[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LPRE":3,"homepage-market-summary":29,"stock-historical-LPRE":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LPRE","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Long Pond Real Estate Select ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.461,0.1236,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},26.8101,26.64,26.905,26.7706,0.0395,0.15,17930.751719,30.849,25.25,27357.808209896415,27.9,377,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},23.57,24501,8942909.860684,13.22,"2025-04-23",[182,185,193,203,213,223,234,243,254,262,271,282,291,297,305,315,324,333,342,352,361,371,381,391,401,411,422,431,441,450,457,465,475,483,492,501,511,520,529,538,548,555,563,570,580,589,599,607,616,626,634,643,652,658,663,670,677,685,690,695,703,710,714,718,725,731,739,745,752,760,765,769,776,783,791,798,805,811,817,823,828,834,841,849,856,864,870,877,883,890,896,903,908,914,922,929,935,943,952,959,965,970,977,983,990,997,1003,1010,1016,1021,1026,1032,1036,1042,1046,1050,1056,1062,1069,1075,1081,1087,1091,1095,1101,1109,1114,1120,1126,1134,1141,1148,1156,1161,1168,1173,1180,1188,1195,1201,1208,1214,1221,1227,1235,1241,1247,1256,1263,1269,1272,1279,1283,1289,1294,1298,1305,1308,1314,1318,1321,1329,1336,1342,1348,1354,1361,1367,1373,1381,1384,1392,1398,1405,1411,1418,1424,1429,1437,1441,1445,1451,1457,1461,1466,1471,1477,1483,1489,1497,1503,1507,1511,1516,1519,1525,1532,1538,1544,1550,1556,1561,1568,1575,1583,1590,1597,1603,1608,1615,1623,1628,1637,1642,1646,1652,1658,1665,1671,1679,1683,1687,1693,1699,1703,1707,1712,1718,1723,1728,1733,1738,1742,1748,1754,1760,1765,1769,1772,1778,1784,1790,1795,1799,1805,1811,1816,1822,1827,1833,1839,1844,1847,1854,1862,1868,1873,1880,1886,1890,1895,1900,1905,1908,1913,1919,1923,1927,1933,1937,1942,1947,1954,1959,1962,1968,1972,1975,1979,1983,1988,1993,1996,2000,2005,2010,2017,2022,2028,2034,2042,2046,2051,2055,2060,2066,2072,2079,2084,2090,2095,2099,2103,2107,2113,2118,2123,2127,2131,2136,2140,2143,2149,2153,2157,2162,2166,2169,2176,2180,2186,2191,2196,2202,2207,2210,2213,2216,2223,2229,2233,2238,2243,2247,2251,2257,2264,2270,2275,2281,2286,2290,2295,2301,2309,2316,2320,2325,2329,2333,2339,2344,2351,2358,2362,2369,2375,2380,2385,2393,2398,2406,2413,2421,2427],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},64,26.8367,{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":183,"vwap":192},"2026-10-02",26.92,26.75,0.0006,0,20810.0658,26.7915,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",26.86,26.58,26.77,-0.13,-0.48,46570.52464,93,26.6776,{"date":204,"open":205,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",27.15,27.21,26.9,-0.37,-1.36,2449.0658,34,26.9818,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",27.37,27.085,27.27,-0.02,-0.07,12850.0658,163,27.1978,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",27.22,27.385,27.155,27.29,-0.085,-0.31,12099.5678,77,27.2358,{"date":235,"open":228,"high":236,"low":237,"close":236,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",27.375,27.06,0.045,0.16,5210.0658,68,27.1216,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",27.25,27.39,27.1,27.33,0.06,0.22,43264.0658,103,27.1598,{"date":255,"open":256,"high":257,"low":217,"close":217,"change":140,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",27.44,27.525,-1.23,12332.0658,70,27.3782,{"date":263,"open":264,"high":264,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",27.78,27.61,0.07,0.25,12211.2468,89,27.6313,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",27.52,27.6,27.46,27.54,0.08,0.29,21546.0658,98,27.5486,{"date":283,"open":284,"high":285,"low":275,"close":275,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",27.635,27.68,-0.32,-1.15,1623.0658,48,27.554,{"date":292,"open":293,"high":293,"low":264,"close":264,"change":218,"percent_change":219,"volume":294,"transactions":295,"vwap":296},"2026-09-17",28.08,12524.0658,86,27.8408,{"date":298,"open":299,"high":299,"low":300,"close":300,"change":208,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",28.29,27.8,-1.31,2947.0658,57,27.9685,{"date":306,"open":307,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",28.2101,28.27,28.17,-0.18,-0.63,84967.7902,104,28.2257,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":266,"percent_change":267,"volume":321,"transactions":322,"vwap":323},"2026-09-14",28.21,28.37,28.12,28.35,6520.754714,54,28.3258,{"date":325,"open":326,"high":327,"low":326,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":280,"vwap":332},"2026-09-11",28.11,28.4,28.28,0.19,0.68,73151.7902,28.1709,{"date":334,"open":328,"high":335,"low":336,"close":337,"change":208,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",28.36,28.04,28.09,-1.3,14490.7902,118,28.1544,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",28.64,28.42,28.46,-0.29,-1.01,13571.8252,75,28.5194,{"date":353,"open":354,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":280,"vwap":360},"2026-09-08",28.88,28.97,28.75,-0.27,-0.93,14709.335969,28.8765,{"date":362,"open":363,"high":364,"low":365,"close":363,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",29.02,29.19,29.01,-0.11,-0.38,29593.7902,59,29.0233,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",29.31,29.035,29.13,0.015,0.05,32247.7902,92,29.1349,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",29.09,29.165,29.115,0.075,0.26,9162.7902,37,29.1269,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",29.16,28.99,29.04,-0.2024,-0.69,5538.9503,71,29.0567,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",29.51,29.21,29.2424,-0.4076,-1.37,5760.7902,99,29.2847,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",29.6399,29.66,29.5801,29.65,0.12,0.41,12898.7902,72,29.6425,{"date":423,"open":424,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",29.93,29.53,-0.545,-1.81,17726.7902,90,29.6715,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":303,"vwap":440},"2026-08-26",30.195,30.21,30.06,30.075,-0.105,-0.35,328033.7902,30.0682,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":241,"vwap":449},"2026-08-25",30.25,30.13,30.18,-0.1,-0.33,24649.7902,30.2047,{"date":451,"open":452,"high":453,"low":452,"close":454,"change":250,"percent_change":105,"volume":455,"transactions":409,"vwap":456},"2026-08-24",30.03,30.3599,30.28,162309.950077,30.1293,{"date":458,"open":459,"high":460,"low":461,"close":435,"change":130,"percent_change":462,"volume":463,"transactions":183,"vwap":464},"2026-08-21",30.01,30.07,30,0.3,16995.7682,30.0509,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":420,"vwap":474},"2026-08-20",30.035,30.3,29.96,29.97,-0.14,-0.46,40619.0292,30.12,{"date":476,"open":424,"high":477,"low":424,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",30.11,0.425,1.43,27024.7902,66,30.0367,{"date":484,"open":485,"high":486,"low":487,"close":487,"change":488,"percent_change":397,"volume":489,"transactions":490,"vwap":491},"2026-08-18",29.85,29.945,29.685,-0.205,31762.7902,50,29.7919,{"date":493,"open":494,"high":494,"low":495,"close":496,"change":230,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",29.955,29.83,29.89,-1.03,29920.9712,113,29.9144,{"date":502,"open":444,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-14",30.22,30.1299,30.2,0.11,0.37,32764.4302,61,30.2109,{"date":512,"open":470,"high":513,"low":514,"close":513,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",30.09,29.9441,0.4451,1.5,27148.7902,95,30.0611,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":267,"volume":526,"transactions":527,"vwap":528},"2026-08-12",29.52,29.71,29.6449,0.0731,6787.7902,35,29.658,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":211,"vwap":537},"2026-08-11",29.635,29.56,29.5718,0.0918,0.31,3227.7902,29.6126,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",30.19,29.425,29.48,-0.68,-2.25,33044.8232,116,29.8106,{"date":549,"open":435,"high":505,"low":470,"close":550,"change":22,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",30.16,0.5,14920.7902,41,30.1459,{"date":556,"open":557,"high":454,"low":424,"close":459,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-06",30.17,-0.1166,-0.39,64012.7902,144,30.116,{"date":564,"open":513,"high":434,"low":513,"close":565,"change":566,"percent_change":329,"volume":567,"transactions":568,"vwap":569},"2026-08-05",30.1266,0.0566,4768.159738,42,30.1581,{"date":571,"open":572,"high":573,"low":574,"close":460,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",29.87,30.08,29.2,0.33,1.11,67597.8522,157,29.6997,{"date":581,"open":424,"high":582,"low":583,"close":584,"change":585,"percent_change":575,"volume":586,"transactions":587,"vwap":588},"2026-08-03",29.99,29.676,29.74,0.0969,6795.756789,56,29.8438,{"date":590,"open":485,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-31",29.9,29.41,29.6431,-0.3169,-1.06,28516.7902,87,29.8272,{"date":600,"open":601,"high":601,"low":602,"close":469,"change":603,"percent_change":604,"volume":605,"transactions":241,"vwap":606},"2026-07-30",30.84,29.77,-0.74,-2.41,17616.5902,30.4278,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":575,"volume":613,"transactions":614,"vwap":615},"2026-07-29",30.4,30.83,30.7,0.1,16702.7902,150,30.67,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":575,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-28",30.36,30.79,30.34,30.6,1.09,16262.8193,80,30.4854,{"date":627,"open":618,"high":628,"low":629,"close":629,"change":630,"percent_change":70,"volume":631,"transactions":632,"vwap":633},"2026-07-27",30.42,30.27,0.0623,11363.7902,60,30.3316,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":71,"volume":641,"transactions":183,"vwap":642},"2026-07-24",30.175,30.29,30.15,30.2077,0.4077,9479.622976,30.1248,{"date":644,"open":645,"high":470,"low":584,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-23",29.95,29.8,-0.09,-0.3,5265.756462,73,29.8099,{"date":653,"open":645,"high":461,"low":496,"close":496,"change":654,"percent_change":357,"volume":655,"transactions":656,"vwap":657},"2026-07-22",-0.08,3554.7902,33,29.9219,{"date":659,"open":424,"high":452,"low":424,"close":470,"change":660,"percent_change":347,"volume":661,"transactions":420,"vwap":662},"2026-07-21",-0.0875,6622.7902,30.0006,{"date":664,"open":618,"high":618,"low":665,"close":666,"change":667,"percent_change":358,"volume":668,"transactions":490,"vwap":669},"2026-07-20",30.04,30.0575,-0.2825,3065.7902,30.2119,{"date":671,"open":609,"high":611,"low":454,"close":620,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-17",-0.135,-0.44,47162.7902,212,30.3998,{"date":678,"open":452,"high":679,"low":452,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-16",30.475,0.475,1.58,9241.7902,69,30.1974,{"date":686,"open":434,"high":454,"low":461,"close":461,"change":190,"percent_change":190,"volume":687,"transactions":688,"vwap":689},"2026-07-15",8280.7902,67,30.1841,{"date":691,"open":692,"high":459,"low":486,"close":461,"change":654,"percent_change":357,"volume":693,"transactions":568,"vwap":694},"2026-07-14",29.98,21609.9572,29.9529,{"date":696,"open":443,"high":697,"low":698,"close":573,"change":699,"percent_change":654,"volume":700,"transactions":701,"vwap":702},"2026-07-13",30.31,30.05,-0.025,14367.4232,44,30.2566,{"date":704,"open":705,"high":445,"low":459,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-10",30.02,30.105,0.145,0.48,3200,{"date":711,"open":572,"high":712,"low":572,"close":469,"change":376,"percent_change":377,"volume":713,"transactions":9,"vwap":469},"2026-07-09",30.059999,4100,{"date":715,"open":716,"high":716,"low":424,"close":486,"change":397,"percent_change":544,"volume":717,"transactions":9,"vwap":486},"2026-07-08",30.35,9800,{"date":719,"open":720,"high":24,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-07",30.48,30.635,0.297,0.98,6300,{"date":726,"open":621,"high":727,"low":629,"close":728,"change":729,"percent_change":358,"volume":730,"transactions":9,"vwap":728},"2026-07-06",30.63,30.338,-0.286,15300,{"date":732,"open":733,"high":734,"low":733,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-02",30.545,30.625,30.624,0.344,1.14,2400,{"date":740,"open":741,"high":742,"low":741,"close":454,"change":51,"percent_change":743,"volume":744,"transactions":9,"vwap":454},"2026-07-01",30.238,30.43,0.6,5500,{"date":746,"open":747,"high":697,"low":459,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-30",30.26,30.1,-0.287,-0.94,38300,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-29",30.46,30.245,30.387,-0.048,-0.16,4300,{"date":761,"open":477,"high":679,"low":477,"close":762,"change":763,"percent_change":250,"volume":764,"transactions":9,"vwap":762},"2026-06-26",30.435,0.068,4500,{"date":766,"open":679,"high":679,"low":540,"close":767,"change":51,"percent_change":743,"volume":768,"transactions":9,"vwap":767},"2026-06-25",30.367,2000,{"date":770,"open":474,"high":771,"low":474,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-24",30.275,30.187,0.356,1.19,15800,{"date":777,"open":778,"high":779,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-23",29.28,29.831,0.431,1.47,21000,{"date":784,"open":785,"high":522,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-22",29.37,29.25,29.4,-0.17,-0.57,43600,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":277,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-18",29.84,29.44,29.57,0.27,27300,{"date":799,"open":645,"high":705,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-17",29.45,29.49,-0.494,-1.65,6000,{"date":806,"open":444,"high":444,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-16",29.984,-0.065,-0.22,7100,{"date":812,"open":621,"high":621,"low":813,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-15",30.049,-0.271,-0.89,2600,{"date":818,"open":505,"high":618,"low":505,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-12",30.32,0.236,0.78,5200,{"date":824,"open":706,"high":445,"low":825,"close":826,"change":827,"percent_change":418,"volume":738,"transactions":9,"vwap":826},"2026-06-11",29.91,30.084,0.124,{"date":829,"open":459,"high":830,"low":469,"close":469,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":469},"2026-06-10",30.193,-0.018,-0.06,13200,{"date":835,"open":836,"high":513,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-09",29.68,29.978,0.566,1.92,16500,{"date":842,"open":843,"high":844,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-08",29.58,29.59,29.412,-0.188,-0.64,18900,{"date":850,"open":844,"high":851,"low":592,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-05",29.75,29.6,0.133,0.45,194600,{"date":857,"open":858,"high":859,"low":860,"close":859,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":859},"2026-06-04",29.32,29.467,29.22,0.486,1.68,1600,{"date":865,"open":866,"high":867,"low":868,"close":868,"change":869,"percent_change":809,"volume":768,"transactions":9,"vwap":868},"2026-06-03",29.030001,29.059999,28.981,-0.064,{"date":871,"open":866,"high":872,"low":866,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-02",29.107,29.045,-0.045,-0.15,3100,{"date":878,"open":375,"high":404,"low":879,"close":383,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":383},"2026-06-01",29.08,-0.148,-0.51,88100,{"date":884,"open":885,"high":886,"low":887,"close":887,"change":888,"percent_change":889,"volume":764,"transactions":9,"vwap":887},"2026-05-29",29.42,29.446,29.238,-0.251,-0.85,{"date":891,"open":892,"high":532,"low":892,"close":893,"change":894,"percent_change":70,"volume":895,"transactions":9,"vwap":893},"2026-05-28",29.36,29.489,0.062,3400,{"date":897,"open":898,"high":898,"low":899,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-27",29.64,29.427,0.135,0.46,34100,{"date":904,"open":778,"high":905,"low":375,"close":905,"change":906,"percent_change":330,"volume":907,"transactions":9,"vwap":905},"2026-05-26",29.292,0.199,1200,{"date":909,"open":393,"high":393,"low":910,"close":911,"change":912,"percent_change":250,"volume":913,"transactions":9,"vwap":911},"2026-05-22",28.94,29.093,0.064,82800,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":329,"volume":921,"transactions":9,"vwap":919},"2026-05-21",28.87,29.055,28.73,29.028999,0.056,1800,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":100,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-20",28.58,29.018999,28.973,1.97,1400,{"date":930,"open":931,"high":931,"low":932,"close":932,"change":933,"percent_change":310,"volume":934,"transactions":9,"vwap":932},"2026-05-19",28.48,28.413,-0.051,200,{"date":936,"open":937,"high":938,"low":939,"close":938,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":938},"2026-05-18",28.15,28.464,28.14,0.457,1.63,3000,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-15",28.059999,28.115,27.99,28.007,-0.403,-1.42,17200,{"date":953,"open":954,"high":955,"low":956,"close":956,"change":957,"percent_change":881,"volume":958,"transactions":9,"vwap":956},"2026-05-14",28.56,28.625,28.41,-0.147,1500,{"date":960,"open":346,"high":961,"low":346,"close":962,"change":963,"percent_change":964,"volume":942,"transactions":9,"vwap":962},"2026-05-13",28.57,28.557,-0.187,-0.65,{"date":966,"open":344,"high":967,"low":344,"close":968,"change":437,"percent_change":969,"volume":768,"transactions":9,"vwap":968},"2026-05-12",28.76,28.744,-0.36,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":975,"percent_change":647,"volume":976,"transactions":9,"vwap":974},"2026-05-11",28.92,28.81,28.849,-0.026,52600,{"date":978,"open":972,"high":363,"low":979,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-08",28.875,-0.068,-0.23,15000,{"date":984,"open":910,"high":985,"low":986,"close":987,"change":377,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-07",29,28.79,28.943,0.17,700,{"date":991,"open":967,"high":992,"low":967,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-06",29.040001,28.893,0.807,2.87,45700,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":329,"percent_change":330,"volume":1002,"transactions":9,"vwap":1001},"2026-05-05",28.035,28.158,28.086,2800,{"date":1004,"open":1005,"high":1006,"low":264,"close":1007,"change":230,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-04",28.07,28.2,27.896,-1.1,5900,{"date":1011,"open":1012,"high":345,"low":1013,"close":1013,"change":1014,"percent_change":881,"volume":1015,"transactions":9,"vwap":1013},"2026-05-01",28.405,28.206,-0.144,11600,{"date":1017,"open":326,"high":1018,"low":326,"close":320,"change":1019,"percent_change":862,"volume":1020,"transactions":9,"vwap":320},"2026-04-30",28.355,0.468,12200,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1024,"change":1025,"percent_change":889,"volume":989,"transactions":9,"vwap":1024},"2026-04-29",28,27.882,-0.238,{"date":1027,"open":1028,"high":319,"low":1029,"close":319,"change":462,"percent_change":1030,"volume":1031,"transactions":9,"vwap":319},"2026-04-28",27.96,27.845,1.08,2900,{"date":1033,"open":1023,"high":1023,"low":1034,"close":1034,"change":758,"percent_change":789,"volume":1035,"transactions":9,"vwap":1034},"2026-04-27",27.82,3900,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1039,"change":1040,"percent_change":366,"volume":1041,"transactions":9,"vwap":1039},"2026-04-24",28.13,27.98,-0.03,300,{"date":1043,"open":337,"high":337,"low":1044,"close":1045,"change":329,"percent_change":330,"volume":907,"transactions":9,"vwap":1045},"2026-04-23",27.84,28.01,{"date":1047,"open":317,"high":317,"low":1034,"close":1034,"change":140,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1034},"2026-04-22",-1.21,900,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1053,"change":199,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-04-21",28.78,28.16,-1.68,18800,{"date":1057,"open":1058,"high":1059,"low":1060,"close":344,"change":377,"percent_change":988,"volume":1061,"transactions":9,"vwap":344},"2026-04-20",28.61,28.655,28.6,3300,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":110,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-17",28.265,28.63,28.59,2.58,120800,{"date":1070,"open":947,"high":293,"low":1071,"close":1072,"change":612,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-16",27.83,27.87,0.36,113000,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":218,"percent_change":219,"volume":1080,"transactions":9,"vwap":1079},"2026-04-15",27.88,27.7,27.77,5000,{"date":1082,"open":1083,"high":1084,"low":274,"close":1085,"change":1073,"percent_change":135,"volume":1086,"transactions":9,"vwap":1085},"2026-04-14",27.655,27.81,27.79,7800,{"date":1088,"open":225,"high":1089,"low":225,"close":1089,"change":130,"percent_change":575,"volume":1090,"transactions":9,"vwap":1089},"2026-04-13",27.43,8200,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1093,"change":249,"percent_change":250,"volume":989,"transactions":9,"vwap":1093},"2026-04-10",27.34,27.313,{"date":1096,"open":1097,"high":1089,"low":1097,"close":1098,"change":329,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-09",27.059999,27.28,0.7,400,{"date":1102,"open":1103,"high":1093,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-08",27.245,26.99,27.09,0.545,2.05,12900,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":969,"volume":738,"transactions":9,"vwap":1112},"2026-04-07",26.56,26.545,-0.095,{"date":1115,"open":1116,"high":1117,"low":1116,"close":18,"change":22,"percent_change":1118,"volume":1119,"transactions":9,"vwap":18},"2026-04-06",26.525,26.65,0.57,6500,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":278,"percent_change":576,"volume":1125,"transactions":9,"vwap":1124},"2026-04-02",25.87,26.515,26.49,15100,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":239,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-01",26.17,26.25,26.12,26.2,0.61,22200,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1137,"change":1139,"percent_change":941,"volume":1140,"transactions":9,"vwap":1137},"2026-03-31",25.835,26.040001,25.66,0.418,49400,{"date":1142,"open":1138,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1035,"transactions":9,"vwap":1145},"2026-03-30",25.91,25.5,25.622,0.082,0.32,{"date":1149,"open":1150,"high":1151,"low":1144,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-03-27",25.799,25.82,25.54,-0.5,-1.92,21100,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1137,"change":1160,"percent_change":875,"volume":764,"transactions":9,"vwap":1137},"2026-03-26",26.22,26,-0.04,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":377,"percent_change":329,"volume":1167,"transactions":9,"vwap":1166},"2026-03-25",25.99,26.14,25.89,26.08,5300,{"date":1169,"open":1158,"high":1170,"low":1171,"close":1171,"change":198,"percent_change":1153,"volume":1172,"transactions":9,"vwap":1171},"2026-03-24",26.31,26.030001,9100,{"date":1174,"open":1175,"high":196,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-23",26.47,26.16,0.198,0.76,28000,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-20",26.6,26.61,25.962,-0.708,-2.65,7600,{"date":1189,"open":1190,"high":197,"low":1191,"close":1192,"change":219,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-19",26.655,26.51,26.67,-0.26,13600,{"date":1196,"open":1197,"high":1097,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":713,"transactions":9,"vwap":1198},"2026-03-18",27,26.74,-0.47,-1.73,{"date":1202,"open":1203,"high":1204,"low":1203,"close":206,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":206},"2026-03-17",27.040001,27.35,0.325,1.21,137200,{"date":1209,"open":247,"high":247,"low":1210,"close":1211,"change":1212,"percent_change":737,"volume":1213,"transactions":9,"vwap":1211},"2026-03-16",26.88,26.885,0.304,8900,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-13",26.98,26.581,-0.119,-0.45,9700,{"date":1222,"open":187,"high":1216,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-12",26.7,-0.415,-1.53,85000,{"date":1228,"open":1229,"high":1230,"low":1097,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-11",27.23,27.26,27.115,-0.295,-1.08,26500,{"date":1236,"open":273,"high":1237,"low":1238,"close":1238,"change":981,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-10",27.72,27.41,-0.83,4400,{"date":1242,"open":1238,"high":1243,"low":1244,"close":1245,"change":229,"percent_change":230,"volume":1246,"transactions":9,"vwap":1245},"2026-03-09",27.74,27.01,27.64,55300,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-06",27.63,27.76,27.49,27.725,-0.312,-1.11,14500,{"date":1257,"open":1258,"high":1005,"low":1071,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-05",28.025,28.037001,-0.223,-0.79,19100,{"date":1264,"open":1265,"high":299,"low":947,"close":1266,"change":417,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-04",28.094999,28.26,0.43,6700,{"date":1270,"open":1271,"high":937,"low":1271,"close":939,"change":647,"percent_change":286,"volume":1187,"transactions":9,"vwap":939},"2026-03-03",27.55,{"date":1273,"open":1023,"high":1274,"low":1275,"close":1276,"change":471,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-02",28.31,27.94,28.23,-0.49,7200,{"date":1280,"open":335,"high":1281,"low":1282,"close":318,"change":647,"percent_change":286,"volume":804,"transactions":9,"vwap":318},"2026-02-27",28.5,28.3,{"date":1284,"open":1285,"high":1286,"low":318,"close":346,"change":22,"percent_change":1287,"volume":1288,"transactions":9,"vwap":346},"2026-02-26",28.44,28.565,0.53,14900,{"date":1290,"open":956,"high":956,"low":1291,"close":1274,"change":1292,"percent_change":310,"volume":1293,"transactions":9,"vwap":1274},"2026-02-25",28.19,-0.05,118900,{"date":1295,"open":1282,"high":327,"low":299,"close":335,"change":832,"percent_change":1296,"volume":1297,"transactions":9,"vwap":335},"2026-02-24",-0.21,6600,{"date":1299,"open":1300,"high":1301,"low":1302,"close":345,"change":654,"percent_change":1303,"volume":1304,"transactions":9,"vwap":345},"2026-02-23",28.51,28.53,28.33,-0.28,19500,{"date":1306,"open":1282,"high":1301,"low":1307,"close":1281,"change":239,"percent_change":100,"volume":744,"transactions":9,"vwap":1281},"2026-02-20",28.285,{"date":1309,"open":308,"high":1310,"low":308,"close":1311,"change":1312,"percent_change":506,"volume":1313,"transactions":9,"vwap":1311},"2026-02-19",28.49,28.34,0.03,100200,{"date":1315,"open":1316,"high":1316,"low":1274,"close":1274,"change":357,"percent_change":750,"volume":1317,"transactions":9,"vwap":1274},"2026-02-18",28.554,10400,{"date":1319,"open":299,"high":924,"low":299,"close":924,"change":1320,"percent_change":58,"volume":738,"transactions":9,"vwap":924},"2026-02-17",0.298,{"date":1322,"open":1005,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-02-13",28.39,28.049999,28.282,0.208,0.74,13800,{"date":1330,"open":1331,"high":924,"low":1332,"close":1333,"change":1334,"percent_change":1199,"volume":1335,"transactions":9,"vwap":1333},"2026-02-12",28.43,28.02,28.073999,-0.132,15400,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1013,"change":1340,"percent_change":535,"volume":1341,"transactions":9,"vwap":1013},"2026-02-11",28.1,28.25,0.087,33100,{"date":1343,"open":285,"high":1291,"low":285,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-02-10",28.119,0.509,1.84,4600,{"date":1349,"open":1350,"high":1351,"low":1350,"close":265,"change":1352,"percent_change":22,"volume":1353,"transactions":9,"vwap":265},"2026-02-09",27.45,27.62,0.04,8500,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":161,"volume":1360,"transactions":9,"vwap":1358},"2026-02-06",27.59,27.419,27.57,0.24,18200,{"date":1362,"open":1204,"high":1363,"low":1364,"close":248,"change":357,"percent_change":1365,"volume":1366,"transactions":9,"vwap":248},"2026-02-05",27.42,27.24,-0.98,105100,{"date":1368,"open":247,"high":1369,"low":247,"close":274,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":274},"2026-02-04",27.605,0.696,2.59,32600,{"date":1374,"open":1375,"high":1376,"low":195,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-02-03",26.87,27.030001,26.904,0.034,0.13,1700,{"date":1382,"open":1376,"high":1376,"low":1375,"close":1375,"change":1383,"percent_change":1277,"volume":1167,"transactions":9,"vwap":1375},"2026-02-02",-0.131,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":366,"volume":1391,"transactions":9,"vwap":1389},"2026-01-30",26.91,27.02,26.79,27.00099945,-0.029,194100,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1376,"change":1396,"percent_change":723,"volume":1397,"transactions":9,"vwap":1376},"2026-01-29",26.84,27.11,0.262,43500,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":713,"transactions":9,"vwap":1402},"2026-01-28",27.13,26.76,26.768,-0.404,-1.49,{"date":1406,"open":1249,"high":1249,"low":1407,"close":1408,"change":1409,"percent_change":809,"volume":1410,"transactions":9,"vwap":1408},"2026-01-27",27.12,27.172,-0.059,5800,{"date":1412,"open":215,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":472,"volume":1417,"transactions":9,"vwap":1415},"2026-01-26",27.4,27.134,27.231,-0.127,36700,{"date":1419,"open":1420,"high":1421,"low":1229,"close":1421,"change":1422,"percent_change":130,"volume":1423,"transactions":9,"vwap":1421},"2026-01-23",27.32,27.358,0.024,2100,{"date":1425,"open":1426,"high":1245,"low":248,"close":1427,"change":875,"percent_change":1428,"volume":724,"transactions":9,"vwap":1427},"2026-01-22",27.51,27.334,-0.55,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-01-21",27.3,27.5,27.484,0.234,0.86,44500,{"date":1438,"open":1350,"high":1426,"low":245,"close":245,"change":1428,"percent_change":1439,"volume":1440,"transactions":9,"vwap":245},"2026-01-20",-1.98,37300,{"date":1442,"open":275,"high":300,"low":275,"close":300,"change":1443,"percent_change":1444,"volume":1187,"transactions":9,"vwap":300},"2026-01-16",0.253,0.92,{"date":1446,"open":215,"high":274,"low":215,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-01-15",27.547,0.224,0.82,96500,{"date":1452,"open":248,"high":1453,"low":1229,"close":1454,"change":1455,"percent_change":1449,"volume":1456,"transactions":9,"vwap":1454},"2026-01-14",27.53,27.323,0.223,7000,{"date":1458,"open":1104,"high":247,"low":188,"close":247,"change":1459,"percent_change":1460,"volume":907,"transactions":9,"vwap":247},"2026-01-13",0.104,0.39,{"date":1462,"open":1097,"high":1463,"low":1464,"close":1464,"change":699,"percent_change":647,"volume":1465,"transactions":9,"vwap":1464},"2026-01-12",27.094999,26.996,10900,{"date":1467,"open":205,"high":205,"low":1104,"close":1468,"change":1469,"percent_change":1040,"volume":1470,"transactions":9,"vwap":1468},"2026-01-09",27.021,-0.009,8300,{"date":1472,"open":1473,"high":1376,"low":1473,"close":1376,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1376},"2026-01-08",26.59,0.463,1.74,102500,{"date":1478,"open":1216,"high":1216,"low":1111,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-07",26.567,-0.381,-1.41,74900,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1486,"change":1487,"percent_change":576,"volume":1488,"transactions":9,"vwap":1486},"2026-01-06",26.54,26.948,0.296,8600,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1160,"volume":1496,"transactions":9,"vwap":1494},"2026-01-05",26.55,26.715,26.471,26.652,-0.011,6100,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1501,"change":1502,"percent_change":446,"volume":764,"transactions":9,"vwap":1501},"2026-01-02",26.45,26.755,26.663,-0.027,{"date":1504,"open":207,"high":207,"low":1505,"close":1505,"change":86,"percent_change":815,"volume":1506,"transactions":9,"vwap":1505},"2025-12-31",26.69,19200,{"date":1508,"open":197,"high":1509,"low":1117,"close":1509,"change":1312,"percent_change":506,"volume":1510,"transactions":9,"vwap":1509},"2025-12-30",26.93,6800,{"date":1512,"open":1513,"high":207,"low":1514,"close":207,"change":1515,"percent_change":418,"volume":822,"transactions":9,"vwap":207},"2025-12-29",26.868,26.801,0.109,{"date":1517,"open":1388,"high":1518,"low":1198,"close":1518,"change":377,"percent_change":329,"volume":1086,"transactions":9,"vwap":1518},"2025-12-26",26.791,{"date":1520,"open":1198,"high":1521,"low":1198,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2025-12-24",26.741,0.214,0.81,500,{"date":1526,"open":1527,"high":196,"low":1528,"close":1529,"change":1530,"percent_change":673,"volume":1531,"transactions":9,"vwap":1529},"2025-12-23",26.57,26.449,26.527,-0.117,8700,{"date":1533,"open":1534,"high":197,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1220,"transactions":9,"vwap":1535},"2025-12-22",26.48,26.644,0.164,0.62,{"date":1539,"open":1540,"high":1541,"low":1534,"close":1534,"change":1542,"percent_change":1543,"volume":810,"transactions":9,"vwap":1534},"2025-12-19",26.53,26.66,-0.138,-0.52,{"date":1545,"open":1375,"high":207,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2025-12-18",26.618,-0.158,-0.59,4900,{"date":1551,"open":1491,"high":1413,"low":1491,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2025-12-17",26.776,0.332,1.26,30900,{"date":1557,"open":1111,"high":1111,"low":1558,"close":1559,"change":198,"percent_change":1277,"volume":1560,"transactions":9,"vwap":1559},"2025-12-16",26.39,26.444,13300,{"date":1562,"open":1563,"high":1473,"low":1564,"close":1565,"change":1566,"percent_change":44,"volume":1567,"transactions":9,"vwap":1565},"2025-12-15",26.44,26.41,26.574,0.228,29700,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":709,"transactions":9,"vwap":1572},"2025-12-12",26.5,26.305,26.346,0.116,0.44,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":267,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-12-11",26.28,26.335,26.13,26.23,0.96,27400,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1587,"change":901,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-12-10",25.72,26.049999,25.98,1.8,26100,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":198,"percent_change":881,"volume":1596,"transactions":9,"vwap":1595},"2025-12-09",25.659,25.7,25.51,25.52,41500,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":981,"percent_change":815,"volume":1288,"transactions":9,"vwap":1602},"2025-12-08",25.715,25.8,25.57,25.65,{"date":1604,"open":1159,"high":1605,"low":1606,"close":1607,"change":647,"percent_change":438,"volume":1582,"transactions":9,"vwap":1607},"2025-12-05",26.018,25.85,25.88,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1612,"change":208,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-12-04",26.27,25.9,25.97,-1.4,133400,{"date":1616,"open":1617,"high":1570,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-12-03",26.35,26.245,26.34,0.061,0.23,317700,{"date":1624,"open":1610,"high":1577,"low":1164,"close":1625,"change":1626,"percent_change":266,"volume":1627,"transactions":9,"vwap":1625},"2025-12-02",26.279,0.019,21900,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-12-01",26.33,26.402,26.248,26.26,-0.149,-0.56,54200,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1640,"percent_change":417,"volume":1641,"transactions":9,"vwap":1639},"2025-11-28",26.409,0.031,100,{"date":1643,"open":1570,"high":1570,"low":1644,"close":1644,"change":1645,"percent_change":507,"volume":907,"transactions":9,"vwap":1644},"2025-11-26",26.378,0.098,{"date":1647,"open":1131,"high":1648,"low":1131,"close":1577,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1577},"2025-11-25",26.38,0.4,1.55,16900,{"date":1653,"open":1607,"high":1654,"low":1655,"close":1607,"change":1656,"percent_change":266,"volume":1657,"transactions":9,"vwap":1607},"2025-11-24",25.934,25.79,0.018,3800,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":1663,"percent_change":1664,"volume":1031,"transactions":9,"vwap":1662},"2025-11-21",25.71,25.939,25.862,0.588,2.33,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1669,"change":874,"percent_change":310,"volume":1670,"transactions":9,"vwap":1669},"2025-11-20",25.35,25.53,25.274,2200,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-11-19",25.42,25.31,25.319,-0.208,-0.81,3500,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1682,"change":1352,"percent_change":239,"volume":709,"transactions":9,"vwap":1682},"2025-11-18",25.45,25.527,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1686,"change":86,"percent_change":358,"volume":1100,"transactions":9,"vwap":1686},"2025-11-17",25.73,25.487,{"date":1688,"open":1585,"high":1689,"low":1138,"close":1690,"change":1691,"percent_change":1692,"volume":744,"transactions":9,"vwap":1690},"2025-11-14",25.77,25.727,-0.003,-0.01,{"date":1694,"open":1695,"high":1696,"low":1138,"close":1685,"change":1697,"percent_change":1698,"volume":942,"transactions":9,"vwap":1685},"2025-11-13",25.92,25.922,-0.395,-1.51,{"date":1700,"open":1580,"high":1580,"low":1701,"close":1701,"change":1691,"percent_change":1692,"volume":1702,"transactions":9,"vwap":1701},"2025-11-12",26.125,1100,{"date":1704,"open":1165,"high":1705,"low":1165,"close":1705,"change":1706,"percent_change":105,"volume":907,"transactions":9,"vwap":1705},"2025-11-11",26.128,0.189,{"date":1708,"open":1709,"high":1661,"low":1689,"close":1661,"change":1710,"percent_change":1312,"volume":1711,"transactions":9,"vwap":1661},"2025-11-10",25.772,0.007,13100,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1100,"transactions":9,"vwap":1715},"2025-11-07",25.74,25.932,0.442,1.73,{"date":1719,"open":1152,"high":1152,"low":1720,"close":1720,"change":1721,"percent_change":1722,"volume":174,"transactions":9,"vwap":1720},"2025-11-06",25.49,-0.231,-0.9,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1726,"change":1727,"percent_change":44,"volume":1524,"transactions":9,"vwap":1726},"2025-11-05",25.6,25.721,0.221,{"date":1729,"open":1144,"high":1144,"low":1730,"close":1144,"change":1731,"percent_change":506,"volume":1732,"transactions":9,"vwap":1144},"2025-11-04",25.44,0.027,200300,{"date":1734,"open":1735,"high":1736,"low":25,"close":1736,"change":1737,"percent_change":1303,"volume":848,"transactions":9,"vwap":1736},"2025-11-03",25.39,25.473,-0.071,{"date":1739,"open":1735,"high":1740,"low":1735,"close":1740,"change":238,"percent_change":51,"volume":1741,"transactions":9,"vwap":1740},"2025-10-31",25.544,800,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":1706,"percent_change":1747,"volume":1380,"transactions":9,"vwap":1746},"2025-10-30",25.48,25.56,25.499,0.75,{"date":1749,"open":1750,"high":1750,"low":1674,"close":1674,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1674},"2025-10-29",25.674,-0.662,-2.55,24200,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1757,"change":1758,"percent_change":1759,"volume":1702,"transactions":9,"vwap":1757},"2025-10-28",26.21,25.972,-0.558,-2.1,{"date":1761,"open":1485,"high":1762,"low":1763,"close":1540,"change":1312,"percent_change":506,"volume":1764,"transactions":9,"vwap":1540},"2025-10-27",26.855,26.4,308400,{"date":1766,"open":1191,"high":1223,"low":1175,"close":1570,"change":612,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1570},"2025-10-24",0.38,211000,{"date":1770,"open":1630,"high":1763,"low":1630,"close":1763,"change":880,"percent_change":1635,"volume":1771,"transactions":9,"vwap":1763},"2025-10-23",1300,{"date":1773,"open":18,"high":1774,"low":1775,"close":1775,"change":1776,"percent_change":1460,"volume":1777,"transactions":9,"vwap":1775},"2025-10-22",26.72,26.548,0.102,24400,{"date":1779,"open":1617,"high":1491,"low":1780,"close":1781,"change":1782,"percent_change":1574,"volume":1783,"transactions":9,"vwap":1781},"2025-10-21",26.24,26.446,0.117,59400,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1787,"change":70,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-10-20",26.119,26.329,0.8,45800,{"date":1791,"open":1137,"high":1792,"low":1793,"close":1786,"change":239,"percent_change":1537,"volume":1794,"transactions":9,"vwap":1786},"2025-10-17",26.375,25.996,52200,{"date":1796,"open":1163,"high":1130,"low":1797,"close":1797,"change":1383,"percent_change":1153,"volume":1798,"transactions":9,"vwap":1797},"2025-10-16",25.959,15500,{"date":1800,"open":1801,"high":1129,"low":1801,"close":1802,"change":1803,"percent_change":1523,"volume":1804,"transactions":9,"vwap":1802},"2025-10-15",25.94,26.09,0.209,68500,{"date":1806,"open":1165,"high":1611,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1741,"transactions":9,"vwap":1808},"2025-10-14",25.84,25.881,0.267,1.04,{"date":1812,"open":1813,"high":1602,"low":1813,"close":1814,"change":1326,"percent_change":1449,"volume":1815,"transactions":9,"vwap":1814},"2025-10-13",25.47,25.614,59500,{"date":1817,"open":1602,"high":1138,"low":1818,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-10-10",25.406,-0.237,-0.92,41000,{"date":1823,"open":1593,"high":1585,"low":1824,"close":1824,"change":1825,"percent_change":981,"volume":1826,"transactions":9,"vwap":1824},"2025-10-09",25.643,-0.058,84000,{"date":1828,"open":1593,"high":1585,"low":1829,"close":1830,"change":1831,"percent_change":875,"volume":1832,"transactions":9,"vwap":1830},"2025-10-08",25.67,25.701,-0.039,19300,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1714,"change":1837,"percent_change":1543,"volume":1838,"transactions":9,"vwap":1714},"2025-10-07",25.93,25.685,-0.134,31300,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1842,"change":1014,"percent_change":1428,"volume":1843,"transactions":9,"vwap":1842},"2025-10-06",25.995,25.874,71500,{"date":1845,"open":1846,"high":1579,"low":1846,"close":1605,"change":329,"percent_change":1327,"volume":1255,"transactions":9,"vwap":1605},"2025-10-03",26.01,{"date":1848,"open":1849,"high":1606,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-10-02",25.764,25.828,-0.185,-0.71,60200,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-10-01",26.02,25.925,26.013,0.128,0.49,27100,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1865,"change":1866,"percent_change":1767,"volume":1867,"transactions":9,"vwap":1865},"2025-09-30",25.725,25.885,0.097,53700,{"date":1869,"open":1611,"high":1611,"low":1689,"close":1870,"change":1871,"percent_change":86,"volume":1872,"transactions":9,"vwap":1870},"2025-09-29",25.788,-0.061,49100,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1877,"change":1177,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-09-26",25.69,25.851,25.849,0.77,9000,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1884,"change":1885,"percent_change":1153,"volume":1423,"transactions":9,"vwap":1884},"2025-09-25",25.705,25.728,25.651,-0.129,{"date":1887,"open":1122,"high":1122,"low":1888,"close":1888,"change":1889,"percent_change":815,"volume":717,"transactions":9,"vwap":1888},"2025-09-24",25.78,-0.232,{"date":1891,"open":1171,"high":1171,"low":1892,"close":1892,"change":1893,"percent_change":22,"volume":1894,"transactions":9,"vwap":1892},"2025-09-23",26.011999,0.039,19000,{"date":1896,"open":1695,"high":1587,"low":1897,"close":1898,"change":1218,"percent_change":472,"volume":1899,"transactions":9,"vwap":1898},"2025-09-22",25.841,25.973,77700,{"date":1901,"open":1176,"high":1158,"low":1902,"close":1902,"change":1903,"percent_change":347,"volume":1904,"transactions":9,"vwap":1902},"2025-09-19",26.091999,-0.076,100100,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":612,"percent_change":1767,"volume":1641,"transactions":9,"vwap":1907},"2025-09-18",26.168,{"date":1909,"open":1910,"high":1610,"low":1911,"close":1911,"change":1912,"percent_change":832,"volume":1524,"transactions":9,"vwap":1911},"2025-09-17",26.19,26.068001,-0.015,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1916,"change":1917,"percent_change":1918,"volume":810,"transactions":9,"vwap":1916},"2025-09-16",26.1,26.083,-0.204,-0.78,{"date":1920,"open":1111,"high":1111,"low":1921,"close":1921,"change":1922,"percent_change":1918,"volume":1741,"transactions":9,"vwap":1921},"2025-09-15",26.287,-0.206,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1926,"change":1296,"percent_change":1261,"volume":876,"transactions":9,"vwap":1926},"2025-09-12",26.63,26.493,{"date":1928,"open":1929,"high":1930,"low":1619,"close":1930,"change":1931,"percent_change":1932,"volume":1423,"transactions":9,"vwap":1930},"2025-09-11",26.37,26.703,0.541,2.07,{"date":1934,"open":1929,"high":1929,"low":1935,"close":1935,"change":1936,"percent_change":1365,"volume":174,"transactions":9,"vwap":1935},"2025-09-10",26.162,-0.259,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":1940,"percent_change":1941,"volume":1041,"transactions":9,"vwap":1939},"2025-09-09",26.421,-0.199,-0.75,{"date":1943,"open":18,"high":18,"low":1944,"close":1945,"change":1946,"percent_change":471,"volume":1049,"transactions":9,"vwap":1945},"2025-09-08",26.465,26.62,-0.038,{"date":1948,"open":1388,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1436,"transactions":9,"vwap":1951},"2025-09-05",26.85,26.633,26.658,0.252,0.95,{"date":1955,"open":1170,"high":1945,"low":1170,"close":1956,"change":1957,"percent_change":1810,"volume":1958,"transactions":9,"vwap":1956},"2025-09-04",26.406,0.272,41400,{"date":1960,"open":1586,"high":1961,"low":1586,"close":1961,"change":238,"percent_change":988,"volume":1041,"transactions":9,"vwap":1961},"2025-09-03",26.134,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1965,"change":1966,"percent_change":1967,"volume":1041,"transactions":9,"vwap":1965},"2025-09-02",26.185,26.089001,-0.514,-1.93,{"date":1969,"open":196,"high":1970,"low":196,"close":1970,"change":1459,"percent_change":1460,"volume":1971,"transactions":9,"vwap":1970},"2025-08-29",26.603,12100,{"date":1973,"open":1763,"high":1974,"low":1763,"close":1974,"change":975,"percent_change":446,"volume":1100,"transactions":9,"vwap":1974},"2025-08-28",26.499,{"date":1976,"open":1977,"high":1116,"low":1929,"close":1116,"change":70,"percent_change":1788,"volume":1978,"transactions":9,"vwap":1116},"2025-08-27",26.463,11300,{"date":1980,"open":1563,"high":1563,"low":1981,"close":1981,"change":446,"percent_change":367,"volume":1982,"transactions":9,"vwap":1981},"2025-08-26",26.315,16300,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1986,"change":1987,"percent_change":1722,"volume":934,"transactions":9,"vwap":1986},"2025-08-25",26.42,26.415,-0.241,{"date":1989,"open":197,"high":197,"low":1990,"close":1990,"change":1991,"percent_change":1992,"volume":1100,"transactions":9,"vwap":1990},"2025-08-22",26.656,0.676,2.6,{"date":1994,"open":1587,"high":1587,"low":1587,"close":1587,"change":1995,"percent_change":603,"volume":1641,"transactions":9,"vwap":1587},"2025-08-21",-0.193,{"date":1997,"open":1998,"high":1998,"low":1999,"close":1999,"change":1885,"percent_change":1277,"volume":934,"transactions":9,"vwap":1999},"2025-08-20",26.36,26.173,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":2003,"percent_change":2004,"volume":1641,"transactions":9,"vwap":2002},"2025-08-19",26.302,0.406,1.57,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2008,"change":2009,"percent_change":603,"volume":816,"transactions":9,"vwap":2008},"2025-08-18",26.059999,25.896,-0.194,{"date":2011,"open":2012,"high":2013,"low":2014,"close":1802,"change":2015,"percent_change":535,"volume":2016,"transactions":9,"vwap":1802},"2025-08-15",26.079,26.18,26.07,0.081,3700,{"date":2018,"open":1611,"high":2019,"low":1611,"close":2019,"change":2020,"percent_change":2021,"volume":1041,"transactions":9,"vwap":2019},"2025-08-14",26.0090008,-0.198,-0.76,{"date":2023,"open":2024,"high":1756,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":1049,"transactions":9,"vwap":2025},"2025-08-13",25.963,26.207,0.412,1.6,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":958,"transactions":9,"vwap":2031},"2025-08-12",25.61,25.795,0.286,1.12,{"date":2035,"open":1668,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-08-11",25.55,25.444,25.509,-0.247,-0.96,15700,{"date":2043,"open":1165,"high":1165,"low":2044,"close":2044,"change":2045,"percent_change":471,"volume":1041,"transactions":9,"vwap":2044},"2025-08-08",25.756,-0.037,{"date":2047,"open":1600,"high":1611,"low":2048,"close":2048,"change":2049,"percent_change":1878,"volume":2050,"transactions":9,"vwap":2048},"2025-08-07",25.793,0.197,225400,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2054,"change":1218,"percent_change":472,"volume":1009,"transactions":9,"vwap":2054},"2025-08-06",25.617,25.596,{"date":2056,"open":2057,"high":1600,"low":2058,"close":1599,"change":1177,"percent_change":821,"volume":2059,"transactions":9,"vwap":1599},"2025-08-05",25.63,25.59,47300,{"date":2061,"open":2062,"high":2063,"low":1730,"close":2063,"change":2064,"percent_change":1574,"volume":2065,"transactions":9,"vwap":2063},"2025-08-04",25.46,25.517,0.113,170100,{"date":2067,"open":2068,"high":1673,"low":2068,"close":2069,"change":757,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-08-01",25.38,25.404,-0.19,79400,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-07-31",25.75,25.452,-0.541,-2.08,168000,{"date":2080,"open":1617,"high":1617,"low":2081,"close":2081,"change":2082,"percent_change":2083,"volume":1041,"transactions":9,"vwap":2081},"2025-07-30",25.993,-0.379,-1.44,{"date":2085,"open":1131,"high":1499,"low":1131,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-07-29",26.372,0.363,1.4,48400,{"date":2091,"open":2092,"high":2092,"low":2019,"close":2019,"change":2093,"percent_change":2094,"volume":934,"transactions":9,"vwap":2019},"2025-07-28",26.29,-0.329,-1.25,{"date":2096,"open":1756,"high":1929,"low":1756,"close":2097,"change":2098,"percent_change":901,"volume":921,"transactions":9,"vwap":2097},"2025-07-25",26.338,0.121,{"date":2100,"open":1124,"high":1124,"low":2101,"close":2101,"change":2102,"percent_change":1048,"volume":1009,"transactions":9,"vwap":2101},"2025-07-24",26.217,-0.322,{"date":2104,"open":1945,"high":1945,"low":1123,"close":2105,"change":2106,"percent_change":758,"volume":724,"transactions":9,"vwap":2105},"2025-07-23",26.539,-0.043,{"date":2108,"open":1175,"high":2109,"low":1175,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-07-22",26.582,0.778,3.02,18500,{"date":2114,"open":1587,"high":1856,"low":2115,"close":2115,"change":2116,"percent_change":218,"volume":2117,"transactions":9,"vwap":2115},"2025-07-21",25.804,-0.005,39200,{"date":2119,"open":2120,"high":2120,"low":1689,"close":2121,"change":1656,"percent_change":266,"volume":2122,"transactions":9,"vwap":2121},"2025-07-18",25.86,25.809,600,{"date":2124,"open":2125,"high":2125,"low":2125,"close":2125,"change":1040,"percent_change":2126,"volume":1641,"transactions":9,"vwap":2125},"2025-07-17",25.791,-0.12,{"date":2128,"open":1714,"high":2129,"low":1714,"close":2129,"change":2130,"percent_change":1537,"volume":1041,"transactions":9,"vwap":2129},"2025-07-16",25.821,0.159,{"date":2132,"open":1660,"high":1660,"low":2133,"close":2133,"change":2134,"percent_change":2135,"volume":1641,"transactions":9,"vwap":2133},"2025-07-15",25.662,-0.501,-1.91,{"date":2137,"open":1171,"high":1128,"low":1171,"close":2138,"change":2139,"percent_change":239,"volume":876,"transactions":9,"vwap":2138},"2025-07-14",26.163,0.043,{"date":2141,"open":1130,"high":1130,"low":1130,"close":1130,"change":2142,"percent_change":1193,"volume":1641,"transactions":9,"vwap":1130},"2025-07-11",-0.067,{"date":2144,"open":1780,"high":1633,"low":2145,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-07-10",26.187,0.317,1.23,12600,{"date":2150,"open":2151,"high":1122,"low":1585,"close":1122,"change":2152,"percent_change":120,"volume":1678,"transactions":9,"vwap":1122},"2025-07-09",25.81,0.161,{"date":2154,"open":1660,"high":1689,"low":2155,"close":2155,"change":2156,"percent_change":1352,"volume":768,"transactions":9,"vwap":2155},"2025-07-08",25.709,0.01,{"date":2158,"open":1593,"high":1585,"low":2030,"close":2159,"change":2160,"percent_change":1918,"volume":2161,"transactions":9,"vwap":2159},"2025-07-07",25.699,-0.202,176400,{"date":2163,"open":1587,"high":1163,"low":2164,"close":2164,"change":2165,"percent_change":2126,"volume":790,"transactions":9,"vwap":2164},"2025-07-03",25.901,-0.031,{"date":2167,"open":1660,"high":1801,"low":1660,"close":1715,"change":2168,"percent_change":156,"volume":174,"transactions":9,"vwap":1715},"2025-07-02",0.172,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2173,"change":854,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-07-01",25.24,25.965,25.76,1.78,100500,{"date":2177,"open":25,"high":1674,"low":2178,"close":1674,"change":2179,"percent_change":507,"volume":174,"transactions":9,"vwap":1674},"2025-06-30",25.13,0.094,{"date":2181,"open":2182,"high":1667,"low":2183,"close":2183,"change":2184,"percent_change":120,"volume":2185,"transactions":9,"vwap":2183},"2025-06-27",25.34,25.216,0.157,111600,{"date":2187,"open":2188,"high":2189,"low":2188,"close":2189,"change":2179,"percent_change":1767,"volume":2190,"transactions":9,"vwap":2189},"2025-06-26",24.91,25.059,10000,{"date":2192,"open":2193,"high":2193,"low":2193,"close":2193,"change":2194,"percent_change":2195,"volume":190,"transactions":9,"vwap":2193},"2025-06-25",24.965,-0.484,-1.9,{"date":2197,"open":2198,"high":1144,"low":2198,"close":2199,"change":2200,"percent_change":743,"volume":2201,"transactions":9,"vwap":2199},"2025-06-24",25.4,25.449,0.152,12300,{"date":2203,"open":2204,"high":2204,"low":2204,"close":2204,"change":2205,"percent_change":2206,"volume":1641,"transactions":9,"vwap":2204},"2025-06-23",25.297,0.423,1.7,{"date":2208,"open":2209,"high":2209,"low":2209,"close":2209,"change":912,"percent_change":387,"volume":190,"transactions":9,"vwap":2209},"2025-06-20",24.874,{"date":2211,"open":2212,"high":2212,"low":2212,"close":2212,"change":912,"percent_change":387,"volume":1041,"transactions":9,"vwap":2212},"2025-06-18",24.81,{"date":2214,"open":2215,"high":2215,"low":2215,"close":2215,"change":2070,"percent_change":2021,"volume":1641,"transactions":9,"vwap":2215},"2025-06-17",24.746,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-06-16",25.030001,24.936,0.205,0.83,11900,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2226,"change":2227,"percent_change":2228,"volume":1641,"transactions":9,"vwap":2226},"2025-06-13",24.8,24.731,-0.453,-1.8,{"date":2230,"open":2231,"high":2231,"low":2231,"close":2231,"change":2232,"percent_change":278,"volume":1641,"transactions":9,"vwap":2231},"2025-06-12",25.184,0.072,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2236,"change":1676,"percent_change":2237,"volume":2122,"transactions":9,"vwap":2236},"2025-06-11",25.33,25.112,-0.82,{"date":2239,"open":2240,"high":2240,"low":2240,"close":2240,"change":2241,"percent_change":2242,"volume":1041,"transactions":9,"vwap":2240},"2025-06-10",25.32,0.329,1.32,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2246,"change":2064,"percent_change":854,"volume":1524,"transactions":9,"vwap":2246},"2025-06-09",24.95,24.991,{"date":2248,"open":2249,"high":2249,"low":2250,"close":2250,"change":612,"percent_change":1649,"volume":934,"transactions":9,"vwap":2250},"2025-06-06",24.96,24.878,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2255,"change":672,"percent_change":2256,"volume":958,"transactions":9,"vwap":2255},"2025-06-05",24.9,24.97,24.778,-0.54,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2260,"change":2262,"percent_change":2263,"volume":1670,"transactions":9,"vwap":2260},"2025-06-04",24.73,24.913,24.72,0.162,0.65,{"date":2265,"open":2266,"high":2266,"low":2261,"close":2267,"change":2268,"percent_change":2269,"volume":989,"transactions":9,"vwap":2267},"2025-06-03",24.76,24.751,0.035,0.14,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2273,"change":2274,"percent_change":648,"volume":907,"transactions":9,"vwap":2273},"2025-06-02",24.57,24.716,-0.075,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2278,"change":2280,"percent_change":1621,"volume":989,"transactions":9,"vwap":2278},"2025-05-30",24.78,24.791,24.6,0.058,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2285,"change":1379,"percent_change":1287,"volume":1971,"transactions":9,"vwap":2285},"2025-05-29",24.68,24.77,24.733,{"date":2287,"open":2259,"high":2259,"low":2288,"close":2288,"change":1676,"percent_change":2289,"volume":1741,"transactions":9,"vwap":2288},"2025-05-28",24.603,-0.84,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2293,"change":100,"percent_change":2294,"volume":928,"transactions":9,"vwap":2293},"2025-05-27",24.499,24.811,2.31,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2299,"change":446,"percent_change":2300,"volume":174,"transactions":9,"vwap":2299},"2025-05-23",24.31,24.18,24.251,-0.41,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1292,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-05-22",24.4,24.45,24.16,24.351,-0.2,31400,{"date":2310,"open":2284,"high":2311,"low":2312,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-05-21",24.87,24.401,-0.731,-2.91,9600,{"date":2317,"open":2235,"high":2235,"low":2318,"close":2318,"change":2039,"percent_change":2319,"volume":1702,"transactions":9,"vwap":2318},"2025-05-20",25.132,-0.97,{"date":2321,"open":2322,"high":2323,"low":1674,"close":2323,"change":2324,"percent_change":673,"volume":934,"transactions":9,"vwap":2323},"2025-05-19",25.323,25.379,-0.112,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2328,"change":1553,"percent_change":2242,"volume":1041,"transactions":9,"vwap":2328},"2025-05-16",25.21,25.491,{"date":2330,"open":2218,"high":2331,"low":2245,"close":2331,"change":2332,"percent_change":2221,"volume":2122,"transactions":9,"vwap":2331},"2025-05-15",25.159,0.206,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2336,"change":2337,"percent_change":2338,"volume":1771,"transactions":9,"vwap":2336},"2025-05-14",25.23,24.953,-0.367,-1.45,{"date":2340,"open":2341,"high":2198,"low":2240,"close":2240,"change":2342,"percent_change":140,"volume":2343,"transactions":9,"vwap":2240},"2025-05-13",25.36,-0.087,4700,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":1240,"transactions":9,"vwap":2348},"2025-05-12",25.62,25.28,25.407,0.655,2.65,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":506,"volume":2357,"transactions":9,"vwap":2355},"2025-05-09",24.79,24.67,24.752,0.028,1900,{"date":2359,"open":2225,"high":2249,"low":2360,"close":2360,"change":2361,"percent_change":796,"volume":1278,"transactions":9,"vwap":2360},"2025-05-08",24.724,0.067,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2366,"change":2367,"percent_change":2368,"volume":738,"transactions":9,"vwap":2366},"2025-05-07",24.66,24.83,24.657,0.168,0.69,{"date":2370,"open":2371,"high":2371,"low":2372,"close":2372,"change":2039,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-05-06",24.71,24.489,-1,4800,{"date":2376,"open":2371,"high":2377,"low":2371,"close":2378,"change":2379,"percent_change":847,"volume":895,"transactions":9,"vwap":2378},"2025-05-05",24.93,24.736,-0.159,{"date":2381,"open":2212,"high":2382,"low":2259,"close":2382,"change":2383,"percent_change":2384,"volume":759,"transactions":9,"vwap":2382},"2025-05-02",24.895,0.525,2.15,{"date":2386,"open":2303,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-05-01",24.48,24.257,24.37,0.278,1.15,10800,{"date":2394,"open":176,"high":2395,"low":176,"close":2395,"change":2396,"percent_change":854,"volume":2397,"transactions":9,"vwap":2395},"2025-04-30",24.091999,0.108,6200,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":130,"volume":2405,"transactions":9,"vwap":2403},"2025-04-29",23.98,24,23.77,23.984,0.021,12500,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":853,"percent_change":100,"volume":2412,"transactions":9,"vwap":2411},"2025-04-28",23.91,23.99,23.71,23.963,10600,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-04-25",23.93,23.72,23.83,-0.102,-0.43,11200,{"date":2422,"open":2423,"high":2401,"low":2423,"close":2424,"change":1952,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-04-24",23.61,23.932,1.06,18400,{"date":180,"open":2428,"high":2429,"low":2430,"close":2431,"change":140,"percent_change":950,"volume":1268,"transactions":9,"vwap":2431},24.02,24.205,23.66,23.68]