001,-1.84,62000,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":453,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-07-16",24.040001,24.58,24.48,1.83,51000,{"date":690,"open":691,"high":692,"low":691,"close":684,"change":366,"percent_change":693,"volume":694,"transactions":9,"vwap":684},"2026-07-15",23.89,24.45,0.63,50900,{"date":696,"open":697,"high":698,"low":699,"close":691,"change":614,"percent_change":700,"volume":701,"transactions":9,"vwap":691},"2026-07-14",24.12,24.17,23.87,-0.67,33100,{"date":703,"open":704,"high":705,"low":691,"close":706,"change":285,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-07-13",24.1,24.41,24.049999,0.29,57600,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":433,"volume":716,"transactions":9,"vwap":714},"2026-07-10",24.24,24.38,23.97,23.98,-0.19,25400,{"date":718,"open":679,"high":719,"low":720,"close":698,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":698},"2026-07-09",24.35,23.92,0.17,0.71,27500,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-08",24.61,23.99,24,-0.61,-2.48,96200,{"date":733,"open":734,"high":735,"low":736,"close":726,"change":470,"percent_change":737,"volume":738,"transactions":9,"vwap":726},"2026-07-07",25.37,25.58,24.59,-2.34,69200,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-06",25.17,25.38,24.95,25.2,-0.11,-0.43,38500,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":366,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-02",25.11,25.48,25.09,25.31,0.6,41700,{"date":757,"open":66,"high":758,"low":66,"close":759,"change":721,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-01",25.41,25.16,0.68,50300,{"date":763,"open":764,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-30",25.6,24.94,24.99,-0.57,-2.23,52600,{"date":771,"open":772,"high":26,"low":773,"close":774,"change":515,"percent_change":722,"volume":775,"transactions":9,"vwap":774},"2026-06-29",25.47,24.9,25.56,57000,{"date":777,"open":778,"high":779,"low":778,"close":742,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":742},"2026-06-26",24.53,25.5,0.92,3.76,322000,{"date":784,"open":752,"high":752,"low":705,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-25",24.46,-0.6,-2.39,55500,{"date":790,"open":659,"high":791,"low":659,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-24",25.35,25.059999,0.51,2.08,65700,{"date":797,"open":691,"high":798,"low":799,"close":800,"change":722,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-23",24.65,23.84,24.55,2.98,58600,{"date":804,"open":805,"high":806,"low":805,"close":799,"change":807,"percent_change":793,"volume":808,"transactions":9,"vwap":799},"2026-06-22",23.54,23.93,0.12,40100,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-18",23.63,23.85,23.56,23.72,0.3,1.28,67700,{"date":819,"open":820,"high":699,"low":632,"close":633,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":633},"2026-06-17",23.33,-0.24,-1.01,50700,{"date":825,"open":652,"high":720,"low":612,"close":670,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":670},"2026-06-16",0.19,0.81,50100,{"date":830,"open":831,"high":831,"low":613,"close":669,"change":188,"percent_change":832,"volume":833,"transactions":9,"vwap":669},"2026-06-15",24.09,-1.35,36600,{"date":835,"open":836,"high":728,"low":805,"close":837,"change":335,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-12",23.61,23.79,0.46,36100,{"date":841,"open":684,"high":842,"low":652,"close":843,"change":347,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-11",24.2,23.68,-1.5,49000,{"date":847,"open":812,"high":848,"low":849,"close":684,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":684},"2026-06-10",24.26,23.73,0.23,0.97,48200,{"date":854,"open":624,"high":831,"low":624,"close":855,"change":479,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-09",23.81,1.15,54400,{"date":859,"open":860,"high":861,"low":862,"close":805,"change":240,"percent_change":240,"volume":863,"transactions":9,"vwap":805},"2026-06-08",23.58,23.8,23.48,66300,{"date":865,"open":621,"high":861,"low":866,"close":805,"change":415,"percent_change":21,"volume":867,"transactions":9,"vwap":805},"2026-06-05",23.43,56100,{"date":869,"open":870,"high":640,"low":642,"close":621,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":621},"2026-06-04",23.18,0.62,2.7,43700,{"date":875,"open":623,"high":820,"low":876,"close":877,"change":594,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-03",22.86,22.97,-1.29,49200,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":366,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-02",23.01,23.44,23.27,0.65,48600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":514,"volume":894,"transactions":9,"vwap":892},"2026-06-01",23.13,23.24,22.94,23.12,0.01,48700,{"date":896,"open":639,"high":613,"low":897,"close":898,"change":585,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-29",23.059999,23.11,-1.24,57200,{"date":902,"open":903,"high":624,"low":904,"close":905,"change":722,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-05-28",22.66,22.49,23.4,3.13,91200,{"date":909,"open":910,"high":430,"low":911,"close":912,"change":28,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-05-27",22.48,22.43,22.69,0.89,50000,{"date":916,"open":917,"high":461,"low":385,"close":904,"change":210,"percent_change":918,"volume":817,"transactions":9,"vwap":904},"2026-05-26",22.65,-0.62,{"date":920,"open":921,"high":866,"low":450,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-22",22.99,22.63,-0.27,-1.18,73300,{"date":927,"open":448,"high":591,"low":904,"close":928,"change":807,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-21",22.9,0.53,74000,{"date":932,"open":933,"high":934,"low":353,"close":451,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":451},"2026-05-20",22.89,23.040001,0.21,0.93,81100,{"date":939,"open":563,"high":592,"low":940,"close":941,"change":469,"percent_change":767,"volume":942,"transactions":9,"vwap":941},"2026-05-19",22.45,22.57,95100,{"date":944,"open":945,"high":946,"low":945,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-18",21.87,22.75,22.7,0.76,3.46,116400,{"date":952,"open":311,"high":334,"low":274,"close":468,"change":405,"percent_change":406,"volume":953,"transactions":9,"vwap":468},"2026-05-15",112900,{"date":955,"open":291,"high":903,"low":956,"close":431,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":431},"2026-05-14",21.33,0.57,2.66,151500,{"date":961,"open":554,"high":593,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-13",21.02,21.41,-1.03,-4.59,132000,{"date":968,"open":344,"high":591,"low":256,"close":375,"change":479,"percent_change":969,"volume":970,"transactions":9,"vwap":375},"2026-05-12",1.22,147400,{"date":972,"open":973,"high":910,"low":974,"close":311,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":311},"2026-05-11",21.040001,21.01,1.03,4.87,188200,{"date":979,"open":980,"high":981,"low":208,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-08",21.35,21.5,21.14,-0.12,-0.56,65900,{"date":987,"open":293,"high":988,"low":293,"close":284,"change":989,"percent_change":948,"volume":990,"transactions":9,"vwap":284},"2026-05-07",21.53,0.16,58700,{"date":992,"open":993,"high":994,"low":219,"close":995,"change":745,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-06",21.23,21.38,21.1,-0.52,43800,{"date":999,"open":1000,"high":956,"low":1001,"close":228,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":228},"2026-05-05",20.91,20.85,0.31,1.48,51900,{"date":1006,"open":247,"high":228,"low":1007,"close":275,"change":983,"percent_change":767,"volume":1008,"transactions":9,"vwap":275},"2026-05-04",20.62,105800,{"date":1010,"open":247,"high":246,"low":1011,"close":962,"change":893,"percent_change":1012,"volume":1013,"transactions":9,"vwap":962},"2026-05-01",20.87,0.05,31100,{"date":1015,"open":197,"high":1016,"low":1017,"close":974,"change":850,"percent_change":1018,"volume":1019,"transactions":9,"vwap":974},"2026-04-30",21.31,20.66,1.11,64100,{"date":1021,"open":1022,"high":981,"low":185,"close":18,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":18},"2026-04-29",21.48,-0.86,-3.97,46700,{"date":1027,"open":988,"high":520,"low":980,"close":531,"change":826,"percent_change":913,"volume":1028,"transactions":9,"vwap":531},"2026-04-28",29600,{"date":1030,"open":1031,"high":404,"low":258,"close":1032,"change":210,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-04-27",21.52,21.45,-0.65,45900,{"date":1036,"open":1037,"high":292,"low":1037,"close":1038,"change":826,"percent_change":913,"volume":1039,"transactions":9,"vwap":1038},"2026-04-24",21.24,21.59,36700,{"date":1041,"open":1042,"high":1043,"low":956,"close":1044,"change":397,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-04-23",21.49,21.69,21.4,-0.33,32600,{"date":1048,"open":1049,"high":292,"low":266,"close":1050,"change":415,"percent_change":276,"volume":1051,"transactions":9,"vwap":1050},"2026-04-22",21.72,21.47,58900,{"date":1053,"open":302,"high":432,"low":981,"close":1031,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1031},"2026-04-21",-0.39,-1.78,41800,{"date":1058,"open":385,"high":364,"low":1059,"close":1059,"change":1054,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-20",21.91,-1.75,31300,{"date":1063,"open":422,"high":572,"low":374,"close":1064,"change":575,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-17",22.3,1.09,62600,{"date":1068,"open":1069,"high":311,"low":1069,"close":1070,"change":721,"percent_change":132,"volume":1071,"transactions":9,"vwap":1070},"2026-04-16",21.7,22.059999,55400,{"date":1073,"open":529,"high":1074,"low":1043,"close":1075,"change":406,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-15",22.040001,21.89,-0.82,51100,{"date":1079,"open":1080,"high":354,"low":396,"close":396,"change":1045,"percent_change":1081,"volume":1082,"transactions":9,"vwap":396},"2026-04-14",22.33,-1.47,31400,{"date":1084,"open":459,"high":450,"low":256,"close":421,"change":469,"percent_change":1085,"volume":1086,"transactions":9,"vwap":421},"2026-04-13",-0.58,80100,{"date":1088,"open":572,"high":449,"low":403,"close":582,"change":715,"percent_change":1089,"volume":1090,"transactions":9,"vwap":582},"2026-04-10",-0.84,39600,{"date":1092,"open":940,"high":1093,"low":940,"close":1094,"change":386,"percent_change":127,"volume":1095,"transactions":9,"vwap":1094},"2026-04-09",23,22.72,55700,{"date":1097,"open":904,"high":1098,"low":375,"close":922,"change":336,"percent_change":1099,"volume":1100,"transactions":9,"vwap":922},"2026-04-08",22.88,2.26,35400,{"date":1102,"open":501,"high":334,"low":1070,"close":1103,"change":415,"percent_change":276,"volume":1104,"transactions":9,"vwap":1103},"2026-04-07",22.13,42600,{"date":1106,"open":1107,"high":334,"low":1059,"close":414,"change":807,"percent_change":1108,"volume":1109,"transactions":9,"vwap":414},"2026-04-06",21.95,0.54,66500,{"date":1111,"open":1112,"high":382,"low":521,"close":1070,"change":107,"percent_change":479,"volume":1051,"transactions":9,"vwap":1070},"2026-04-02",21.78,{"date":1114,"open":1115,"high":345,"low":521,"close":1116,"change":807,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-01",21.76,22,0.55,45300,{"date":1120,"open":354,"high":941,"low":1115,"close":486,"change":1121,"percent_change":1122,"volume":867,"transactions":9,"vwap":486},"2026-03-31",-0.4,-1.8,{"date":1124,"open":1125,"high":353,"low":1125,"close":584,"change":760,"percent_change":1126,"volume":1127,"transactions":9,"vwap":584},"2026-03-30",21.75,3.15,78400,{"date":1129,"open":1130,"high":1131,"low":1132,"close":265,"change":210,"percent_change":1133,"volume":1134,"transactions":9,"vwap":265},"2026-03-27",21.54,21.74,21.28,-0.64,86300,{"date":1136,"open":266,"high":393,"low":973,"close":1131,"change":89,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1131},"2026-03-26",4.92,99300,{"date":1140,"open":196,"high":196,"low":1141,"close":185,"change":199,"percent_change":200,"volume":1142,"transactions":9,"vwap":185},"2026-03-25",20.53,70800,{"date":1144,"open":1145,"high":274,"low":1017,"close":1146,"change":294,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-03-24",21.25,20.97,-2.24,70500,{"date":1150,"open":217,"high":256,"low":275,"close":1032,"change":137,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1032},"2026-03-23",3.17,92600,{"date":1154,"open":246,"high":1069,"low":1155,"close":1156,"change":248,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-03-20",20.61,20.79,-1.61,117200,{"date":1160,"open":1044,"high":1161,"low":1162,"close":216,"change":614,"percent_change":1163,"volume":1164,"transactions":9,"vwap":216},"2026-03-19",21.43,20.96,-0.75,78600,{"date":1166,"open":1064,"high":903,"low":993,"close":1167,"change":822,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-18",21.29,-4.53,100200,{"date":1171,"open":1172,"high":649,"low":1173,"close":1064,"change":556,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1064},"2026-03-17",23.1,22.030001,-2.32,255500,{"date":1177,"open":451,"high":449,"low":572,"close":448,"change":1178,"percent_change":856,"volume":1179,"transactions":9,"vwap":448},"2026-03-16",0.26,79400,{"date":1181,"open":903,"high":912,"low":476,"close":941,"change":1012,"percent_change":423,"volume":1182,"transactions":9,"vwap":941},"2026-03-13",78500,{"date":1184,"open":477,"high":1094,"low":940,"close":354,"change":276,"percent_change":822,"volume":1185,"transactions":9,"vwap":354},"2026-03-12",49800,{"date":1187,"open":441,"high":591,"low":354,"close":946,"change":346,"percent_change":1188,"volume":857,"transactions":9,"vwap":946},"2026-03-11",-0.35,{"date":1190,"open":1191,"high":820,"low":912,"close":448,"change":1192,"percent_change":305,"volume":1193,"transactions":9,"vwap":448},"2026-03-10",22.87,-0.06,46900,{"date":1195,"open":1196,"high":1196,"low":354,"close":933,"change":746,"percent_change":680,"volume":1197,"transactions":9,"vwap":933},"2026-03-09",23.2,88300,{"date":1199,"open":661,"high":905,"low":882,"close":1200,"change":1045,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-06",23.32,-1.4,59300,{"date":1204,"open":1205,"high":727,"low":884,"close":652,"change":996,"percent_change":1206,"volume":1207,"transactions":9,"vwap":652},"2026-03-05",23.83,-2.15,47300,{"date":1209,"open":686,"high":686,"low":714,"close":698,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":698},"2026-03-04",-0.17,-0.7,40500,{"date":1214,"open":1215,"high":1216,"low":812,"close":1217,"change":112,"percent_change":405,"volume":1218,"transactions":9,"vwap":1217},"2026-03-03",24.08,24.4,24.34,43100,{"date":1220,"open":849,"high":712,"low":849,"close":719,"change":387,"percent_change":1221,"volume":1222,"transactions":9,"vwap":719},"2026-03-02",1.71,55800,{"date":1224,"open":1205,"high":1225,"low":861,"close":1226,"change":405,"percent_change":1210,"volume":1227,"transactions":9,"vwap":1226},"2026-02-27",24.19,23.94,42200,{"date":1229,"open":1230,"high":1231,"low":814,"close":714,"change":346,"percent_change":1045,"volume":1232,"transactions":9,"vwap":714},"2026-02-26",24.01,24.22,39500,{"date":1234,"open":806,"high":1235,"low":650,"close":1236,"change":850,"percent_change":851,"volume":1237,"transactions":9,"vwap":1236},"2026-02-25",24.25,24.059999,36400,{"date":1239,"open":1230,"high":1230,"low":650,"close":1205,"change":1192,"percent_change":199,"volume":1227,"transactions":9,"vwap":1205},"2026-02-24",{"date":1241,"open":706,"high":706,"low":670,"close":691,"change":594,"percent_change":899,"volume":1242,"transactions":9,"vwap":691},"2026-02-23",45400,{"date":1244,"open":1226,"high":1235,"low":1245,"close":1225,"change":575,"percent_change":46,"volume":1246,"transactions":9,"vwap":1225},"2026-02-20",23.52,59800,{"date":1248,"open":1245,"high":1230,"low":1245,"close":1249,"change":625,"percent_change":1117,"volume":701,"transactions":9,"vwap":1249},"2026-02-19",23.95,{"date":1251,"open":1215,"high":1215,"low":1252,"close":1253,"change":821,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-02-18",23.7,23.82,-1,31500,{"date":1257,"open":1253,"high":1258,"low":650,"close":1236,"change":1178,"percent_change":1065,"volume":1259,"transactions":9,"vwap":1236},"2026-02-17",24.13,48500,{"date":1261,"open":670,"high":1262,"low":805,"close":861,"change":335,"percent_change":838,"volume":761,"transactions":9,"vwap":861},"2026-02-13",23.91,{"date":1264,"open":714,"high":714,"low":820,"close":1265,"change":715,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-02-12",23.69,-0.8,44100,{"date":1269,"open":1270,"high":719,"low":650,"close":1271,"change":923,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-02-11",24.27,23.88,-1.12,65000,{"date":1275,"open":855,"high":1231,"low":622,"close":659,"change":267,"percent_change":1276,"volume":1277,"transactions":9,"vwap":659},"2026-02-10",1.39,43900,{"date":1279,"open":720,"high":720,"low":640,"close":1253,"change":210,"percent_change":1085,"volume":1280,"transactions":9,"vwap":1253},"2026-02-09",43500,{"date":1282,"open":706,"high":1270,"low":812,"close":1283,"change":405,"percent_change":1210,"volume":1284,"transactions":9,"vwap":1283},"2026-02-06",23.96,82300,{"date":1286,"open":706,"high":712,"low":1271,"close":728,"change":209,"percent_change":983,"volume":1287,"transactions":9,"vwap":728},"2026-02-05",90600,{"date":1289,"open":813,"high":1231,"low":1245,"close":679,"change":1108,"percent_change":1290,"volume":1291,"transactions":9,"vwap":679},"2026-02-04",2.3,141300,{"date":1293,"open":678,"high":1231,"low":1294,"close":1295,"change":746,"percent_change":1122,"volume":1296,"transactions":9,"vwap":1295},"2026-02-03",23.36,23.49,80400,{"date":1298,"open":1249,"high":1225,"low":799,"close":720,"change":893,"percent_change":514,"volume":1299,"transactions":9,"vwap":720},"2026-02-02",39900,{"date":1301,"open":1253,"high":728,"low":1302,"close":1262,"change":386,"percent_change":147,"volume":1303,"transactions":9,"vwap":1262},"2026-01-30",23.46,53600,{"date":1305,"open":1306,"high":1253,"low":870,"close":1253,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1253},"2026-01-29",23.25,0.75,3.25,47700,{"date":1311,"open":613,"high":613,"low":1093,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-01-28",23.07,-0.49,-2.08,50600,{"date":1317,"open":639,"high":652,"low":1318,"close":813,"change":989,"percent_change":760,"volume":1319,"transactions":9,"vwap":813},"2026-01-27",23.28,39700,{"date":1321,"open":860,"high":861,"low":613,"close":905,"change":21,"percent_change":1322,"volume":1323,"transactions":9,"vwap":905},"2026-01-26",-0.89,30900,{"date":1325,"open":855,"high":1326,"low":1327,"close":836,"change":199,"percent_change":1328,"volume":1329,"transactions":9,"vwap":836},"2026-01-23",23.86,23.5,-1.05,35100,{"date":1331,"open":1249,"high":1225,"low":610,"close":1326,"change":1192,"percent_change":199,"volume":1332,"transactions":9,"vwap":1326},"2026-01-22",29100,{"date":1334,"open":1335,"high":684,"low":1335,"close":720,"change":127,"percent_change":1336,"volume":1337,"transactions":9,"vwap":720},"2026-01-21",23.53,1.7,36800,{"date":1339,"open":1205,"high":728,"low":633,"close":1245,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1245},"2026-01-20",-0.55,-2.29,30500,{"date":1344,"open":1345,"high":1346,"low":714,"close":1347,"change":1188,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-01-16",24.36,24.49,24.07,-1.43,60200,{"date":1351,"open":1352,"high":1353,"low":1231,"close":1354,"change":807,"percent_change":53,"volume":1355,"transactions":9,"vwap":1354},"2026-01-15",24.37,24.62,24.42,56900,{"date":1357,"open":706,"high":712,"low":812,"close":1358,"change":488,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-01-14",24.3,1.5,72100,{"date":1362,"open":699,"high":1231,"low":811,"close":1226,"change":335,"percent_change":838,"volume":1051,"transactions":9,"vwap":1226},"2026-01-13",{"date":1364,"open":1365,"high":714,"low":1365,"close":1205,"change":929,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1205},"2026-01-12",23.14,2.27,55000,{"date":1369,"open":905,"high":836,"low":1172,"close":649,"change":1370,"percent_change":1133,"volume":1371,"transactions":9,"vwap":649},"2026-01-09",-0.15,60800,{"date":1373,"open":1196,"high":1374,"low":1196,"close":601,"change":122,"percent_change":576,"volume":1375,"transactions":9,"vwap":601},"2026-01-08",23.62,52400,{"date":1377,"open":642,"high":905,"low":877,"close":1196,"change":107,"percent_change":1178,"volume":879,"transactions":9,"vwap":1196},"2026-01-07",{"date":1379,"open":882,"high":632,"low":933,"close":1365,"change":893,"percent_change":514,"volume":1380,"transactions":9,"vwap":1365},"2026-01-06",45600,{"date":1382,"open":1383,"high":661,"low":1383,"close":889,"change":488,"percent_change":1384,"volume":1385,"transactions":9,"vwap":889},"2026-01-05",22.77,1.58,56300,{"date":1387,"open":441,"high":1388,"low":1389,"close":1383,"change":220,"percent_change":221,"volume":1390,"transactions":9,"vwap":1383},"2026-01-02",23.16,22.51,79500,{"date":1392,"open":876,"high":876,"low":583,"close":1393,"change":405,"percent_change":406,"volume":1394,"transactions":9,"vwap":1393},"2025-12-31",22.79,85800,{"date":1396,"open":877,"high":1397,"low":1398,"close":448,"change":983,"percent_change":996,"volume":1280,"transactions":9,"vwap":448},"2025-12-30",23.030001,22.82,{"date":1400,"open":947,"high":1397,"low":922,"close":1401,"change":28,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2025-12-29",22.95,0.88,120100,{"date":1405,"open":430,"high":876,"low":1406,"close":946,"change":893,"percent_change":514,"volume":1407,"transactions":9,"vwap":946},"2025-12-26",22.64,75700,{"date":1409,"open":477,"high":441,"low":477,"close":1410,"change":122,"percent_change":1018,"volume":1411,"transactions":9,"vwap":1410},"2025-12-24",22.74,21800,{"date":1413,"open":563,"high":448,"low":940,"close":904,"change":346,"percent_change":1188,"volume":1414,"transactions":9,"vwap":904},"2025-12-23",73900,{"date":1416,"open":565,"high":1397,"low":356,"close":941,"change":575,"percent_change":1417,"volume":1418,"transactions":9,"vwap":941},"2025-12-22",1.07,109400,{"date":1420,"open":1421,"high":1312,"low":311,"close":1080,"change":1133,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1080},"2025-12-19",22.85,-2.79,141600,{"date":1425,"open":441,"high":934,"low":1393,"close":877,"change":935,"percent_change":780,"volume":1426,"transactions":9,"vwap":877},"2025-12-18",54900,{"date":1428,"open":669,"high":1252,"low":947,"close":430,"change":615,"percent_change":1429,"volume":1430,"transactions":9,"vwap":430},"2025-12-17",-2.9,60700,{"date":1432,"open":870,"high":1295,"low":934,"close":883,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":883},"2025-12-16",0.34,1.47,77400,{"date":1437,"open":1327,"high":1327,"low":1438,"close":1172,"change":594,"percent_change":533,"volume":1439,"transactions":9,"vwap":1172},"2025-12-15",23.049999,108900,{"date":1441,"open":624,"high":650,"low":639,"close":905,"change":397,"percent_change":594,"volume":1442,"transactions":9,"vwap":905},"2025-12-12",47600,{"date":1444,"open":805,"high":860,"low":1294,"close":669,"change":112,"percent_change":405,"volume":1445,"transactions":9,"vwap":669},"2025-12-11",54600,{"date":1447,"open":649,"high":1252,"low":649,"close":862,"change":1012,"percent_change":935,"volume":1127,"transactions":9,"vwap":862},"2025-12-10",{"date":1449,"open":612,"high":610,"low":820,"close":866,"change":28,"percent_change":1450,"volume":1414,"transactions":9,"vwap":866},"2025-12-09",0.86,{"date":1452,"open":1453,"high":1454,"low":1397,"close":623,"change":442,"percent_change":386,"volume":1455,"transactions":9,"vwap":623},"2025-12-08",23.21,23.34,116200,{"date":1457,"open":449,"high":884,"low":1401,"close":1453,"change":285,"percent_change":815,"volume":1458,"transactions":9,"vwap":1453},"2025-12-05",58500,{"date":1460,"open":642,"high":1461,"low":1462,"close":1365,"change":346,"percent_change":248,"volume":1463,"transactions":9,"vwap":1365},"2025-12-04",23.35,22.96,50400,{"date":1465,"open":1466,"high":1467,"low":1191,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2025-12-03",22.92,24.78,23.22,0.45,1.98,64200,{"date":1473,"open":1365,"high":1365,"low":461,"close":1383,"change":313,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1383},"2025-12-02",-0.96,78900,{"date":1477,"open":905,"high":1478,"low":877,"close":921,"change":188,"percent_change":1479,"volume":1480,"transactions":9,"vwap":921},"2025-12-01",24.66,-1.37,83100,{"date":1482,"open":1438,"high":1454,"low":933,"close":639,"change":575,"percent_change":1483,"volume":1484,"transactions":9,"vwap":639},"2025-11-28",1.04,29300,{"date":1486,"open":691,"high":691,"low":934,"close":1312,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1312},"2025-11-26",-0.63,-2.66,67800,{"date":1491,"open":889,"high":1226,"low":1093,"close":1252,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1252},"2025-11-25",0.8,3.49,114400,{"date":1496,"open":642,"high":1196,"low":912,"close":928,"change":1188,"percent_change":1497,"volume":1498,"transactions":9,"vwap":928},"2025-11-24",-1.51,325200,{"date":1500,"open":934,"high":866,"low":934,"close":1306,"change":707,"percent_change":376,"volume":1501,"transactions":9,"vwap":1306},"2025-11-21",65300,{"date":1503,"open":1093,"high":1318,"low":441,"close":1462,"change":405,"percent_change":1210,"volume":1504,"transactions":9,"vwap":1462},"2025-11-20",69800,{"date":1506,"open":660,"high":660,"low":946,"close":1093,"change":248,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1093},"2025-11-19",-1.46,53500,{"date":1510,"open":883,"high":650,"low":892,"close":1454,"change":442,"percent_change":386,"volume":1511,"transactions":9,"vwap":1454},"2025-11-18",78700,{"date":1513,"open":1216,"high":1514,"low":1515,"close":1200,"change":662,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1200},"2025-11-17",24.68,23.26,-5.01,61400,{"date":1519,"open":704,"high":1520,"low":624,"close":800,"change":626,"percent_change":1521,"volume":1522,"transactions":9,"vwap":800},"2025-11-14",24.56,2.33,84600,{"date":1524,"open":713,"high":848,"low":1525,"close":727,"change":807,"percent_change":336,"volume":1526,"transactions":9,"vwap":727},"2025-11-13",23.77,89700,{"date":1528,"open":836,"high":728,"low":836,"close":699,"change":515,"percent_change":948,"volume":1529,"transactions":9,"vwap":699},"2025-11-12",62300,{"date":1531,"open":640,"high":1226,"low":1532,"close":1265,"change":935,"percent_change":913,"volume":1533,"transactions":9,"vwap":1265},"2025-11-11",23.51,64900,{"date":1535,"open":649,"high":1283,"low":649,"close":862,"change":826,"percent_change":1536,"volume":1537,"transactions":9,"vwap":862},"2025-11-10",0.82,106800,{"date":1539,"open":933,"high":855,"low":933,"close":660,"change":1540,"percent_change":1336,"volume":1541,"transactions":9,"vwap":660},"2025-11-07",0.39,109700,{"date":1543,"open":1306,"high":1306,"low":256,"close":928,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":928},"2025-11-06",-1.13,-4.7,163700,{"date":1548,"open":898,"high":679,"low":1438,"close":679,"change":948,"percent_change":1549,"volume":1550,"transactions":9,"vwap":679},"2025-11-05",3.27,112100,{"date":1552,"open":1318,"high":862,"low":632,"close":884,"change":209,"percent_change":469,"volume":1553,"transactions":9,"vwap":884},"2025-11-04",63700,{"date":1555,"open":610,"high":678,"low":1468,"close":649,"change":1121,"percent_change":1556,"volume":738,"transactions":9,"vwap":649},"2025-11-03",-1.69,{"date":1558,"open":601,"high":1252,"low":1454,"close":1252,"change":335,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1252},"2025-10-31",0.47,43400,{"date":1562,"open":1438,"high":1374,"low":1438,"close":621,"change":453,"percent_change":1563,"volume":1287,"transactions":9,"vwap":621},"2025-10-30",1.9,{"date":1565,"open":1326,"high":1566,"low":1401,"close":641,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":641},"2025-10-29",24.8,-0.81,-3.38,87800,{"date":1571,"open":1572,"high":800,"low":1262,"close":1283,"change":767,"percent_change":1174,"volume":1573,"transactions":9,"vwap":1283},"2025-10-28",24.5,76100,{"date":1575,"open":766,"high":1576,"low":1577,"close":778,"change":1578,"percent_change":680,"volume":1579,"transactions":9,"vwap":778},"2025-10-27",25.040001,24.51,-0.46,41200,{"date":1581,"open":1582,"high":1583,"low":1353,"close":766,"change":142,"percent_change":1584,"volume":1207,"transactions":9,"vwap":766},"2025-10-24",24.84,25.07,1.3,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-10-23",25.12,25.14,24.67,-0.5,-1.99,25800,{"date":1594,"open":1595,"high":758,"low":1596,"close":741,"change":614,"percent_change":1487,"volume":1597,"transactions":9,"vwap":741},"2025-10-22",25.24,24.97,58400,{"date":1599,"open":1600,"high":779,"low":1601,"close":1602,"change":210,"percent_change":1340,"volume":1603,"transactions":9,"vwap":1602},"2025-10-21",25.46,25.25,25.33,45200,{"date":1605,"open":791,"high":1606,"low":1607,"close":772,"change":28,"percent_change":1608,"volume":1471,"transactions":9,"vwap":772},"2025-10-20",25.55,24.75,0.79,{"date":1610,"open":1611,"high":1612,"low":1514,"close":1613,"change":838,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-10-17",24.69,25.29,25.27,1.85,60600,{"date":1617,"open":66,"high":750,"low":676,"close":1618,"change":745,"percent_change":566,"volume":1315,"transactions":9,"vwap":1618},"2025-10-16",24.81,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":122,"percent_change":102,"volume":1625,"transactions":9,"vwap":1624},"2025-10-15",24.72,25.28,24.7,24.92,42900,{"date":1627,"open":1628,"high":1629,"low":1347,"close":1589,"change":122,"percent_change":89,"volume":1630,"transactions":9,"vwap":1589},"2025-10-14",24.23,24.85,76600,{"date":1632,"open":659,"high":1633,"low":837,"close":1354,"change":147,"percent_change":1384,"volume":1051,"transactions":9,"vwap":1354},"2025-10-13",24.47,{"date":1635,"open":1217,"high":800,"low":1226,"close":684,"change":188,"percent_change":595,"volume":1636,"transactions":9,"vwap":684},"2025-10-10",70200,{"date":1638,"open":1262,"high":705,"low":650,"close":1345,"change":1540,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1345},"2025-10-09",1.63,60100,{"date":1642,"open":1262,"high":728,"low":1643,"close":713,"change":386,"percent_change":147,"volume":1644,"transactions":9,"vwap":713},"2025-10-08",23.76,38400,{"date":1646,"open":659,"high":1647,"low":622,"close":1271,"change":923,"percent_change":1272,"volume":867,"transactions":9,"vwap":1271},"2025-10-07",24.21,{"date":1649,"open":1352,"high":1352,"low":1249,"close":659,"change":415,"percent_change":21,"volume":1650,"transactions":9,"vwap":659},"2025-10-06",59400,{"date":1652,"open":1647,"high":686,"low":659,"close":842,"change":807,"percent_change":336,"volume":1653,"transactions":9,"vwap":842},"2025-10-03",46600,{"date":1655,"open":706,"high":831,"low":1245,"close":1215,"change":230,"percent_change":807,"volume":769,"transactions":9,"vwap":1215},"2025-10-02",{"date":1657,"open":1628,"high":1628,"low":728,"close":706,"change":1658,"percent_change":1659,"volume":694,"transactions":9,"vwap":706},"2025-10-01",-0.31,-1.27,{"date":1661,"open":1662,"high":800,"low":697,"close":1345,"change":107,"percent_change":122,"volume":1663,"transactions":9,"vwap":1345},"2025-09-30",24.44,40400,{"date":1665,"open":800,"high":800,"low":659,"close":1358,"change":305,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1358},"2025-09-29",-1.06,60500,{"date":1669,"open":1235,"high":798,"low":713,"close":1520,"change":122,"percent_change":975,"volume":1670,"transactions":9,"vwap":1520},"2025-09-26",91000,{"date":1672,"open":1572,"high":1478,"low":704,"close":1673,"change":305,"percent_change":1666,"volume":1674,"transactions":9,"vwap":1673},"2025-09-25",24.31,65500,{"date":1676,"open":1577,"high":1478,"low":1217,"close":676,"change":1012,"percent_change":28,"volume":1677,"transactions":9,"vwap":676},"2025-09-24",65800,{"date":1679,"open":1680,"high":1576,"low":1633,"close":1681,"change":1188,"percent_change":1682,"volume":1109,"transactions":9,"vwap":1681},"2025-09-23",24.87,24.52,-1.41,{"date":1684,"open":1685,"high":1686,"low":1346,"close":1680,"change":1687,"percent_change":1688,"volume":985,"transactions":9,"vwap":1680},"2025-09-22",24.64,25.01,0.37,1.51,{"date":1690,"open":1691,"high":1587,"low":1354,"close":1572,"change":996,"percent_change":1314,"volume":1692,"transactions":9,"vwap":1572},"2025-09-19",24.98,176400,{"date":1694,"open":1695,"high":1622,"low":1629,"close":1695,"change":366,"percent_change":754,"volume":1696,"transactions":9,"vwap":1695},"2025-09-18",25.02,50200,{"date":1698,"open":1699,"high":1700,"low":1607,"close":1680,"change":210,"percent_change":984,"volume":1182,"transactions":9,"vwap":1680},"2025-09-17",25.049999,25.49,{"date":1702,"open":1566,"high":792,"low":1566,"close":1686,"change":989,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1686},"2025-09-16",0.64,46800,{"date":1706,"open":1707,"high":1622,"low":1582,"close":1629,"change":1121,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1629},"2025-09-15",25.18,-1.58,29200,{"date":1711,"open":791,"high":1600,"low":66,"close":1601,"change":210,"percent_change":1340,"volume":1712,"transactions":9,"vwap":1601},"2025-09-12",30300,{"date":1714,"open":766,"high":1715,"low":766,"close":1716,"change":387,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-09-11",25.52,25.39,1.64,58300,{"date":1720,"open":734,"high":1721,"low":1722,"close":1691,"change":1054,"percent_change":189,"volume":1342,"transactions":9,"vwap":1691},"2025-09-10",25.57,24.96,{"date":1724,"open":1725,"high":735,"low":753,"close":734,"change":21,"percent_change":1076,"volume":1726,"transactions":9,"vwap":734},"2025-09-09",25.51,32700,{"date":1728,"open":1729,"high":735,"low":1595,"close":735,"change":335,"percent_change":1730,"volume":1259,"transactions":9,"vwap":735},"2025-09-08",25.54,0.43,{"date":1732,"open":1729,"high":1733,"low":1734,"close":772,"change":209,"percent_change":983,"volume":1735,"transactions":9,"vwap":772},"2025-09-05",25.77,25.26,36500,{"date":1737,"open":1738,"high":779,"low":1739,"close":779,"change":259,"percent_change":1018,"volume":1740,"transactions":9,"vwap":779},"2025-09-04",25.3,25.23,34800,{"date":1742,"open":734,"high":764,"low":1587,"close":1743,"change":276,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-09-03",25.22,-0.9,35800,{"date":1747,"open":764,"high":1748,"low":1749,"close":1749,"change":199,"percent_change":1750,"volume":1193,"transactions":9,"vwap":1749},"2025-09-02",25.81,25.45,-0.97,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":469,"percent_change":1590,"volume":1757,"transactions":9,"vwap":1756},"2025-08-29",25.76,26.01,25.64,25.7,27600,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":240,"percent_change":240,"volume":1259,"transactions":9,"vwap":1763},"2025-08-28",25.96,26.32,25.67,25.83,{"date":1765,"open":1766,"high":1767,"low":764,"close":1763,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1763},"2025-08-27",26.030001,26.23,-0.2,-0.77,56400,{"date":1772,"open":1749,"high":1773,"low":1749,"close":1766,"change":760,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1766},"2025-08-26",26.21,2.68,47400,{"date":1777,"open":1778,"high":1779,"low":1602,"close":791,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":791},"2025-08-25",26.08,26.18,-0.87,-3.32,19400,{"date":1784,"open":1785,"high":1786,"low":758,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-08-22",26.049999,26.49,26.22,0.61,2.38,46400,{"date":1792,"open":1793,"high":1793,"low":758,"close":1794,"change":346,"percent_change":1658,"volume":1795,"transactions":9,"vwap":1794},"2025-08-21",25.89,25.61,23800,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":745,"percent_change":746,"volume":833,"transactions":9,"vwap":1801},"2025-08-20",26,26.15,25.62,25.69,{"date":1803,"open":764,"high":1787,"low":764,"close":1804,"change":515,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-08-19",25.8,0.7,38700,{"date":1808,"open":1809,"high":1778,"low":1794,"close":1800,"change":313,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1800},"2025-08-18",25.93,-0.85,30000,{"date":1813,"open":1814,"high":1815,"low":764,"close":1816,"change":1210,"percent_change":1033,"volume":1817,"transactions":9,"vwap":1816},"2025-08-15",26.14,26.75,25.84,44800,{"date":1819,"open":1820,"high":1820,"low":1733,"close":1754,"change":786,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1754},"2025-08-14",26.99,-2.25,31200,{"date":1824,"open":1825,"high":1820,"low":1826,"close":1827,"change":346,"percent_change":594,"volume":1828,"transactions":9,"vwap":1827},"2025-08-13",26.54,25.94,26.61,39000,{"date":1830,"open":1831,"high":1832,"low":1733,"close":1833,"change":827,"percent_change":906,"volume":1834,"transactions":9,"vwap":1833},"2025-08-12",26.1,26.73,26.69,54700,{"date":1836,"open":1831,"high":1837,"low":1838,"close":1838,"change":745,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-08-11",26.68,25.88,-0.42,46100,{"date":1842,"open":1843,"high":1844,"low":1607,"close":1845,"change":1846,"percent_change":1847,"volume":1650,"transactions":9,"vwap":1845},"2025-08-08",24.88,26.07,25.99,1.24,5.01,{"date":1849,"open":1850,"high":1850,"low":1621,"close":1607,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1607},"2025-08-07",26.6,-1.85,-6.95,68800,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1850,"change":826,"percent_change":540,"volume":1858,"transactions":9,"vwap":1850},"2025-08-06",26.25,26.78,59100,{"date":1860,"open":1861,"high":1862,"low":1799,"close":1863,"change":386,"percent_change":1433,"volume":1013,"transactions":9,"vwap":1863},"2025-08-05",26.4,26.63,26.41,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1761,"change":1687,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1761},"2025-08-04",26.11,26.53,1.43,28100,{"date":1871,"open":1872,"high":1850,"low":1793,"close":1873,"change":325,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-08-01",26.33,25.95,-1.7,52700,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1861,"change":305,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1861},"2025-07-31",26.66,26.7,26.38,-0.98,39300,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1878,"change":1578,"percent_change":1874,"volume":1329,"transactions":9,"vwap":1878},"2025-07-30",27.24,27.32,26.57,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1892,"change":220,"percent_change":397,"volume":1893,"transactions":9,"vwap":1892},"2025-07-29",27.33,27.049999,27.12,20400,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":346,"percent_change":585,"volume":1900,"transactions":9,"vwap":1899},"2025-07-28",27.2,27.4,26.89,27.14,22300,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":209,"percent_change":745,"volume":1906,"transactions":9,"vwap":1905},"2025-07-25",27.25,26.93,27.22,24900,{"date":1908,"open":1909,"high":1910,"low":1903,"close":1903,"change":821,"percent_change":1780,"volume":1911,"transactions":9,"vwap":1903},"2025-07-24",27.46,27.5,22200,{"date":1913,"open":1914,"high":1910,"low":1896,"close":1915,"change":423,"percent_change":827,"volume":1237,"transactions":9,"vwap":1915},"2025-07-23",27.27,27.49,{"date":1917,"open":1918,"high":1910,"low":1903,"close":1914,"change":983,"percent_change":566,"volume":1207,"transactions":9,"vwap":1914},"2025-07-22",27.44,{"date":1920,"open":1904,"high":1910,"low":1904,"close":1921,"change":1469,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-07-21",27.39,1.67,35900,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":532,"percent_change":964,"volume":1930,"transactions":9,"vwap":1929},"2025-07-18",27.41,27.45,26.88,26.94,42500,{"date":1932,"open":1933,"high":1927,"low":1929,"close":1905,"change":1012,"percent_change":515,"volume":1934,"transactions":9,"vwap":1905},"2025-07-17",27.19,63500,{"date":1936,"open":1879,"high":1937,"low":1879,"close":1938,"change":1108,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-07-16",27.34,27.17,2.03,88000,{"date":1942,"open":1943,"high":1944,"low":1825,"close":1862,"change":248,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1862},"2025-07-15",26.9,27.13,-1.26,57900,{"date":1948,"open":1898,"high":1949,"low":1928,"close":1950,"change":1192,"percent_change":313,"volume":1951,"transactions":9,"vwap":1950},"2025-07-14",27.26,26.97,36000,{"date":1953,"open":1954,"high":1955,"low":1832,"close":1956,"change":209,"percent_change":745,"volume":1957,"transactions":9,"vwap":1956},"2025-07-11",27.1,27.11,27.030001,28400,{"date":1959,"open":1850,"high":1960,"low":1850,"close":1961,"change":1687,"percent_change":1276,"volume":1962,"transactions":9,"vwap":1961},"2025-07-10",27.36,27.059999,36300,{"date":1964,"open":1928,"high":1896,"low":1850,"close":1833,"change":469,"percent_change":294,"volume":1965,"transactions":9,"vwap":1833},"2025-07-09",23900,{"date":1967,"open":1832,"high":1914,"low":1837,"close":1968,"change":1012,"percent_change":826,"volume":879,"transactions":9,"vwap":1968},"2025-07-08",26.82,{"date":1970,"open":1971,"high":1972,"low":1837,"close":1973,"change":1974,"percent_change":1975,"volume":1560,"transactions":9,"vwap":1973},"2025-07-07",27.08,27.23,26.77,-0.47,-1.73,{"date":1977,"open":1978,"high":1885,"low":1979,"close":1885,"change":259,"percent_change":1483,"volume":1980,"transactions":9,"vwap":1885},"2025-07-03",26.98,26.8,26400,{"date":1982,"open":1983,"high":1909,"low":1984,"close":1985,"change":240,"percent_change":240,"volume":1367,"transactions":9,"vwap":1985},"2025-07-02",27,26.84,26.96,{"date":1987,"open":1983,"high":1988,"low":1929,"close":1985,"change":285,"percent_change":1178,"volume":1989,"transactions":9,"vwap":1985},"2025-07-01",27.56,34700,{"date":1991,"open":1992,"high":1992,"low":1857,"close":1898,"change":1033,"percent_change":557,"volume":1993,"transactions":9,"vwap":1898},"2025-06-30",27.51,58000,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-06-27",27.16,27.65,27.040001,27.54,0.52,1.92,237200,{"date":2004,"open":1998,"high":1949,"low":2005,"close":2006,"change":989,"percent_change":754,"volume":2007,"transactions":9,"vwap":2006},"2025-06-26",26.79,27.02,34400,{"date":2009,"open":1910,"high":2010,"low":1832,"close":2011,"change":2012,"percent_change":2013,"volume":1237,"transactions":9,"vwap":2011},"2025-06-25",27.71,26.86,-0.76,-2.75,{"date":2015,"open":2016,"high":2017,"low":1890,"close":2018,"change":989,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-06-24",27.48,27.69,27.62,0.58,24700,{"date":2022,"open":2005,"high":1915,"low":2005,"close":1909,"change":1805,"percent_change":2023,"volume":997,"transactions":9,"vwap":1909},"2025-06-23",2.62,{"date":2025,"open":1886,"high":2016,"low":2026,"close":2027,"change":1045,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-06-20",26.71,26.76,-1.22,54100,{"date":2031,"open":1973,"high":1927,"low":1973,"close":2032,"change":575,"percent_change":913,"volume":2033,"transactions":9,"vwap":2032},"2025-06-18",27.09,42700,{"date":2035,"open":2036,"high":1921,"low":2036,"close":2037,"change":324,"percent_change":357,"volume":2038,"transactions":9,"vwap":2037},"2025-06-17",26.83,26.85,30200,{"date":2040,"open":1961,"high":1899,"low":2041,"close":2042,"change":487,"percent_change":815,"volume":1504,"transactions":9,"vwap":2042},"2025-06-16",26.74,26.95,{"date":2044,"open":1949,"high":1914,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-06-13",26.81,26.87,-0.66,-2.4,31800,{"date":2051,"open":1937,"high":2052,"low":2042,"close":2053,"change":515,"percent_change":137,"volume":1082,"transactions":9,"vwap":2053},"2025-06-12",27.57,27.53,{"date":2055,"open":1999,"high":2056,"low":1899,"close":2057,"change":923,"percent_change":1881,"volume":1426,"transactions":9,"vwap":2057},"2025-06-11",27.98,27.35,{"date":2059,"open":1903,"high":2060,"low":1972,"close":2018,"change":1559,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2018},"2025-06-10",27.77,1.73,28000,{"date":2064,"open":1961,"high":1926,"low":1978,"close":2065,"change":707,"percent_change":576,"volume":2066,"transactions":9,"vwap":2065},"2025-06-09",27.15,48000,{"date":2068,"open":1914,"high":2016,"low":1815,"close":2011,"change":469,"percent_change":294,"volume":1323,"transactions":9,"vwap":2011},"2025-06-06",{"date":2070,"open":1891,"high":1960,"low":2045,"close":1820,"change":614,"percent_change":470,"volume":1218,"transactions":9,"vwap":1820},"2025-06-05",{"date":2072,"open":1998,"high":1992,"low":1978,"close":2065,"change":397,"percent_change":305,"volume":708,"transactions":9,"vwap":2065},"2025-06-04",{"date":2074,"open":1820,"high":2016,"low":2075,"close":1905,"change":366,"percent_change":1117,"volume":2076,"transactions":9,"vwap":1905},"2025-06-03",26.92,32100,{"date":2078,"open":1933,"high":2060,"low":2042,"close":2079,"change":415,"percent_change":406,"volume":2080,"transactions":9,"vwap":2079},"2025-06-02",27.07,47200,{"date":2082,"open":1960,"high":1909,"low":2083,"close":1892,"change":210,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1892},"2025-05-30",27.01,-0.51,72900,{"date":2087,"open":1899,"high":1897,"low":1929,"close":1949,"change":989,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1949},"2025-05-29",0.59,40200,{"date":2091,"open":2092,"high":2093,"low":1983,"close":1954,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1954},"2025-05-28",27.99,28.24,-1.07,-3.8,59600,{"date":2098,"open":2041,"high":2099,"low":1879,"close":2100,"change":1336,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-05-27",28.35,28.17,6.42,81800,{"date":2104,"open":2105,"high":2005,"low":1856,"close":2106,"change":983,"percent_change":325,"volume":2107,"transactions":9,"vwap":2106},"2025-05-23",26.5,26.47,61100,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":405,"percent_change":1370,"volume":2114,"transactions":9,"vwap":2113},"2025-05-22",26.45,26.91,26.2,26.59,74400,{"date":2116,"open":1885,"high":2117,"low":2118,"close":1862,"change":495,"percent_change":2119,"volume":1267,"transactions":9,"vwap":1862},"2025-05-21",27.55,26.56,-3.44,{"date":2121,"open":1833,"high":2122,"low":1833,"close":2123,"change":137,"percent_change":2124,"volume":1385,"transactions":9,"vwap":2123},"2025-05-20",27.67,27.58,2.45,{"date":2126,"open":1887,"high":2057,"low":2127,"close":2075,"change":1433,"percent_change":816,"volume":2128,"transactions":9,"vwap":2075},"2025-05-19",26.16,38000,{"date":2130,"open":2131,"high":1832,"low":1754,"close":2132,"change":479,"percent_change":975,"volume":2133,"transactions":9,"vwap":2132},"2025-05-16",26.24,26.58,56200,{"date":2135,"open":1887,"high":1887,"low":1798,"close":2136,"change":893,"percent_change":514,"volume":2137,"transactions":9,"vwap":2136},"2025-05-15",26.31,33000,{"date":2139,"open":1832,"high":1983,"low":2140,"close":2141,"change":594,"percent_change":1544,"volume":2142,"transactions":9,"vwap":2141},"2025-05-14",25.92,26.3,61000,{"date":2144,"open":2145,"high":2146,"low":2147,"close":1850,"change":1266,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1850},"2025-05-13",27.93,28.02,26.46,-2.92,45700,{"date":2151,"open":2152,"high":2056,"low":2153,"close":1897,"change":1012,"percent_change":515,"volume":2154,"transactions":9,"vwap":1897},"2025-05-12",27.91,27.18,61200,{"date":2156,"open":2157,"high":2060,"low":2158,"close":2057,"change":1768,"percent_change":547,"volume":2159,"transactions":9,"vwap":2057},"2025-05-09",27.74,27.31,26600,{"date":2161,"open":2162,"high":2163,"low":1910,"close":2117,"change":1192,"percent_change":313,"volume":1923,"transactions":9,"vwap":2117},"2025-05-08",27.61,28.38,{"date":2165,"open":2166,"high":2167,"low":1918,"close":2162,"change":715,"percent_change":615,"volume":808,"transactions":9,"vwap":2162},"2025-05-07",27.85,28.13,{"date":2169,"open":2052,"high":176,"low":2170,"close":2171,"change":1178,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-05-06",27.28,27.8,0.94,45500,{"date":2175,"open":2176,"high":2177,"low":2016,"close":1999,"change":357,"percent_change":2178,"volume":2020,"transactions":9,"vwap":1999},"2025-05-05",27.78,27.89,-1.33,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2152,"change":2184,"percent_change":2185,"volume":1315,"transactions":9,"vwap":2152},"2025-05-02",27.96,28.18,27.47,0.87,3.22,{"date":2187,"open":2065,"high":2188,"low":2132,"close":1998,"change":1469,"percent_change":2189,"volume":1463,"transactions":9,"vwap":1998},"2025-05-01",27.43,1.69,{"date":2191,"open":1933,"high":1886,"low":2192,"close":2113,"change":585,"percent_change":73,"volume":1207,"transactions":9,"vwap":2113},"2025-04-30",26.37,{"date":2194,"open":1815,"high":1914,"low":1850,"close":1928,"change":335,"percent_change":387,"volume":2195,"transactions":9,"vwap":1928},"2025-04-29",33400,{"date":2197,"open":2118,"high":2083,"low":2198,"close":1973,"change":230,"percent_change":335,"volume":2199,"transactions":9,"vwap":1973},"2025-04-28",26.34,38100,{"date":2201,"open":1872,"high":2046,"low":1773,"close":2041,"change":721,"percent_change":1703,"volume":2202,"transactions":9,"vwap":2041},"2025-04-25",37500,{"date":2204,"open":1825,"high":1926,"low":2141,"close":1887,"change":210,"percent_change":996,"volume":1056,"transactions":9,"vwap":1887},"2025-04-24",{"date":2206,"open":2117,"high":2117,"low":2113,"close":2026,"change":821,"percent_change":1322,"volume":708,"transactions":9,"vwap":2026},"2025-04-23",{"date":180,"open":1910,"high":2208,"low":1943,"close":2042,"change":1340,"percent_change":2209,"volume":863,"transactions":9,"vwap":2042},28.37,-2]