[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NBCR":3,"homepage-market-summary":30,"stock-historical-NBCR":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NBCR","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},"Neuberger Core Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4141,0.1431,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},34.56,34.42,34.65,34.4,34.36,0.2,0.58,30104,34.99,28.8,85570.37231836653,93.1,546,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":22,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":168,"name":169,"price":170,"change":38,"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":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},24.74,70383,25689763.45191,38.96,"2025-04-23",[182,185,193,204,213,224,235,243,252,261,271,280,289,297,308,318,326,336,344,352,359,367,376,385,395,400,410,417,423,429,435,441,451,459,467,473,483,493,503,512,517,525,532,542,548,555,565,576,585,596,604,613,620,630,638,646,655,661,667,677,684,691,696,700,707,713,718,724,728,736,742,750,756,764,772,777,783,787,793,799,807,814,818,822,828,834,840,845,850,855,859,863,867,870,875,878,884,890,895,899,904,907,911,916,921,926,933,941,948,955,963,972,977,986,994,999,1004,1009,1015,1023,1027,1035,1043,1050,1058,1067,1075,1083,1091,1098,1106,1112,1121,1129,1135,1140,1148,1155,1163,1170,1177,1183,1189,1197,1203,1210,1217,1225,1233,1240,1247,1253,1260,1267,1275,1282,1290,1295,1300,1306,1314,1321,1328,1333,1338,1345,1351,1357,1362,1369,1376,1383,1390,1392,1397,1403,1410,1412,1418,1426,1432,1440,1447,1451,1456,1463,1469,1475,1480,1487,1492,1496,1501,1504,1511,1516,1522,1527,1534,1541,1545,1547,1552,1556,1561,1565,1571,1574,1579,1583,1587,1591,1596,1601,1606,1612,1617,1623,1630,1638,1645,1651,1656,1662,1665,1668,1674,1678,1682,1685,1691,1697,1701,1703,1705,1709,1715,1720,1727,1731,1736,1742,1748,1753,1759,1762,1769,1775,1781,1786,1793,1798,1803,1807,1812,1817,1820,1825,1829,1831,1837,1841,1847,1851,1856,1859,1864,1869,1874,1880,1886,1892,1897,1902,1907,1913,1920,1924,1926,1929,1934,1940,1946,1952,1958,1961,1966,1970,1973,1979,1984,1991,1995,2000,2006,2012,2019,2027,2030,2033,2037,2039,2042,2050,2057,2061,2066,2071,2077,2082,2088,2091,2095,2103,2110,2113,2118,2123,2129,2135,2141,2147,2152,2158,2162,2168,2174,2180,2185,2194,2198,2204,2209,2214,2218,2224,2230,2235,2241,2247,2252,2257,2265,2272,2278,2285,2291,2296,2300,2304,2308,2312,2317,2323,2332,2339,2343,2347,2355,2360,2366,2371,2378,2383,2390],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},64,34.5035,{"date":186,"open":187,"high":188,"low":187,"close":21,"change":189,"percent_change":157,"volume":190,"transactions":191,"vwap":192},"2026-10-02",34.33,34.39,0.23,13762,46,34.3644,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",33.97,34.16,33.93,34.13,0.11,0.32,150348,44,34.1538,{"date":205,"open":206,"high":21,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",34.23,34.02,-0.13,-0.38,23951,60,34.2956,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",34.195,34.2,34.09,34.15,-0.0585,-0.17,12601,69,34.1513,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",34.32,34.34,34.19,34.2085,-0.3215,-0.93,14218,68,34.2263,{"date":236,"open":237,"high":17,"low":226,"close":238,"change":52,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",34.43,34.53,0.52,15960.163,107,34.4914,{"date":244,"open":245,"high":246,"low":218,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",34.22,34.35,-0.01,-0.03,59493,80,34.3209,{"date":253,"open":254,"high":254,"low":255,"close":21,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",34.5023,34.31,-0.27,-0.78,37549,74,34.3823,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":248,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",34.71,34.74,34.58,34.63,-0.09,269758,173,34.6405,{"date":272,"open":246,"high":273,"low":246,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",34.695,34.66,0.53,1.55,19136,152,34.691,{"date":281,"open":282,"high":198,"low":283,"close":198,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",34.11,34,0.01,0.03,52360,79,34.0594,{"date":290,"open":291,"high":292,"low":207,"close":292,"change":200,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",34.1,34.12,0.95,11250.8359,82,34.1106,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",33.96,34.04,33.65,33.8,-0.06,-0.18,17301,103,33.8739,{"date":309,"open":299,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",33.99,33.83,33.86,-0.19,-0.56,16568,88,33.8966,{"date":319,"open":299,"high":320,"low":197,"close":321,"change":220,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",34.155,34.05,-0.5,26661,89,34.052,{"date":327,"open":328,"high":329,"low":330,"close":245,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",34.27,34.29,34.18,0.26,0.77,6734,45,34.2329,{"date":337,"open":299,"high":338,"low":339,"close":299,"change":340,"percent_change":341,"volume":342,"transactions":233,"vwap":343},"2026-09-10",34.06,33.94,-0.2269,-0.66,16139,33.972,{"date":345,"open":328,"high":328,"low":330,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",34.1869,-0.2031,-0.59,32046,97,34.2069,{"date":353,"open":354,"high":354,"low":21,"close":188,"change":313,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",34.47,-0.55,7571,48,34.428,{"date":360,"open":361,"high":361,"low":362,"close":265,"change":363,"percent_change":364,"volume":365,"transactions":287,"vwap":366},"2026-09-04",34.61,34.51,-0.08,-0.23,14817,34.5757,{"date":368,"open":369,"high":370,"low":354,"close":274,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",34.49,34.72,0.3582,1.04,10073,90,34.6314,{"date":377,"open":228,"high":187,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",34.1899,34.3018,0.1618,0.47,132151,70,34.321,{"date":386,"open":387,"high":388,"low":321,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",34.21,34.28,34.14,-0.26,-0.76,28236.8,122,34.1678,{"date":396,"open":18,"high":18,"low":226,"close":20,"change":313,"percent_change":355,"volume":397,"transactions":398,"vwap":399},"2026-08-31",29993,118,34.3701,{"date":401,"open":402,"high":403,"low":17,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",34.73,34.84,34.59,-0.05,-0.14,11582,84,34.6213,{"date":411,"open":362,"high":412,"low":362,"close":413,"change":52,"percent_change":239,"volume":414,"transactions":415,"vwap":416},"2026-08-27",34.7,34.64,25993.165,209,34.6004,{"date":418,"open":369,"high":238,"low":18,"close":419,"change":247,"percent_change":248,"volume":420,"transactions":421,"vwap":422},"2026-08-26",34.46,33047.029,98,34.4784,{"date":424,"open":362,"high":362,"low":188,"close":354,"change":425,"percent_change":426,"volume":427,"transactions":222,"vwap":428},"2026-08-25",0.1067,0.31,10109,34.4445,{"date":430,"open":246,"high":18,"low":226,"close":431,"change":432,"percent_change":313,"volume":433,"transactions":383,"vwap":434},"2026-08-24",34.3633,-0.0667,84238.6965,34.4005,{"date":436,"open":437,"high":362,"low":437,"close":237,"change":52,"percent_change":275,"volume":438,"transactions":439,"vwap":440},"2026-08-21",34.37,22449.0892,47,34.4738,{"date":442,"open":443,"high":444,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-20",34.435,34.48,34.25,-0.2643,-0.77,8411,59,34.3851,{"date":452,"open":404,"high":412,"low":453,"close":454,"change":455,"percent_change":131,"volume":456,"transactions":457,"vwap":458},"2026-08-19",34.5,34.5143,0.0307,21406,58,34.5754,{"date":460,"open":17,"high":404,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-18",34.4836,-0.2364,-0.68,8961,63,34.5228,{"date":468,"open":469,"high":469,"low":412,"close":370,"change":470,"percent_change":355,"volume":471,"transactions":241,"vwap":472},"2026-08-17",34.87,-0.1914,78946,34.7624,{"date":474,"open":475,"high":25,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-14",34.98,34.885,34.9114,-0.0386,-0.11,18580,61,34.9108,{"date":484,"open":485,"high":475,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-13",34.92,34.83,34.95,0.2379,0.69,11844,39,34.9325,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":316,"vwap":502},"2026-08-12",34.75,34.77,34.68,34.7121,0.0547,0.16,12142,34.7411,{"date":504,"open":505,"high":403,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-11",34.82,34.6574,-0.1126,-0.32,6393,27,34.7452,{"date":513,"open":496,"high":469,"low":264,"close":496,"change":405,"percent_change":406,"volume":514,"transactions":515,"vwap":516},"2026-08-10",63501.13431,187,34.8136,{"date":518,"open":402,"high":403,"low":519,"close":505,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-07",34.69,0.198,0.57,29242,203,34.7563,{"date":526,"open":263,"high":496,"low":404,"close":527,"change":528,"percent_change":284,"volume":529,"transactions":530,"vwap":531},"2026-08-06",34.622,0.002,44637,188,34.6801,{"date":533,"open":534,"high":535,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-05",34.89,34.93,34.62,-0.1,-0.29,75522,171,34.7459,{"date":543,"open":437,"high":544,"low":246,"close":370,"change":381,"percent_change":72,"volume":545,"transactions":546,"vwap":547},"2026-08-04",34.8,19146,117,34.6137,{"date":549,"open":207,"high":388,"low":283,"close":445,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-03",0.5,1.48,18435,128,34.1388,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":38,"volume":562,"transactions":563,"vwap":564},"2026-07-31",33.74,33.84,33.46,33.75,0.22,33157,108,33.7245,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-30",33.28,33.56,33.24,33.53,0.51,1.54,35063,144,33.4084,{"date":577,"open":578,"high":568,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-29",33.31,33.02,-0.4594,-1.37,12023,127,33.2463,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-28",33.37,33.55,33.33,33.4794,0.1613,0.48,14228,73,33.4331,{"date":597,"open":598,"high":598,"low":569,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":183,"vwap":603},"2026-07-27",33.58,33.3181,0.0281,0.08,7346,33.36,{"date":605,"open":606,"high":559,"low":607,"close":606,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-24",33.29,33.2203,0.05,0.15,12176.084,101,33.3086,{"date":614,"open":603,"high":587,"low":615,"close":569,"change":616,"percent_change":617,"volume":618,"transactions":515,"vwap":619},"2026-07-23",33.1,-0.43,-1.28,48740,33.2639,{"date":621,"open":622,"high":557,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-22",33.62,33.615,33.67,-0.04,-0.12,71895,77,33.6641,{"date":631,"open":632,"high":633,"low":632,"close":633,"change":634,"percent_change":571,"volume":635,"transactions":636,"vwap":637},"2026-07-21",33.54,33.71,0.17,6115,41,33.6709,{"date":639,"open":640,"high":641,"low":642,"close":632,"change":405,"percent_change":643,"volume":644,"transactions":316,"vwap":645},"2026-07-20",33.78,33.79,33.48,-0.15,31356,33.5625,{"date":647,"open":632,"high":648,"low":632,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-17",33.73,33.59,-0.36,-1.06,18271,85,33.6766,{"date":656,"open":310,"high":217,"low":311,"close":657,"change":479,"percent_change":508,"volume":658,"transactions":659,"vwap":660},"2026-07-16",33.95,7731,43,34.035,{"date":662,"open":300,"high":338,"low":663,"close":338,"change":664,"percent_change":521,"volume":665,"transactions":357,"vwap":666},"2026-07-15",33.91,0.193,43153,33.9367,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":381,"volume":674,"transactions":675,"vwap":676},"2026-07-14",33.81,33.9,33.72,33.867,0.157,24869.455,78,33.8221,{"date":678,"open":670,"high":679,"low":680,"close":633,"change":681,"percent_change":463,"volume":682,"transactions":611,"vwap":683},"2026-07-13",33.92,33.7,-0.232,60573,33.796,{"date":685,"open":686,"high":687,"low":560,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-10",33.85,33.942,0.102,0.3,24500,{"date":692,"open":693,"high":558,"low":301,"close":558,"change":694,"percent_change":101,"volume":695,"transactions":9,"vwap":558},"2026-07-09",33.66,0.19,3000,{"date":697,"open":568,"high":693,"low":698,"close":301,"change":267,"percent_change":256,"volume":699,"transactions":9,"vwap":301},"2026-07-08",33.41,14200,{"date":701,"open":702,"high":686,"low":703,"close":557,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":557},"2026-07-07",33.82,33.69,-0.148,-0.44,25600,{"date":708,"open":648,"high":197,"low":648,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-06",33.888,0.308,0.92,11300,{"date":714,"open":557,"high":302,"low":698,"close":598,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":598},"2026-07-02",0.04,0.12,34400,{"date":719,"open":720,"high":703,"low":721,"close":632,"change":199,"percent_change":722,"volume":723,"transactions":9,"vwap":632},"2026-07-01",33.43,33.4,0.33,79100,{"date":725,"open":567,"high":570,"low":569,"close":720,"change":52,"percent_change":726,"volume":727,"transactions":9,"vwap":720},"2026-06-30",0.54,86600,{"date":729,"open":569,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-29",33.26,33.0099983,33.25,0.41,1.25,72700,{"date":737,"open":738,"high":731,"low":738,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-26",32.84,0.02,0.06,5300,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":479,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-25",33.040001,33.097,32.78,32.82,-0.33,14900,{"date":751,"open":752,"high":569,"low":753,"close":754,"change":248,"percent_change":267,"volume":755,"transactions":9,"vwap":754},"2026-06-24",32.92,32.89,32.93,5600,{"date":757,"open":758,"high":759,"low":760,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-23",32.975,33.13,32.96,-0.39,-1.17,39300,{"date":765,"open":622,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-22",33.64,33.34,33.35,-0.21,-0.63,86400,{"date":773,"open":693,"high":693,"low":774,"close":568,"change":775,"percent_change":111,"volume":776,"transactions":9,"vwap":568},"2026-06-18",33.51,0.24,32500,{"date":778,"open":702,"high":311,"low":578,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-17",33.32,-0.48,-1.42,10700,{"date":784,"open":679,"high":679,"low":640,"close":302,"change":785,"percent_change":199,"volume":786,"transactions":9,"vwap":302},"2026-06-16",0.036,16300,{"date":788,"open":640,"high":670,"low":789,"close":790,"change":791,"percent_change":551,"volume":792,"transactions":9,"vwap":790},"2026-06-15",33.76,33.764,0.494,25000,{"date":794,"open":569,"high":767,"low":795,"close":796,"change":609,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-12",33.060001,33.27,0.45,13100,{"date":800,"open":801,"high":802,"low":803,"close":802,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":802},"2026-06-11",32.79,33.12,32.68,0.44,1.35,24000,{"date":808,"open":809,"high":810,"low":811,"close":803,"change":705,"percent_change":812,"volume":813,"transactions":9,"vwap":803},"2026-06-10",32.91,33.11,32.57,-1.33,24800,{"date":815,"open":578,"high":578,"low":816,"close":802,"change":608,"percent_change":609,"volume":817,"transactions":9,"vwap":802},"2026-06-09",32.99,15000,{"date":819,"open":578,"high":578,"low":795,"close":820,"change":303,"percent_change":304,"volume":821,"transactions":9,"vwap":820},"2026-06-08",33.07,6000,{"date":823,"open":824,"high":824,"low":825,"close":759,"change":391,"percent_change":826,"volume":827,"transactions":9,"vwap":759},"2026-06-05",33.68,33.09,-2.24,7000,{"date":829,"open":301,"high":670,"low":301,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-04",33.89,0.277,0.82,485400,{"date":835,"open":633,"high":557,"low":649,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-03",33.613,-0.239,-0.71,765300,{"date":841,"open":830,"high":670,"low":640,"close":842,"change":843,"percent_change":313,"volume":844,"transactions":9,"vwap":842},"2026-06-02",33.852,-0.066,11800,{"date":846,"open":558,"high":283,"low":558,"close":847,"change":848,"percent_change":247,"volume":849,"transactions":9,"vwap":847},"2026-06-01",33.918,-0.002,12900,{"date":851,"open":197,"high":852,"low":853,"close":679,"change":284,"percent_change":285,"volume":854,"transactions":9,"vwap":679},"2026-05-29",33.98,33.87,5200,{"date":856,"open":703,"high":299,"low":703,"close":663,"change":189,"percent_change":857,"volume":858,"transactions":9,"vwap":663},"2026-05-28",0.68,26900,{"date":860,"open":680,"high":861,"low":622,"close":824,"change":284,"percent_change":285,"volume":862,"transactions":9,"vwap":824},"2026-05-27",33.705,19300,{"date":864,"open":789,"high":789,"low":622,"close":624,"change":716,"percent_change":865,"volume":866,"transactions":9,"vwap":624},"2026-05-26",0.36,30700,{"date":868,"open":598,"high":766,"low":588,"close":588,"change":199,"percent_change":722,"volume":869,"transactions":9,"vwap":588},"2026-05-22",12500,{"date":871,"open":872,"high":873,"low":872,"close":873,"change":284,"percent_change":285,"volume":874,"transactions":9,"vwap":873},"2026-05-21",33.23,33.44,10400,{"date":876,"open":810,"high":720,"low":810,"close":720,"change":722,"percent_change":173,"volume":877,"transactions":9,"vwap":720},"2026-05-20",3900,{"date":879,"open":880,"high":732,"low":820,"close":881,"change":882,"percent_change":780,"volume":883,"transactions":9,"vwap":881},"2026-05-19",33.16,33.099998,-0.16,6800,{"date":885,"open":796,"high":886,"low":759,"close":730,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":730},"2026-05-18",33.42,-0.005,-0.02,18300,{"date":891,"open":768,"high":873,"low":892,"close":892,"change":893,"percent_change":762,"volume":894,"transactions":9,"vwap":892},"2026-05-15",33.265,-0.395,2300,{"date":896,"open":897,"high":693,"low":642,"close":693,"change":775,"percent_change":111,"volume":898,"transactions":9,"vwap":693},"2026-05-14",33.5,13300,{"date":900,"open":901,"high":559,"low":902,"close":886,"change":694,"percent_change":521,"volume":903,"transactions":9,"vwap":886},"2026-05-13",33.15,33.14,30100,{"date":905,"open":744,"high":872,"low":744,"close":872,"change":285,"percent_change":131,"volume":906,"transactions":9,"vwap":872},"2026-05-12",4000,{"date":908,"open":606,"high":578,"low":909,"close":909,"change":267,"percent_change":256,"volume":910,"transactions":9,"vwap":909},"2026-05-11",33.2,2600,{"date":912,"open":796,"high":578,"low":913,"close":606,"change":914,"percent_change":550,"volume":915,"transactions":9,"vwap":606},"2026-05-08",33.22,0.165,21600,{"date":917,"open":796,"high":796,"low":802,"close":918,"change":919,"percent_change":705,"volume":920,"transactions":9,"vwap":918},"2026-05-07",33.125,-0.145,7200,{"date":922,"open":579,"high":796,"low":579,"close":796,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":796},"2026-05-06",0.55,1.68,12000,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":634,"percent_change":239,"volume":932,"transactions":9,"vwap":931},"2026-05-05",32.69,32.77,32.655,32.72,33900,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":882,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-04",32.62,32.64,32.41,32.55,-0.49,8000,{"date":942,"open":746,"high":943,"low":944,"close":945,"change":601,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-01",32.83,32.7,32.71,0.25,238200,{"date":949,"open":937,"high":950,"low":951,"close":952,"change":331,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-04-30",32.663,32.31,32.63,0.8,23900,{"date":956,"open":957,"high":958,"low":959,"close":958,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":958},"2026-04-29",32.32,32.37,32.222,0.001,0,83500,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-04-28",32.36,32.38,32.28,32.369,-0.131,-0.4,6300,{"date":973,"open":966,"high":974,"low":958,"close":974,"change":975,"percent_change":189,"volume":976,"transactions":9,"vwap":974},"2026-04-27",32.5,0.073,6100,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-04-24",32.22,32.43,32.21,32.427,0.239,0.74,3500,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":304,"volume":993,"transactions":9,"vwap":991},"2026-04-23",32.25,32.34,31.93,32.188,-0.057,56000,{"date":995,"open":979,"high":996,"low":997,"close":996,"change":998,"percent_change":111,"volume":854,"transactions":9,"vwap":996},"2026-04-22",32.245,32.16,0.229,{"date":1000,"open":951,"high":966,"low":1001,"close":1001,"change":681,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-04-21",32.015999,-0.72,2700,{"date":1005,"open":988,"high":1006,"low":1007,"close":1007,"change":479,"percent_change":141,"volume":1008,"transactions":9,"vwap":1007},"2026-04-20",32.33,32.248,13900,{"date":1010,"open":1011,"high":980,"low":1011,"close":1012,"change":1013,"percent_change":734,"volume":1014,"transactions":9,"vwap":1012},"2026-04-17",32.12,32.358,0.4,17200,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":716,"volume":1022,"transactions":9,"vwap":1020},"2026-04-16",32,32.02,31.92,31.958,0.038,13800,{"date":1024,"open":1025,"high":1019,"low":1025,"close":1019,"change":1026,"percent_change":162,"volume":889,"transactions":9,"vwap":1019},"2026-04-15",31.73,0.278,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":920,"transactions":9,"vwap":1032},"2026-04-14",31.48,31.65,31.46,31.642,0.364,1.16,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1038,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1038},"2026-04-13",30.9,31.278,30.86,0.304,0.98,85300,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":643,"volume":854,"transactions":9,"vwap":1048},"2026-04-10",31.02,31.09,30.93,30.974,-0.048,{"date":1051,"open":1052,"high":1046,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-09",30.83,30.77,31.021999,0.141,0.46,77700,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-08",30.89,30.92,30.71,30.881,0.814,2.71,123400,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1070,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1070},"2026-04-07",29.96,30.066999,29.8,-0.083,-0.28,147100,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1078,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1078},"2026-04-06",29.99,30.15,29.97,0.181,0.6,29600,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":740,"volume":1090,"transactions":9,"vwap":1088},"2026-04-02",29.55,30.049999,29.52,29.969,0.019,11200,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1093,"change":831,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1093},"2026-04-01",29.95,30.09,29.88,0.93,19100,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":817,"transactions":9,"vwap":1103},"2026-03-31",29.22,29.78,29.17,29.673,0.762,2.64,{"date":1107,"open":1108,"high":1108,"low":26,"close":1109,"change":1110,"percent_change":208,"volume":1111,"transactions":9,"vwap":1109},"2026-03-30",29.14,28.911,-0.039,118900,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-03-27",29.253,29.273,28.92,28.95,-0.524,-1.78,18800,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-03-26",29.75,29.89,29.474,-0.489,-1.63,8500,{"date":1130,"open":1069,"high":1131,"low":1124,"close":1132,"change":1133,"percent_change":571,"volume":1134,"transactions":9,"vwap":1132},"2026-03-25",30.030001,29.963,0.153,21200,{"date":1136,"open":1137,"high":1093,"low":1138,"close":1139,"change":313,"percent_change":770,"volume":813,"transactions":9,"vwap":1139},"2026-03-24",29.79,29.69,29.81,{"date":1141,"open":1079,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-23",30.24,29.93,30,0.376,1.27,10000,{"date":1149,"open":1150,"high":1143,"low":1151,"close":1152,"change":1153,"percent_change":581,"volume":1154,"transactions":9,"vwap":1152},"2026-03-20",29.9,29.54,29.624,-0.41,65700,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":780,"volume":1162,"transactions":9,"vwap":1160},"2026-03-19",29.92,30.14,29.87,30.034,-0.146,44900,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":970,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-18",30.46,30.17,30.18,-1.31,28600,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":601,"percent_change":331,"volume":1176,"transactions":9,"vwap":1175},"2026-03-17",30.69,30.74,30.52,30.58,58800,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":1096,"volume":1008,"transactions":9,"vwap":1181},"2026-03-16",30.44,30.57,30.5,0.28,{"date":1184,"open":1180,"high":1185,"low":1186,"close":1187,"change":304,"percent_change":348,"volume":1188,"transactions":9,"vwap":1187},"2026-03-13",30.6,30.155,30.22,15500,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":812,"volume":1196,"transactions":9,"vwap":1194},"2026-03-12",30.61,30.63,30.35,30.4,-0.411,27000,{"date":1198,"open":1047,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":141,"volume":1176,"transactions":9,"vwap":1201},"2026-03-11",30.96,30.73,30.811,-0.105,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":1208,"percent_change":220,"volume":1209,"transactions":9,"vwap":1207},"2026-03-10",30.85,31.17,30.916,-0.054,36100,{"date":1211,"open":1165,"high":1212,"low":1213,"close":1214,"change":189,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-09",30.98,30.33,30.97,0.75,2213400,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1173,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1173},"2026-03-06",30.72,30.91,30.66,-0.46,-1.47,12300,{"date":1226,"open":1227,"high":1228,"low":1061,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-05",31.25,31.34,31.2,-0.195,-0.62,35200,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":914,"percent_change":275,"volume":1239,"transactions":9,"vwap":1238},"2026-03-04",31.35,31.44,31.33,31.395,22200,{"date":1241,"open":1047,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":447,"volume":1246,"transactions":9,"vwap":1244},"2026-03-03",31.279,30.75,31.23,-0.241,21900,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1251,"change":960,"percent_change":961,"volume":1252,"transactions":9,"vwap":1251},"2026-03-02",31.19,31.55,31.471,38900,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1256,"change":1258,"percent_change":705,"volume":1259,"transactions":9,"vwap":1256},"2026-02-27",31.29,31.47,31.26,-0.139,27700,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":141,"volume":1266,"transactions":9,"vwap":1264},"2026-02-26",31.69,31.4,31.609,-0.107,45600,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":857,"volume":1274,"transactions":9,"vwap":1272},"2026-02-25",31.615,31.72,31.58,31.716,0.215,34800,{"date":1276,"open":1277,"high":1278,"low":1255,"close":1279,"change":1280,"percent_change":984,"volume":1281,"transactions":9,"vwap":1279},"2026-02-24",31.3,31.51,31.501,0.231,301400,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":141,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-02-23",31.59,31.61,31.21,31.27,-1.08,90600,{"date":1291,"open":1292,"high":1285,"low":1292,"close":1285,"change":22,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1285},"2026-02-20",31.36,0.64,25100,{"date":1296,"open":1297,"high":1236,"low":1287,"close":1298,"change":625,"percent_change":208,"volume":1299,"transactions":9,"vwap":1298},"2026-02-19",31.32,31.41,126700,{"date":1301,"open":1237,"high":1302,"low":1303,"close":1304,"change":634,"percent_change":726,"volume":1305,"transactions":9,"vwap":1304},"2026-02-18",31.54,31.31,31.45,76100,{"date":1307,"open":1308,"high":1228,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-02-17",31.07,30.94,31.28,0.132,0.42,115900,{"date":1315,"open":1316,"high":1292,"low":1317,"close":1318,"change":1319,"percent_change":390,"volume":1320,"transactions":9,"vwap":1318},"2026-02-13",31.18,31.08,31.148,-0.082,43500,{"date":1322,"open":1323,"high":1324,"low":1206,"close":1244,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1244},"2026-02-12",31.68,31.76,-0.31,-0.98,23500,{"date":1329,"open":1250,"high":1330,"low":1302,"close":1302,"change":313,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1302},"2026-02-11",31.71,-0.6,16100,{"date":1334,"open":1335,"high":1336,"low":1025,"close":1025,"change":303,"percent_change":313,"volume":1337,"transactions":9,"vwap":1025},"2026-02-10",31.745,31.86,43300,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1342,"change":1343,"percent_change":71,"volume":1344,"transactions":9,"vwap":1342},"2026-02-09",31.64,31.88,31.79,0.067,51000,{"date":1346,"open":1303,"high":1025,"low":1303,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-06",31.723,0.603,1.94,62400,{"date":1352,"open":1228,"high":1353,"low":1046,"close":1354,"change":761,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-02-05",31.42,31.12,-1.24,38600,{"date":1358,"open":1359,"high":1360,"low":1353,"close":1278,"change":1361,"percent_change":616,"volume":1134,"transactions":9,"vwap":1278},"2026-02-04",31.7,31.75,-0.135,{"date":1363,"open":1364,"high":1018,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":844,"transactions":9,"vwap":1366},"2026-02-03",32.0099983,31.49,31.645,-0.285,-0.89,{"date":1370,"open":1371,"high":1372,"low":1371,"close":990,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":990},"2026-02-02",31.82,32.029999,0.122,0.38,40800,{"date":1377,"open":1336,"high":1378,"low":1359,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-01-30",31.885,31.808,-0.096,-0.3,33000,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1386,"change":1388,"percent_change":748,"volume":1389,"transactions":9,"vwap":1386},"2026-01-29",31.57,31.904,31.52,-0.106,28500,{"date":1391,"open":990,"high":1364,"low":990,"close":1364,"change":284,"percent_change":285,"volume":869,"transactions":9,"vwap":1364},"2026-01-28",{"date":1393,"open":1018,"high":1394,"low":1017,"close":1017,"change":1395,"percent_change":1396,"volume":985,"transactions":9,"vwap":1017},"2026-01-27",32.040001,0.094,0.29,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1401,"change":609,"percent_change":381,"volume":1402,"transactions":9,"vwap":1401},"2026-01-26",31.855,31.97,31.906,40100,{"date":1404,"open":1262,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":601,"volume":1409,"transactions":9,"vwap":1407},"2026-01-23",31.77,31.675,31.756,0.026,42600,{"date":1411,"open":1262,"high":1371,"low":1262,"close":1025,"change":716,"percent_change":1374,"volume":940,"transactions":9,"vwap":1025},"2026-01-22",{"date":1413,"open":1414,"high":1340,"low":1237,"close":1285,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1285},"2026-01-21",31.37,0.339,1.08,457100,{"date":1419,"open":1365,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-01-20",31.62,31.255,31.271,-0.696,-2.18,39000,{"date":1427,"open":1394,"high":1394,"low":1428,"close":1429,"change":1430,"percent_change":303,"volume":1431,"transactions":9,"vwap":1429},"2026-01-16",31.96,31.967,-0.019,11100,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":116,"volume":1439,"transactions":9,"vwap":1437},"2026-01-15",32.060001,32.11,31.94,31.986,0.112,5542200,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":447,"volume":1446,"transactions":9,"vwap":1444},"2026-01-14",31.95,31.728,31.874,-0.246,15100,{"date":1448,"open":979,"high":979,"low":1449,"close":1011,"change":208,"percent_change":970,"volume":1450,"transactions":9,"vwap":1011},"2026-01-13",31.98,17000,{"date":1452,"open":1011,"high":988,"low":1453,"close":988,"change":1454,"percent_change":22,"volume":1455,"transactions":9,"vwap":988},"2026-01-12",32.099998,0.065,6500,{"date":1457,"open":1442,"high":1458,"low":1442,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-01-09",32.2,32.185,0.27,0.85,8900,{"date":1464,"open":990,"high":1442,"low":1465,"close":1466,"change":1467,"percent_change":284,"volume":1468,"transactions":9,"vwap":1466},"2026-01-08",31.89,31.915,0.004,18200,{"date":1470,"open":1394,"high":1434,"low":1471,"close":1472,"change":1473,"percent_change":1325,"volume":1474,"transactions":9,"vwap":1472},"2026-01-07",31.9,31.911,-0.099,2100,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1364,"change":189,"percent_change":111,"volume":1479,"transactions":9,"vwap":1364},"2026-01-06",31.8,32.049999,6200,{"date":1481,"open":1482,"high":1471,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-01-05",31.67,31.78,0.195,0.62,21800,{"date":1488,"open":1262,"high":1262,"low":1256,"close":1489,"change":1490,"percent_change":775,"volume":1491,"transactions":9,"vwap":1489},"2026-01-02",31.585,0.075,27300,{"date":1493,"open":1483,"high":1483,"low":1278,"close":1278,"change":1494,"percent_change":231,"volume":1495,"transactions":9,"vwap":1278},"2025-12-31",-0.295,26600,{"date":1497,"open":1371,"high":1498,"low":1477,"close":1499,"change":1500,"percent_change":405,"volume":971,"transactions":9,"vwap":1499},"2025-12-30",31.865,31.805,-0.015,{"date":1502,"open":1341,"high":1341,"low":1342,"close":1371,"change":1258,"percent_change":616,"volume":1503,"transactions":9,"vwap":1371},"2025-12-29",38400,{"date":1505,"open":1400,"high":1017,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2025-12-26",31.91,31.959,-0.021,-0.07,9600,{"date":1512,"open":1513,"high":1449,"low":1513,"close":1449,"change":1514,"percent_change":1396,"volume":1515,"transactions":9,"vwap":1449},"2025-12-24",31.81,0.093,9400,{"date":1517,"open":1518,"high":1465,"low":1323,"close":1519,"change":1520,"percent_change":275,"volume":1521,"transactions":9,"vwap":1519},"2025-12-23",31.683,31.887,0.167,12800,{"date":1523,"open":1284,"high":1270,"low":1284,"close":1270,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1270},"2025-12-22",0.283,0.9,5700,{"date":1528,"open":1237,"high":1529,"low":1237,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2025-12-19",31.475,31.437,0.221,0.71,30000,{"date":1535,"open":1536,"high":1414,"low":1537,"close":1538,"change":1539,"percent_change":71,"volume":1540,"transactions":9,"vwap":1538},"2025-12-18",31.285,31.14,31.216,0.066,16400,{"date":1542,"open":1298,"high":1236,"low":1543,"close":1543,"change":650,"percent_change":1544,"volume":1332,"transactions":9,"vwap":1543},"2025-12-17",31.15,-1.14,{"date":1546,"open":1304,"high":1387,"low":1292,"close":1278,"change":405,"percent_change":882,"volume":1246,"transactions":9,"vwap":1278},"2025-12-16",{"date":1548,"open":1025,"high":1549,"low":1278,"close":1550,"change":406,"percent_change":705,"volume":1551,"transactions":9,"vwap":1550},"2025-12-15",31.74,31.56,37900,{"date":1553,"open":1442,"high":1442,"low":1385,"close":1359,"change":1554,"percent_change":1002,"volume":1555,"transactions":9,"vwap":1359},"2025-12-12",-0.229,14400,{"date":1557,"open":1360,"high":1442,"low":1360,"close":1558,"change":1559,"percent_change":500,"volume":1560,"transactions":9,"vwap":1558},"2025-12-11",31.929,0.051,16900,{"date":1562,"open":1030,"high":1465,"low":1285,"close":1563,"change":1564,"percent_change":157,"volume":699,"transactions":9,"vwap":1563},"2025-12-10",31.878,0.211,{"date":1566,"open":1262,"high":1360,"low":1567,"close":1568,"change":1569,"percent_change":406,"volume":1570,"transactions":9,"vwap":1568},"2025-12-09",31.66,31.667,-0.043,116500,{"date":1572,"open":1324,"high":1324,"low":1340,"close":1330,"change":1380,"percent_change":1381,"volume":1573,"transactions":9,"vwap":1330},"2025-12-08",9500,{"date":1575,"open":1371,"high":1378,"low":1360,"close":1576,"change":1577,"percent_change":1374,"volume":1578,"transactions":9,"vwap":1576},"2025-12-05",31.806,0.121,52300,{"date":1580,"open":1330,"high":1270,"low":1269,"close":1581,"change":1508,"percent_change":1509,"volume":1582,"transactions":9,"vwap":1581},"2025-12-04",31.685,11400,{"date":1584,"open":1385,"high":1025,"low":1250,"close":1585,"change":1539,"percent_change":71,"volume":1586,"transactions":9,"vwap":1585},"2025-12-03",31.706,5900,{"date":1588,"open":1567,"high":1323,"low":1589,"close":1340,"change":1514,"percent_change":1396,"volume":1590,"transactions":9,"vwap":1340},"2025-12-02",31.53,20000,{"date":1592,"open":1284,"high":1359,"low":1593,"close":1593,"change":1594,"percent_change":939,"volume":1595,"transactions":9,"vwap":1593},"2025-12-01",31.547,-0.156,13400,{"date":1597,"open":1482,"high":1270,"low":1482,"close":1598,"change":1599,"percent_change":52,"volume":1600,"transactions":9,"vwap":1598},"2025-11-28",31.703,0.056,1200,{"date":1602,"open":1387,"high":1482,"low":1365,"close":1603,"change":1604,"percent_change":489,"volume":1605,"transactions":9,"vwap":1603},"2025-11-26",31.647,0.217,13700,{"date":1607,"open":1354,"high":1608,"low":1046,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-11-25",31.43,0.346,1.11,23800,{"date":1613,"open":1053,"high":1614,"low":1053,"close":1615,"change":592,"percent_change":1616,"volume":1551,"transactions":9,"vwap":1615},"2025-11-24",31.1,31.084,1.57,{"date":1618,"open":1619,"high":1219,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1600,"transactions":9,"vwap":1620},"2025-11-21",30.3,30.604,0.247,0.81,{"date":1624,"open":1625,"high":1277,"low":1619,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-11-20",31.22,30.357,-0.397,-1.29,4600,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-11-19",30.95,30.67,30.754,0.104,0.34,4200,{"date":1639,"open":1173,"high":1640,"low":1181,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-11-18",30.8,30.65,-0.187,-0.61,20200,{"date":1646,"open":1614,"high":1647,"low":1062,"close":1648,"change":1649,"percent_change":257,"volume":1650,"transactions":9,"vwap":1648},"2025-11-17",31.11,30.837,-0.242,16600,{"date":1652,"open":1061,"high":1249,"low":1653,"close":1654,"change":1500,"percent_change":405,"volume":1655,"transactions":9,"vwap":1654},"2025-11-14",30.885,31.079,20800,{"date":1657,"open":1353,"high":1236,"low":1046,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-11-13",31.094,-0.546,-1.73,778100,{"date":1663,"open":1340,"high":1340,"low":1664,"close":1340,"change":888,"percent_change":303,"volume":898,"transactions":9,"vwap":1340},"2025-11-12",31.545,{"date":1666,"open":1256,"high":1567,"low":1236,"close":1567,"change":199,"percent_change":116,"volume":1667,"transactions":9,"vwap":1567},"2025-11-11",7800,{"date":1669,"open":1670,"high":1250,"low":1228,"close":1250,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1250},"2025-11-10",31.38,0.432,1.39,85000,{"date":1675,"open":1060,"high":1676,"low":1172,"close":1676,"change":1021,"percent_change":716,"volume":1677,"transactions":9,"vwap":1676},"2025-11-07",31.118,11500,{"date":1679,"open":1303,"high":1303,"low":1680,"close":1317,"change":1381,"percent_change":1681,"volume":976,"transactions":9,"vwap":1317},"2025-11-06",30.99,-0.96,{"date":1683,"open":1287,"high":1365,"low":1287,"close":1670,"change":1684,"percent_change":561,"volume":1521,"transactions":9,"vwap":1670},"2025-11-05",0.07,{"date":1686,"open":1687,"high":1353,"low":1227,"close":1303,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1303},"2025-11-04",31.39,-0.266,-0.84,49000,{"date":1692,"open":1693,"high":1285,"low":1256,"close":1694,"change":1695,"percent_change":479,"volume":1696,"transactions":9,"vwap":1694},"2025-11-03",31.6,31.576,-0.034,19800,{"date":1698,"open":1250,"high":1567,"low":1302,"close":1285,"change":1699,"percent_change":733,"volume":1700,"transactions":9,"vwap":1285},"2025-10-31",0.13,5100,{"date":1702,"open":1278,"high":1420,"low":1608,"close":1029,"change":769,"percent_change":341,"volume":1446,"transactions":9,"vwap":1029},"2025-10-30",{"date":1704,"open":1324,"high":1513,"low":1285,"close":1262,"change":537,"percent_change":1325,"volume":1382,"transactions":9,"vwap":1262},"2025-10-29",{"date":1706,"open":1707,"high":1371,"low":1323,"close":1342,"change":500,"percent_change":571,"volume":1708,"transactions":9,"vwap":1342},"2025-10-28",31.755,40600,{"date":1710,"open":1589,"high":1482,"low":1589,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-10-27",31.63,0.342,1.09,82300,{"date":1716,"open":1303,"high":1235,"low":1717,"close":1717,"change":1718,"percent_change":38,"volume":1719,"transactions":9,"vwap":1717},"2025-10-24",31.288,0.205,70200,{"date":1721,"open":1722,"high":1537,"low":1723,"close":1724,"change":1725,"percent_change":275,"volume":1726,"transactions":9,"vwap":1724},"2025-10-23",31.040001,31.030001,31.083,0.163,24400,{"date":1728,"open":1045,"high":1722,"low":1729,"close":1061,"change":643,"percent_change":780,"volume":1730,"transactions":9,"vwap":1061},"2025-10-22",30.829,81300,{"date":1732,"open":1733,"high":1647,"low":1734,"close":1308,"change":1467,"percent_change":284,"volume":1735,"transactions":9,"vwap":1308},"2025-10-21",31.049999,31.01,49700,{"date":1737,"open":1199,"high":1614,"low":1632,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-10-20",31.066,0.316,1.03,3400400,{"date":1743,"open":1744,"high":1243,"low":1745,"close":1243,"change":1746,"percent_change":550,"volume":1747,"transactions":9,"vwap":1243},"2025-10-17",30.588,30.54,0.152,63100,{"date":1749,"open":1220,"high":1220,"low":1181,"close":1750,"change":1751,"percent_change":1752,"volume":717,"transactions":9,"vwap":1750},"2025-10-16",30.598,-0.176,-0.57,{"date":1754,"open":1309,"high":1046,"low":1755,"close":1756,"change":1757,"percent_change":52,"volume":1758,"transactions":9,"vwap":1756},"2025-10-15",30.56,30.774,0.054,29900,{"date":1760,"open":1191,"high":1205,"low":1191,"close":1219,"change":1508,"percent_change":1509,"volume":1761,"transactions":9,"vwap":1219},"2025-10-14",3700,{"date":1763,"open":1185,"high":1764,"low":1185,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-10-13",30.76,30.741,0.431,1.42,6900,{"date":1770,"open":1316,"high":1316,"low":1771,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-10-10",30.31,-0.778,-2.5,123700,{"date":1776,"open":1733,"high":1046,"low":1680,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-10-09",31.087999,-0.062,-0.2,17900,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1543,"change":1577,"percent_change":1785,"volume":985,"transactions":9,"vwap":1543},"2025-10-08",31.059999,31.171,0.39,{"date":1787,"open":1244,"high":1244,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-10-07",31,31.028999,-0.169,-0.54,10300,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1796,"change":1797,"percent_change":694,"volume":976,"transactions":9,"vwap":1796},"2025-10-06",31.13,31.198,0.058,{"date":1799,"open":1543,"high":1800,"low":1317,"close":1537,"change":285,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1537},"2025-10-03",31.16,0.1,8300,{"date":1804,"open":1647,"high":1647,"low":1680,"close":1647,"change":1805,"percent_change":694,"volume":1806,"transactions":9,"vwap":1647},"2025-10-02",0.059,8800,{"date":1808,"open":1214,"high":1783,"low":1214,"close":1809,"change":1810,"percent_change":189,"volume":1811,"transactions":9,"vwap":1809},"2025-10-01",31.051001,0.071,16700,{"date":1813,"open":1640,"high":1212,"low":1814,"close":1212,"change":1815,"percent_change":1013,"volume":1816,"transactions":9,"vwap":1212},"2025-09-30",30.78,0.123,122100,{"date":1818,"open":1309,"high":1309,"low":1205,"close":1819,"change":285,"percent_change":1801,"volume":877,"transactions":9,"vwap":1819},"2025-09-29",30.857,{"date":1821,"open":1822,"high":1205,"low":1200,"close":1823,"change":1824,"percent_change":797,"volume":695,"transactions":9,"vwap":1823},"2025-09-26",30.79,30.827,0.137,{"date":1826,"open":1827,"high":1172,"low":1827,"close":1172,"change":882,"percent_change":1828,"volume":1097,"transactions":9,"vwap":1172},"2025-09-25",30.55,-0.52,{"date":1830,"open":1047,"high":1047,"low":1200,"close":1205,"change":267,"percent_change":538,"volume":883,"transactions":9,"vwap":1205},"2025-09-24",{"date":1832,"open":1647,"high":1647,"low":1833,"close":1309,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1309},"2025-09-23",30.88,-0.165,-0.53,7700,{"date":1838,"open":1220,"high":1647,"low":1220,"close":1839,"change":1699,"percent_change":1312,"volume":1840,"transactions":9,"vwap":1839},"2025-09-22",31.105,4100,{"date":1842,"open":1037,"high":1843,"low":1844,"close":1843,"change":1845,"percent_change":797,"volume":1846,"transactions":9,"vwap":1843},"2025-09-19",30.975,30.82,0.139,7300,{"date":1848,"open":1849,"high":1061,"low":1849,"close":1850,"change":1055,"percent_change":1056,"volume":1637,"transactions":9,"vwap":1850},"2025-09-18",30.81,30.836,{"date":1852,"open":1764,"high":1053,"low":1172,"close":1853,"change":1854,"percent_change":87,"volume":1855,"transactions":9,"vwap":1853},"2025-09-17",30.695,-0.075,4900,{"date":1857,"open":1052,"high":1052,"low":1219,"close":1053,"change":1858,"percent_change":303,"volume":1540,"transactions":9,"vwap":1053},"2025-09-16",-0.018,{"date":1860,"open":1053,"high":1844,"low":1764,"close":1861,"change":1862,"percent_change":1785,"volume":1863,"transactions":9,"vwap":1861},"2025-09-15",30.788,0.119,29400,{"date":1865,"open":1221,"high":1219,"low":1866,"close":1867,"change":1868,"percent_change":739,"volume":1700,"transactions":9,"vwap":1867},"2025-09-12",30.64,30.669,0.007,{"date":1870,"open":1179,"high":1871,"low":1179,"close":1871,"change":1872,"percent_change":1873,"volume":782,"transactions":9,"vwap":1871},"2025-09-11",30.662,0.287,0.94,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":71,"volume":1846,"transactions":9,"vwap":1878},"2025-09-10",30.45,30.29,30.375,0.064,{"date":1881,"open":1882,"high":1883,"low":1167,"close":1883,"change":1884,"percent_change":52,"volume":1885,"transactions":9,"vwap":1883},"2025-09-09",30.26,30.311,0.053,14500,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1890,"change":1891,"percent_change":500,"volume":1147,"transactions":9,"vwap":1890},"2025-09-08",30.19,30.28,30.258,0.048,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1896,"change":625,"percent_change":208,"volume":906,"transactions":9,"vwap":1896},"2025-09-05",30.38,30.07,30.21,{"date":1898,"open":1094,"high":1899,"low":1094,"close":1899,"change":1900,"percent_change":711,"volume":1901,"transactions":9,"vwap":1899},"2025-09-04",30.25,0.276,15900,{"date":1903,"open":1157,"high":1904,"low":1905,"close":1904,"change":1906,"percent_change":1312,"volume":1846,"transactions":9,"vwap":1904},"2025-09-03",29.974,29.86,0.124,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1910,"change":1912,"percent_change":650,"volume":1560,"transactions":9,"vwap":1910},"2025-09-02",29.64,29.85,29.59,-0.108,{"date":1914,"open":1895,"high":1915,"low":1916,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-08-29",30.08,29.958,-0.222,-0.74,4300,{"date":1921,"open":1922,"high":1167,"low":1086,"close":1167,"change":131,"percent_change":689,"volume":1923,"transactions":9,"vwap":1167},"2025-08-28",30.1,20500,{"date":1925,"open":1144,"high":1922,"low":1144,"close":1094,"change":131,"percent_change":689,"volume":976,"transactions":9,"vwap":1094},"2025-08-27",{"date":1927,"open":1159,"high":1144,"low":1159,"close":1144,"change":1928,"percent_change":1636,"volume":1169,"transactions":9,"vwap":1144},"2025-08-26",0.101,{"date":1930,"open":1069,"high":1069,"low":1931,"close":1931,"change":1932,"percent_change":390,"volume":1933,"transactions":9,"vwap":1931},"2025-08-25",29.899,-0.078,600,{"date":1935,"open":1936,"high":1077,"low":1936,"close":1937,"change":1938,"percent_change":551,"volume":1939,"transactions":9,"vwap":1937},"2025-08-22",29.94,29.977,0.437,2500,{"date":1941,"open":1942,"high":1943,"low":1087,"close":1151,"change":1944,"percent_change":970,"volume":1945,"transactions":9,"vwap":1151},"2025-08-21",29.61,29.63,-0.119,1500,{"date":1947,"open":1909,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":247,"volume":898,"transactions":9,"vwap":1950},"2025-08-20",29.71,29.51,29.659,-0.004,{"date":1953,"open":1101,"high":1139,"low":1954,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-08-19",29.663,-0.207,-0.69,9000,{"date":1959,"open":1910,"high":1095,"low":1960,"close":1159,"change":888,"percent_change":1509,"volume":910,"transactions":9,"vwap":1159},"2025-08-18",29.82,{"date":1962,"open":1093,"high":1093,"low":1963,"close":1124,"change":1964,"percent_change":643,"volume":1965,"transactions":9,"vwap":1124},"2025-08-15",29.84,-0.045,12400,{"date":1967,"open":1905,"high":1093,"low":1905,"close":1968,"change":1969,"percent_change":1801,"volume":1147,"transactions":9,"vwap":1968},"2025-08-14",29.935,0.029,{"date":1971,"open":1079,"high":1079,"low":1139,"close":1972,"change":1539,"percent_change":561,"volume":1515,"transactions":9,"vwap":1972},"2025-08-13",29.906,{"date":1974,"open":1975,"high":1963,"low":1976,"close":1963,"change":1977,"percent_change":72,"volume":1978,"transactions":9,"vwap":1963},"2025-08-12",29.56,29.53,0.402,47400,{"date":1980,"open":1976,"high":1981,"low":1982,"close":1982,"change":267,"percent_change":1381,"volume":1983,"transactions":9,"vwap":1982},"2025-08-11",29.58,29.438,10200,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-08-08",29.41,29.528,0.178,0.61,2200,{"date":1992,"open":1087,"high":1087,"low":1993,"close":1994,"change":284,"percent_change":285,"volume":1792,"transactions":9,"vwap":1994},"2025-08-07",29.205,29.35,{"date":1996,"open":1100,"high":1997,"low":1100,"close":1998,"change":1999,"percent_change":592,"volume":827,"transactions":9,"vwap":1998},"2025-08-06",29.4,29.34,0.14,{"date":2001,"open":1998,"high":2002,"low":2003,"close":2004,"change":304,"percent_change":1643,"volume":2005,"transactions":9,"vwap":2004},"2025-08-05",29.39,29.15,29.2,55400,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2009,"change":804,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-08-04",29.18,29.38,1.52,28000,{"date":2013,"open":1102,"high":1102,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-08-01",28.82,28.94,-0.438,-1.49,32400,{"date":2020,"open":1975,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-07-31",29.6,29.36,29.378,-0.102,-0.35,2800,{"date":2028,"open":1949,"high":1981,"low":1998,"close":2029,"change":363,"percent_change":256,"volume":1014,"transactions":9,"vwap":2029},"2025-07-30",29.48,{"date":2031,"open":2032,"high":2032,"low":1087,"close":1975,"change":1509,"percent_change":87,"volume":1462,"transactions":9,"vwap":1975},"2025-07-29",29.68,{"date":2034,"open":2035,"high":1943,"low":1151,"close":1943,"change":961,"percent_change":961,"volume":2036,"transactions":9,"vwap":1943},"2025-07-28",29.62,71300,{"date":2038,"open":1085,"high":1943,"low":1151,"close":1943,"change":609,"percent_change":571,"volume":1239,"transactions":9,"vwap":1943},"2025-07-25",{"date":2040,"open":1087,"high":2032,"low":2029,"close":2029,"change":608,"percent_change":634,"volume":2041,"transactions":9,"vwap":2029},"2025-07-24",2321000,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":857,"volume":2049,"transactions":9,"vwap":2047},"2025-07-23",29.26,29.44,29.23,29.43,0.199,5400,{"date":2051,"open":1100,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":248,"volume":2056,"transactions":9,"vwap":2054},"2025-07-22",29.24,29.13,29.231,-0.009,92500,{"date":2058,"open":1100,"high":2059,"low":1100,"close":2052,"change":2060,"percent_change":1636,"volume":1462,"transactions":9,"vwap":2052},"2025-07-21",29.32,0.098,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2065,"change":888,"percent_change":1509,"volume":1595,"transactions":9,"vwap":2065},"2025-07-18",29.21,29.12,29.142,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2070,"change":500,"percent_change":923,"volume":1983,"transactions":9,"vwap":2070},"2025-07-17",29,29.19,29.162,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2074,"change":1805,"percent_change":22,"volume":2076,"transactions":9,"vwap":2074},"2025-07-16",28.99,29.0020008,28.91,1900,{"date":2078,"open":2053,"high":2053,"low":2079,"close":2079,"change":2080,"percent_change":538,"volume":2081,"transactions":9,"vwap":2079},"2025-07-15",28.943,-0.085,16500,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":1021,"percent_change":1699,"volume":1526,"transactions":9,"vwap":2087},"2025-07-14",28.97,29.07,28.96,29.028,{"date":2089,"open":2015,"high":2073,"low":2075,"close":2073,"change":1072,"percent_change":538,"volume":2090,"transactions":9,"vwap":2073},"2025-07-11",1300,{"date":2092,"open":2068,"high":2093,"low":2084,"close":2094,"change":1684,"percent_change":775,"volume":1462,"transactions":9,"vwap":2094},"2025-07-10",29.09,29.073,{"date":2096,"open":2097,"high":2098,"low":2075,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-07-09",28.98,29.040001,29.0030003,0.171,0.59,13500,{"date":2104,"open":2105,"high":2106,"low":2014,"close":2107,"change":2108,"percent_change":626,"volume":2109,"transactions":9,"vwap":2107},"2025-07-08",28.87,28.89,28.832,-0.036,31400,{"date":2111,"open":2084,"high":2068,"low":26,"close":2112,"change":1779,"percent_change":1956,"volume":749,"transactions":9,"vwap":2112},"2025-07-07",28.868,{"date":2114,"open":2073,"high":2115,"low":2097,"close":2116,"change":2117,"percent_change":953,"volume":1479,"transactions":9,"vwap":2116},"2025-07-03",29.08,29.068001,0.232,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2121,"change":1311,"percent_change":1056,"volume":1431,"transactions":9,"vwap":2121},"2025-07-02",28.73,28.836,28.725,{"date":2124,"open":2120,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":87,"volume":695,"transactions":9,"vwap":2127},"2025-07-01",28.74,28.63,28.704,-0.069,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2132,"change":1815,"percent_change":2134,"volume":1224,"transactions":9,"vwap":2132},"2025-06-30",28.7,28.773,28.629,0.43,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2138,"change":694,"percent_change":157,"volume":2140,"transactions":9,"vwap":2138},"2025-06-27",28.5,28.65,28.49,12200,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2144,"change":331,"percent_change":711,"volume":2146,"transactions":9,"vwap":2144},"2025-06-26",28.28,28.46,28.25,25400,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2151,"change":247,"percent_change":625,"volume":1526,"transactions":9,"vwap":2151},"2025-06-25",28.24,28.155,28.2,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":116,"percent_change":2157,"volume":1761,"transactions":9,"vwap":2156},"2025-06-24",28.040001,28.22,28.21,1.26,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2161,"change":561,"percent_change":953,"volume":1901,"transactions":9,"vwap":2161},"2025-06-23",27.55,27.86,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":1508,"percent_change":363,"volume":1431,"transactions":9,"vwap":2167},"2025-06-20",27.79,27.81,27.53,27.64,{"date":2169,"open":2170,"high":2171,"low":2167,"close":2172,"change":1508,"percent_change":363,"volume":2173,"transactions":9,"vwap":2172},"2025-06-18",27.76,27.84,27.661,33200,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2178,"change":2179,"percent_change":1918,"volume":755,"transactions":9,"vwap":2178},"2025-06-17",27.8,27.82,27.682,-0.206,{"date":2181,"open":2161,"high":2182,"low":2161,"close":2183,"change":2184,"percent_change":1041,"volume":985,"transactions":9,"vwap":2183},"2025-06-16",27.95,27.888,0.272,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-06-13",27.66,27.87,27.59,27.616,-0.323,-1.16,7900,{"date":2195,"open":2196,"high":2182,"low":2196,"close":2197,"change":1845,"percent_change":550,"volume":2102,"transactions":9,"vwap":2197},"2025-06-12",27.77,27.939,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2176,"change":406,"percent_change":322,"volume":2203,"transactions":9,"vwap":2176},"2025-06-11",27.92,27.99,27.78,6700,{"date":2205,"open":2177,"high":2206,"low":2176,"close":2206,"change":71,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-06-10",27.94,0.76,14700,{"date":2210,"open":2176,"high":2171,"low":2211,"close":2211,"change":2212,"percent_change":256,"volume":2213,"transactions":9,"vwap":2211},"2025-06-09",27.73,-0.076,13000,{"date":2215,"open":2165,"high":2171,"low":2216,"close":2217,"change":1900,"percent_change":173,"volume":1097,"transactions":9,"vwap":2217},"2025-06-06",27.74,27.806,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2166,"change":2223,"percent_change":1381,"volume":1696,"transactions":9,"vwap":2166},"2025-06-05",27.65,27.75,27.43,-0.084,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2228,"change":2229,"percent_change":303,"volume":1526,"transactions":9,"vwap":2228},"2025-06-04",27.67,27.68,27.614,-0.017,{"date":2231,"open":2232,"high":2187,"low":2232,"close":2233,"change":1080,"percent_change":38,"volume":2234,"transactions":9,"vwap":2233},"2025-06-03",27.47,27.631,31900,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2238,"change":1490,"percent_change":1460,"volume":2240,"transactions":9,"vwap":2238},"2025-06-02",27.35,27.45,27.18,2400,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2244,"change":608,"percent_change":52,"volume":2246,"transactions":9,"vwap":2244},"2025-05-30",27.29,27.375,27.17,21000,{"date":2248,"open":2222,"high":2222,"low":2249,"close":2250,"change":2251,"percent_change":116,"volume":874,"transactions":9,"vwap":2250},"2025-05-29",27.24,27.325,0.095,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2256,"change":626,"percent_change":705,"volume":1526,"transactions":9,"vwap":2256},"2025-05-28",27.34,27.36,27.23,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2237,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2237},"2025-05-27",27.11,27.4,27.09,0.49,1.82,33700,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":882,"percent_change":348,"volume":2271,"transactions":9,"vwap":2270},"2025-05-23",26.77,26.94,26.76,26.86,28200,{"date":2273,"open":2274,"high":2275,"low":2268,"close":2276,"change":247,"percent_change":625,"volume":2277,"transactions":9,"vwap":2276},"2025-05-22",26.98,27.13,27.02,18400,{"date":2279,"open":2280,"high":2281,"low":2268,"close":2282,"change":616,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-05-21",27.27,27.41,27.030001,-1.57,25800,{"date":2286,"open":2287,"high":2232,"low":2288,"close":2289,"change":1110,"percent_change":406,"volume":2290,"transactions":9,"vwap":2289},"2025-05-20",27.44,27.33,27.46,47200,{"date":2292,"open":2237,"high":2293,"low":2237,"close":2293,"change":2294,"percent_change":52,"volume":2295,"transactions":9,"vwap":2293},"2025-05-19",27.499,0.049,3100,{"date":2297,"open":2298,"high":2238,"low":2243,"close":2238,"change":609,"percent_change":923,"volume":2299,"transactions":9,"vwap":2238},"2025-05-16",27.31,15300,{"date":2301,"open":2259,"high":2302,"low":2261,"close":2302,"change":601,"percent_change":1396,"volume":2303,"transactions":9,"vwap":2302},"2025-05-15",27.3,36300,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2306,"change":739,"percent_change":1684,"volume":1846,"transactions":9,"vwap":2306},"2025-05-14",27.22,27.14,{"date":2309,"open":2310,"high":2256,"low":2310,"close":2311,"change":561,"percent_change":832,"volume":2193,"transactions":9,"vwap":2311},"2025-05-13",27.040001,27.2,{"date":2313,"open":2314,"high":2274,"low":2315,"close":2274,"change":45,"percent_change":2316,"volume":1560,"transactions":9,"vwap":2274},"2025-05-12",26.95,26.71,3.33,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":363,"percent_change":1325,"volume":1780,"transactions":9,"vwap":2322},"2025-05-09",26.13,26.21,26.09,26.11,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-05-08",26.1,26.36,26.049999,26.19,0.182,0.7,2000,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":1797,"percent_change":561,"volume":2338,"transactions":9,"vwap":2337},"2025-05-07",25.98,26.059999,25.95,26.0079994,8600,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2336,"change":643,"percent_change":1752,"volume":2213,"transactions":9,"vwap":2336},"2025-05-06",25.89,26.075001,{"date":2344,"open":2325,"high":2345,"low":2321,"close":2325,"change":1944,"percent_change":2346,"volume":883,"transactions":9,"vwap":2325},"2025-05-05",26.23,-0.45,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":755,"transactions":9,"vwap":2352},"2025-05-02",26.17,26.27,26.07,26.219,0.369,1.43,{"date":2356,"open":2357,"high":2327,"low":2358,"close":2358,"change":1699,"percent_change":571,"volume":2359,"transactions":9,"vwap":2358},"2025-05-01",25.87,25.85,5800,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2363,"change":740,"percent_change":189,"volume":2365,"transactions":9,"vwap":2363},"2025-04-30",25.14,25.72,25.040001,16000,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2369,"change":634,"percent_change":157,"volume":1655,"transactions":9,"vwap":2369},"2025-04-29",25.4,25.66,25.39,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":1684,"percent_change":1182,"volume":2377,"transactions":9,"vwap":2376},"2025-04-28",25.44,25.555,25.21,25.49,178400,{"date":2379,"open":2380,"high":2373,"low":2381,"close":2382,"change":715,"percent_change":500,"volume":849,"transactions":9,"vwap":2382},"2025-04-25",25.33,25.245,25.42,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2386,"change":571,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-04-24",25.030001,25.38,25.02,2.05,14800,{"date":180,"open":2391,"high":2392,"low":176,"close":2393,"change":1779,"percent_change":86,"volume":2140,"transactions":9,"vwap":2393},25.07,25.23,24.87]