[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NBJP":3,"homepage-market-summary":28,"stock-historical-NBJP":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NBJP","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 Japan Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9259,0.7047,"Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},36.59,36.42,36.2082,0.3818,1.05,1249.218678,38.95,28.718,16484.965575788847,76.9,517,{"status":29,"indices":30,"watchlist":71,"sectors":94,"benchmarks":149},"success",[31,38,45,52,58,64],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":21,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,"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":59,"name":60,"price":61,"change":62,"pct_change":36,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},25.717,12758,4656826.359523,42,"2025-04-23",[180,183,190,199,208,216,225,234,243,252,262,271,280,290,300,308,319,328,337,346,355,363,372,380,390,399,409,416,425,432,442,452,461,467,475,486,494,503,511,520,529,537,547,557,567,577,585,593,601,610,619,626,635,644,653,662,669,677,686,694,701,709,717,724,731,738,746,754,760,766,774,782,789,796,803,812,819,826,833,840,847,854,860,866,871,876,883,889,897,903,910,916,924,930,936,943,950,955,961,966,974,980,985,992,997,1003,1010,1016,1024,1031,1037,1043,1049,1056,1064,1071,1077,1085,1090,1095,1101,1107,1112,1119,1125,1132,1139,1143,1151,1159,1166,1171,1177,1183,1189,1194,1203,1211,1219,1225,1233,1238,1245,1250,1256,1262,1268,1276,1282,1290,1299,1305,1311,1316,1324,1331,1338,1342,1348,1353,1361,1367,1374,1381,1386,1391,1399,1406,1414,1419,1425,1433,1438,1442,1448,1455,1461,1467,1475,1481,1490,1498,1504,1510,1514,1520,1524,1529,1536,1542,1546,1555,1562,1565,1570,1577,1581,1586,1590,1595,1601,1607,1611,1616,1619,1625,1629,1634,1638,1643,1647,1650,1654,1659,1664,1670,1675,1681,1685,1693,1701,1710,1715,1719,1723,1728,1735,1740,1747,1751,1756,1762,1765,1771,1778,1783,1789,1792,1798,1802,1806,1811,1817,1823,1827,1833,1838,1845,1849,1853,1858,1862,1867,1872,1877,1883,1888,1894,1901,1906,1912,1916,1921,1925,1932,1936,1941,1946,1951,1955,1960,1964,1967,1972,1976,1980,1985,1989,1996,2001,2007,2012,2017,2021,2026,2029,2033,2037,2041,2046,2051,2056,2060,2065,2069,2073,2078,2083,2087,2091,2096,2101,2106,2111,2119,2124,2130,2136,2144,2152,2157,2161,2165,2169,2175,2182,2186,2189,2195,2201,2206,2211,2217,2221,2224,2230,2239,2243,2250,2257,2262,2268,2272,2276,2280,2283,2286,2289,2295,2298,2302,2307,2312,2318,2321,2325,2328,2331,2335,2339,2346,2351,2356,2360,2364,2368,2372,2376,2381,2386,2390,2394,2397,2404,2406],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},22,36.4883,{"date":184,"open":19,"high":19,"low":19,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",0.4971,1.39,216.789598,20,36.0759,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",35.76,35.7111,-0.1108,-0.31,493.781,19,35.7527,{"date":200,"open":201,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",35.95,35.8219,0.4597,1.3,576.891409,13,35.9525,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",35.3622,-0.4086,-1.14,178.919736,18,35.3392,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":181,"vwap":224},"2026-09-28",35.68,35.79,35.7708,-0.252,-0.7,623.863774,35.7367,{"date":226,"open":227,"high":228,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",35.9868,36.0228,0.7062,2,143.553206,15,35.9779,{"date":235,"open":236,"high":237,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",35.295,35.3166,-0.0915,-0.26,850.781,11,35.2948,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",35.411,35.4081,-0.5648,-1.57,221.317602,14,35.4132,{"date":253,"open":254,"high":255,"low":256,"close":255,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",35.9,35.9729,35.8244,0.264,0.74,670.888504,17,35.855,{"date":263,"open":264,"high":192,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",35.57,35.7089,0.1787,0.5,924.232771,23,35.6094,{"date":272,"open":273,"high":274,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",35.35,35.5302,-0.462,-1.28,1052.879,25,35.4397,{"date":281,"open":282,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",36.09,36.1,35.9922,0.273,0.76,1159.781,28,36.0813,{"date":291,"open":192,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",35.78,35.62,35.7192,0.1812,0.51,5688.892453,44,35.7403,{"date":301,"open":302,"high":303,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":214,"vwap":307},"2026-09-15",35.5,35.538,-0.3352,-0.93,3186.781,35.4988,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",35.8,35.94,35.74,35.8732,-0.1325,-0.37,5282.469158,57,35.8255,{"date":320,"open":321,"high":282,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",36.01,36.0057,0.8588,2.44,3262.630222,30,36.0787,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":305,"volume":334,"transactions":335,"vwap":336},"2026-09-10",35.31,35.08,35.1469,-0.3292,3654.831,32,35.2289,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":335,"vwap":345},"2026-09-09",35.48,35.47,35.4761,-0.5488,-1.52,2432.841,35.5083,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",36.07,36.0249,-0.3511,-0.97,1047.056805,34,36.065,{"date":356,"open":18,"high":18,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":353,"vwap":362},"2026-09-04",36.359,36.376,0.0161,0.04,1188.781,36.3798,{"date":364,"open":283,"high":365,"low":283,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",36.455,36.3599,0.589,1.65,3494.563727,49,36.2291,{"date":373,"open":374,"high":292,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":326,"vwap":379},"2026-09-02",35.42,35.7709,0.1123,0.31,23390.892862,35.6608,{"date":381,"open":382,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",35.69,35.87,35.6586,-0.3215,-0.89,11035.313625,48,35.8148,{"date":391,"open":392,"high":393,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",35.85,35.9801,-0.0335,-0.09,411.836066,26,35.9183,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",36.28,35.93,36.0136,-0.0052,-0.01,3335.7534,31,35.9896,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":407,"vwap":415},"2026-08-27",36.0188,0.1715,0.48,128.53483,36.0165,{"date":417,"open":418,"high":348,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",36,35.8473,-0.1148,-0.32,5148.7534,38,36.0261,{"date":426,"open":427,"high":428,"low":427,"close":428,"change":429,"percent_change":171,"volume":430,"transactions":335,"vwap":431},"2026-08-25",35.83,35.9621,0.3546,1033.100932,35.8459,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":423,"vwap":441},"2026-08-24",35.56,35.65,35.49,35.6075,0.008,0.02,4372.076063,35.6021,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":397,"vwap":451},"2026-08-21",35.6297,35.64,35.53,35.5995,0.2024,0.57,3047.4611,35.6104,{"date":453,"open":454,"high":455,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":335,"vwap":460},"2026-08-20",35.45,35.59,35.3971,-0.2122,-0.6,3339.7534,35.4586,{"date":462,"open":254,"high":254,"low":463,"close":463,"change":464,"percent_change":351,"volume":465,"transactions":353,"vwap":466},"2026-08-19",35.6093,-0.3486,4482.866032,35.7268,{"date":468,"open":469,"high":469,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":418,"vwap":474},"2026-08-18",36.4,35.9579,-1.1187,-3.02,2185.89978,36.3341,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-17",37.1,37.15,36.98,37.0766,-0.0995,-0.27,9091.991766,39,37.0769,{"date":487,"open":488,"high":488,"low":477,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":397,"vwap":493},"2026-08-14",37.49,37.1761,-0.0501,-0.13,7469.7534,37.3918,{"date":495,"open":496,"high":497,"low":496,"close":498,"change":499,"percent_change":296,"volume":500,"transactions":501,"vwap":502},"2026-08-13",37.14,37.24,37.2262,0.1896,1151.7534,27,37.1894,{"date":504,"open":477,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":353,"vwap":510},"2026-08-12",37.17,37.0366,0.4943,1.35,2290.7534,37.1262,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":326,"vwap":519},"2026-08-11",36.48,36.57,36.5423,0.0789,0.22,1432.633152,36.5494,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":181,"vwap":528},"2026-08-10",36.53,36.46,36.4634,-0.2334,-0.64,17290.7534,36.5232,{"date":530,"open":531,"high":532,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":278,"vwap":536},"2026-08-07",36.5,36.6968,0.3454,0.95,950.0024,36.5462,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":397,"vwap":546},"2026-08-06",36.37,36.38,36.31,36.3514,-0.2833,-0.77,17222.848813,36.3147,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-05",36.69,36.61,36.6347,0.4932,1.36,6844.849307,24,36.6128,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-04",35.72,36.15,36.1415,0.9277,2.63,2240.030682,37,35.9461,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-03",35.16,35.24,35.2138,-0.0216,-0.06,2275.844389,21,35.2081,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":288,"vwap":584},"2026-07-31",35.03,35.2354,-0.1151,-0.33,3349.7534,35.037,{"date":586,"open":587,"high":587,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":555,"vwap":592},"2026-07-30",35.36,35.3505,1.4313,4.22,7088.3304,35.2546,{"date":594,"open":595,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":260,"vwap":600},"2026-07-29",34.11,33.9192,-0.5983,-1.73,17428.046265,34.1106,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":397,"vwap":609},"2026-07-28",34.47,34.67,34.5175,-0.9024,-2.55,208547.006006,34.6179,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":269,"vwap":618},"2026-07-27",35.46,35.25,35.4199,0.0392,0.11,2740.464803,35.3743,{"date":620,"open":330,"high":339,"low":621,"close":622,"change":623,"percent_change":508,"volume":624,"transactions":260,"vwap":625},"2026-07-24",35.2923,35.3807,0.472,12321.8164,35.4245,{"date":627,"open":628,"high":629,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":197,"vwap":634},"2026-07-23",35.13,35.29,34.9087,-0.4946,-1.4,1142.7534,35.1026,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":269,"vwap":643},"2026-07-22",35.33,35.52,35.4033,-0.2385,-0.67,1665.954422,35.4091,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":555,"vwap":652},"2026-07-21",35.4,35.73,35.6418,0.7175,2.05,7517.988933,35.6909,{"date":654,"open":655,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":188,"vwap":661},"2026-07-20",35.06,35.105,34.9243,0.0414,0.12,723.845463,35.0635,{"date":663,"open":603,"high":664,"low":603,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":353,"vwap":668},"2026-07-17",34.8829,-0.7481,-2.1,13257.3534,34.7802,{"date":670,"open":382,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":188,"vwap":676},"2026-07-16",35.84,35.631,-0.6378,-1.76,3892.7534,35.7024,{"date":678,"open":679,"high":680,"low":681,"close":680,"change":682,"percent_change":683,"volume":684,"transactions":181,"vwap":685},"2026-07-15",36.24,36.2688,36.06,-0.1539,-0.42,5503.856643,36.0699,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-14",36.4227,0.2334,0.64,56.983946,16,36.448,{"date":695,"open":696,"high":696,"low":697,"close":697,"change":698,"percent_change":607,"volume":699,"transactions":181,"vwap":700},"2026-07-13",36.36,36.1893,-0.9477,10953.2534,36.3612,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-10",37.0099983,37.21,37.137,0.611,1.67,5000,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-09",36.56,36.51,36.526,0.296,0.82,4400,{"date":718,"open":719,"high":720,"low":312,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-08",35.765,36.23,-0.311,-0.85,36100,{"date":725,"open":726,"high":726,"low":727,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-07",36.625,36.541,-1.023,-2.72,2400,{"date":732,"open":733,"high":734,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-06",37.41,37.564,0.65,1.76,500,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-02",37.060001,36.73,36.914,-0.485,-1.3,12900,{"date":747,"open":748,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-01",37.48,37.52,37.399,0.319,0.86,5900,{"date":755,"open":756,"high":757,"low":756,"close":757,"change":758,"percent_change":113,"volume":759,"transactions":9,"vwap":757},"2026-06-30",36.94,37.080002,0.129,1800,{"date":761,"open":762,"high":763,"low":762,"close":763,"change":764,"percent_change":765,"volume":759,"transactions":9,"vwap":763},"2026-06-29",36.84,36.951,-0.04,-0.11,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":421,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-26",37.16,37.2,36.96,36.991,-0.86,81700,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-25",37.5,37.3,37.311,0.329,0.89,3200,{"date":783,"open":784,"high":785,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-24",36.87,36.982,0.096,0.26,33800,{"date":790,"open":791,"high":791,"low":792,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-23",37.040001,36.886,-1.95,-5.02,5800,{"date":797,"open":23,"high":23,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-22",38.765,38.836,0.345,0.9,4100,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-18",38.55,38.572,38.45,38.491,0.746,1.98,2800,{"date":813,"open":814,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-17",38.27,37.745,0.396,1.06,1400,{"date":820,"open":821,"high":821,"low":822,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-16",37.55,37.349,0.089,0.24,1600,{"date":827,"open":497,"high":828,"low":704,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-15",37.29,37.26,1.096,3.03,1900,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":108,"volume":759,"transactions":9,"vwap":838},"2026-06-12",36.13,36.25,36.060001,36.164,0.258,{"date":841,"open":842,"high":843,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-11",35.099998,35.906,1.127,3.24,1200,{"date":848,"open":849,"high":849,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-10",34.96,34.779,-0.807,-2.27,55600,{"date":855,"open":427,"high":427,"low":856,"close":857,"change":858,"percent_change":573,"volume":859,"transactions":9,"vwap":857},"2026-06-09",35.43,35.586,-0.021,800,{"date":861,"open":218,"high":218,"low":862,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-08",35.607,0.137,0.39,400,{"date":867,"open":340,"high":340,"low":340,"close":340,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":340},"2026-06-05",-1.219,-3.32,100,{"date":872,"open":17,"high":873,"low":17,"close":873,"change":874,"percent_change":875,"volume":870,"transactions":9,"vwap":873},"2026-06-04",36.689,0.068,0.19,{"date":877,"open":878,"high":878,"low":879,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-03",36.72,36.621,0.116,0.32,176100,{"date":884,"open":522,"high":522,"low":885,"close":886,"change":887,"percent_change":888,"volume":865,"transactions":9,"vwap":886},"2026-06-02",36.49,36.505,0.283,0.78,{"date":890,"open":891,"high":539,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-01",36.32,36.14,36.222,-0.436,-1.19,2100,{"date":898,"open":899,"high":899,"low":900,"close":900,"change":901,"percent_change":123,"volume":902,"transactions":9,"vwap":900},"2026-05-29",36.76,36.658,0.361,101600,{"date":904,"open":905,"high":540,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-28",36.108,36.297,0.133,0.37,1100,{"date":911,"open":912,"high":912,"low":838,"close":838,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":838},"2026-05-27",36.26,-0.501,-1.37,700,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-26",36.75,36.629,36.665,0.791,2.2,1700,{"date":925,"open":926,"high":311,"low":926,"close":927,"change":928,"percent_change":780,"volume":929,"transactions":9,"vwap":927},"2026-05-22",35.81,35.874,0.318,104000,{"date":931,"open":629,"high":932,"low":629,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-21",35.556,0.277,0.79,900,{"date":937,"open":938,"high":939,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-20",34.91,35.279,0.189,0.54,43100,{"date":944,"open":945,"high":587,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-19",34.975,35.09,-0.494,-1.39,66300,{"date":951,"open":559,"high":559,"low":856,"close":952,"change":953,"percent_change":386,"volume":954,"transactions":9,"vwap":952},"2026-05-18",35.584,-0.318,2600,{"date":956,"open":671,"high":957,"low":671,"close":958,"change":959,"percent_change":960,"volume":818,"transactions":9,"vwap":958},"2026-05-15",35.92,35.902,-0.699,-1.91,{"date":962,"open":963,"high":963,"low":964,"close":964,"change":965,"percent_change":722,"volume":954,"transactions":9,"vwap":964},"2026-05-14",36.71,36.601,-0.313,{"date":967,"open":968,"high":969,"low":970,"close":742,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":742},"2026-05-13",36.9,36.95,36.82,0.312,0.85,7900,{"date":975,"open":17,"high":976,"low":17,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-12",36.602,0.022,0.06,7000,{"date":981,"open":531,"high":17,"low":531,"close":982,"change":983,"percent_change":984,"volume":802,"transactions":9,"vwap":982},"2026-05-11",36.58,0.367,1.01,{"date":986,"open":836,"high":987,"low":892,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-08",36.3,36.213,0.541,1.52,24900,{"date":993,"open":219,"high":219,"low":994,"close":995,"change":996,"percent_change":36,"volume":909,"transactions":9,"vwap":995},"2026-05-07",35.67,35.672,0.234,{"date":998,"open":264,"high":264,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-06",35.438,0.893,2.59,6000,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":1009,"volume":923,"transactions":9,"vwap":1007},"2026-05-05",34.52,34.58,34.545,0.395,1.16,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":896,"transactions":9,"vwap":1013},"2026-05-04",34.425,34.15,-0.163,-0.48,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-01",34.27,34.36,34.313,-0.471,-1.35,9000,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":1029,"percent_change":1030,"volume":915,"transactions":9,"vwap":1028},"2026-04-30",34.31,34.82,34.784,0.947,2.8,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1034,"change":965,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-29",33.98,33.837,-0.92,22100,{"date":1038,"open":1039,"high":1040,"low":1013,"close":1013,"change":1041,"percent_change":154,"volume":1042,"transactions":9,"vwap":1013},"2026-04-28",34.16,34.24,0.228,100600,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1046,"change":1047,"percent_change":258,"volume":1048,"transactions":9,"vwap":1046},"2026-04-27",34.084999,33.922,0.25,600,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-24",33.57,33.672,0.047,0.14,4700,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-23",33.88,33.336,33.625,-0.253,-0.75,2900,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1068,"change":1069,"percent_change":147,"volume":1070,"transactions":9,"vwap":1068},"2026-04-22",33.76,33.9,33.878,0.393,11100,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":865,"transactions":9,"vwap":1074},"2026-04-21",33.73,33.485,-0.708,-2.07,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-20",34.21,34.23,34.193,-0.28,-0.81,98700,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":1089,"percent_change":780,"volume":781,"transactions":9,"vwap":1088},"2026-04-17",34.46,34.473,0.303,{"date":1091,"open":595,"high":1092,"low":595,"close":1093,"change":1094,"percent_change":377,"volume":802,"transactions":9,"vwap":1093},"2026-04-16",34.18,34.17,0.106,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":1100,"percent_change":914,"volume":909,"transactions":9,"vwap":1099},"2026-04-15",33.94,34.098999,34.063999,-0.474,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1104,"change":1105,"percent_change":508,"volume":1106,"transactions":9,"vwap":1104},"2026-04-14",34.55,34.538,0.459,300,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":870,"transactions":9,"vwap":1109},"2026-04-13",34.078999,-0.137,-0.4,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":825,"transactions":9,"vwap":1116},"2026-04-10",34.26,34.091,34.216,0.094,0.28,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":859,"transactions":9,"vwap":1122},"2026-04-09",34.29,34.122,-0.403,-1.17,{"date":1126,"open":1127,"high":1127,"low":603,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-08",34.6,34.525,2.022,6.22,76100,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1135,"change":1137,"percent_change":83,"volume":1138,"transactions":9,"vwap":1135},"2026-04-07",32.33,32.503,32.26,-0.262,3500,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":103,"volume":870,"transactions":9,"vwap":1141},"2026-04-06",32.765,0.238,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":915,"transactions":9,"vwap":1148},"2026-04-02",31.99,32.61,31.98,32.527,-0.552,-1.67,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-01",33.17,33.4,33.078999,0.931,2.9,1500,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-31",31.49,32.148,1.072,3.45,2200,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1169,"change":395,"percent_change":1170,"volume":172,"transactions":9,"vwap":1169},"2026-03-30",31.43,31.076,-0.29,{"date":1172,"open":1161,"high":1161,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-27",31.166,-0.684,-2.15,10000,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":865,"transactions":9,"vwap":1180},"2026-03-26",32.205,31.85,-0.948,-2.89,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":1106,"transactions":9,"vwap":1186},"2026-03-25",32.95,32.798,0.711,2.22,{"date":1190,"open":1147,"high":1191,"low":1147,"close":1192,"change":1054,"percent_change":1193,"volume":896,"transactions":9,"vwap":1192},"2026-03-24",32.245,32.087002,0.44,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-23",31.93,32.09,31.79,31.947,0.752,2.41,2300,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-20",31.59,31.19,31.195,-1.107,-3.43,6700,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":421,"volume":1218,"transactions":9,"vwap":1216},"2026-03-19",31.69,32.45,31.66,32.302,-0.104,4500,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":865,"transactions":9,"vwap":1222},"2026-03-18",32.56,32.406,-0.483,-1.47,{"date":1226,"open":1185,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-17",32.97,32.86,32.889,-0.052,-0.16,99400,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1236,"change":36,"percent_change":1237,"volume":818,"transactions":9,"vwap":1236},"2026-03-16",32.71,32.941,2.04,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":1063,"transactions":9,"vwap":1242},"2026-03-13",32.379,32.41,32.281,-0.336,-1.03,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1248,"change":1249,"percent_change":1175,"volume":915,"transactions":9,"vwap":1248},"2026-03-12",32.7,32.617,-0.717,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":737,"transactions":9,"vwap":1253},"2026-03-11",33.07,33.334,-0.305,-0.91,{"date":1257,"open":1258,"high":1097,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":954,"transactions":9,"vwap":1259},"2026-03-10",33.65,33.639,0.49,1.48,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1265,"change":1266,"percent_change":128,"volume":1267,"transactions":9,"vwap":1265},"2026-03-09",32.415,33.149,0.029,27900,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-06",33.195,33.32,33.12,-0.498,-1.48,4800,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1279,"change":1281,"percent_change":472,"volume":802,"transactions":9,"vwap":1279},"2026-03-05",33.565,33.618,33.53,-1.047,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1285,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1285},"2026-03-04",34.145,34.665,34.099998,0.662,1.95,27500,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-03",33.35,34.12,33.285,34.0029984,-1.292,-3.66,29700,{"date":1300,"open":1301,"high":856,"low":1301,"close":236,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":236},"2026-03-02",35.049999,-0.791,-2.19,27300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1309,"change":1310,"percent_change":616,"volume":923,"transactions":9,"vwap":1309},"2026-02-27",36.16,36.169,36.085999,0.041,{"date":1312,"open":348,"high":892,"low":418,"close":1313,"change":1314,"percent_change":1315,"volume":1289,"transactions":9,"vwap":1313},"2026-02-26",36.044998,-0.128,-0.35,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1070,"transactions":9,"vwap":1321},"2026-02-25",36.0099983,36.18,35.99,36.173,0.412,1.15,{"date":1325,"open":192,"high":1326,"low":192,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-02-24",35.82,35.761,-0.035,-0.1,460500,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-02-23",35.89,35.796,0.062,0.17,3900,{"date":1339,"open":637,"high":1340,"low":637,"close":1340,"change":1341,"percent_change":715,"volume":172,"transactions":9,"vwap":1340},"2026-02-20",35.734,0.292,{"date":1343,"open":629,"high":1344,"low":629,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-02-19",35.442,-0.011,-0.03,8100,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1351,"change":1352,"percent_change":138,"volume":1023,"transactions":9,"vwap":1351},"2026-02-18",35.71,35.453,-0.122,{"date":1354,"open":1355,"high":455,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-02-17",35.22,35.21,35.575,-0.609,-1.68,31800,{"date":1362,"open":1363,"high":1364,"low":383,"close":1364,"change":1365,"percent_change":239,"volume":1366,"transactions":9,"vwap":1364},"2026-02-13",35.925,36.184,-0.094,7600,{"date":1368,"open":1369,"high":891,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-12",36.21,36.278,0.386,1.08,17300,{"date":1375,"open":254,"high":1376,"low":310,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-02-11",35.929,35.892,0.295,0.83,9200,{"date":1382,"open":435,"high":1350,"low":1383,"close":1383,"change":1384,"percent_change":368,"volume":1385,"transactions":9,"vwap":1383},"2026-02-10",35.597,0.577,2700,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1389,"change":1163,"percent_change":1390,"volume":1063,"transactions":9,"vwap":1389},"2026-02-09",34.615,35.02,3.16,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1394,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1394},"2026-02-06",33.87,33.948,33.81,1.085,3.3,19000,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-05",33.040001,32.863,-0.575,-1.72,42400,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-04",33.64,33.38,33.438,0.177,0.53,91100,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":449,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-03",33.261,1.74,0,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1422,"change":1423,"percent_change":195,"volume":1424,"transactions":9,"vwap":1422},"2026-02-02",32.48,32.691,-0.103,34500,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-01-30",32.81,32.63,32.794,-0.171,-0.52,9600,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1436,"change":1437,"percent_change":118,"volume":870,"transactions":9,"vwap":1436},"2026-01-29",32.62,32.965,0.206,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":1274,"volume":870,"transactions":9,"vwap":1440},"2026-01-28",32.759,-0.491,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-01-27",33.25,0.61,1.87,200,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1452,"change":1453,"percent_change":1454,"volume":909,"transactions":9,"vwap":1452},"2026-01-26",32.84,32.87,32.64,0.076,0.23,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":865,"transactions":9,"vwap":1458},"2026-01-23",32.501,32.564,-0.069,-0.21,{"date":1462,"open":1428,"high":1463,"low":1428,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-01-22",32.633,0.043,0.13,15300,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1470,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1470},"2026-01-21",32.39,32.59,32.31,0.567,1.77,68800,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":935,"transactions":9,"vwap":1478},"2026-01-20",32.040001,32.022999,-0.846,-2.57,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-01-16",32.88,32.92,32.865,32.869,0.132,0.4,100300,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-15",32.89,32.9,32.737,0.049,0.15,565800,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":865,"transactions":9,"vwap":1501},"2026-01-14",32.675,32.688,0.194,0.6,{"date":1505,"open":1146,"high":1146,"low":1214,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-01-13",32.494,-0.399,-1.21,124900,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1502,"percent_change":1513,"volume":870,"transactions":9,"vwap":1512},"2026-01-12",32.893,0.59,{"date":1515,"open":1427,"high":1427,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":923,"transactions":9,"vwap":1517},"2026-01-09",32.67,32.699,0.551,1.71,{"date":1521,"open":1522,"high":1162,"low":1522,"close":1162,"change":1523,"percent_change":908,"volume":737,"transactions":9,"vwap":1162},"2026-01-08",32.081001,0.119,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1527,"change":887,"percent_change":780,"volume":1347,"transactions":9,"vwap":1527},"2026-01-07",31.966,32.028999,31.94,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":128,"volume":1218,"transactions":9,"vwap":1534},"2026-01-06",31.73,31.769,31.67,31.746,0.03,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1447,"transactions":9,"vwap":1539},"2026-01-05",31.632,31.716,0.759,2.45,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1545,"percent_change":267,"volume":870,"transactions":9,"vwap":1544},"2026-01-02",30.957,0.153,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2025-12-31",30.79,30.824,30.702,30.804,-0.12,-0.39,5600,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1559,"change":1560,"percent_change":1561,"volume":737,"transactions":9,"vwap":1559},"2025-12-30",31.039,31.040001,30.924,-0.045,-0.15,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":1453,"percent_change":1047,"volume":870,"transactions":9,"vwap":1564},"2025-12-29",30.969,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1568,"change":1569,"percent_change":683,"volume":1106,"transactions":9,"vwap":1568},"2025-12-26",30.865,30.893,-0.131,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":909,"transactions":9,"vwap":1574},"2025-12-24",31.059999,31.07,31.024,-0.059,-0.19,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":171,"volume":1447,"transactions":9,"vwap":1579},"2025-12-23",31.083,0.309,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1584,"change":1585,"percent_change":491,"volume":870,"transactions":9,"vwap":1584},"2025-12-22",30.658,30.774,-0.041,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1589,"percent_change":1022,"volume":870,"transactions":9,"vwap":1588},"2025-12-19",30.815,-0.423,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":1593,"percent_change":1594,"volume":870,"transactions":9,"vwap":1592},"2025-12-18",31.238,-0.217,-0.69,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":859,"transactions":9,"vwap":1598},"2025-12-17",31.45,31.455,-0.026,-0.08,{"date":1602,"open":1603,"high":1603,"low":1597,"close":1604,"change":1605,"percent_change":1606,"volume":1447,"transactions":9,"vwap":1604},"2025-12-16",31.51,31.481,-0.319,-1,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1610,"percent_change":1372,"volume":1418,"transactions":9,"vwap":1609},"2025-12-15",31.8,0.339,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1614,"change":1615,"percent_change":1561,"volume":1106,"transactions":9,"vwap":1614},"2025-12-12",31.38,31.461,-0.047,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":874,"percent_change":517,"volume":1418,"transactions":9,"vwap":1618},"2025-12-11",31.508,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":818,"transactions":9,"vwap":1622},"2025-12-10",31.15,31.44,0.342,1.1,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1628,"change":1575,"percent_change":1576,"volume":923,"transactions":9,"vwap":1628},"2025-12-09",31.2,31.098,{"date":1630,"open":335,"high":335,"low":1621,"close":1631,"change":1632,"percent_change":50,"volume":1633,"transactions":9,"vwap":1631},"2025-12-08",31.157,0.057,5200,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1637,"percent_change":824,"volume":870,"transactions":9,"vwap":1636},"2025-12-05",31.1,0.075,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1641,"percent_change":1642,"volume":870,"transactions":9,"vwap":1640},"2025-12-04",31.025,0.128,0.41,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":1646,"percent_change":1260,"volume":1418,"transactions":9,"vwap":1645},"2025-12-03",30.897,0.152,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":1569,"percent_change":683,"volume":870,"transactions":9,"vwap":1649},"2025-12-02",30.745,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":1653,"percent_change":1594,"volume":870,"transactions":9,"vwap":1652},"2025-12-01",30.876,-0.213,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":1657,"percent_change":1082,"volume":1658,"transactions":9,"vwap":1656},"2025-11-28",31.089001,-0.086,261,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1662,"change":1663,"percent_change":1261,"volume":1106,"transactions":9,"vwap":1662},"2025-11-26",31.09,31.175,0.455,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1048,"transactions":9,"vwap":1667},"2025-11-25",30.58,30.72,0.178,0.58,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1673,"percent_change":1674,"volume":870,"transactions":9,"vwap":1672},"2025-11-24",30.542,0.205,0.68,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1447,"transactions":9,"vwap":1678},"2025-11-21",30.333,30.337,0.542,1.82,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1684,"percent_change":641,"volume":870,"transactions":9,"vwap":1683},"2025-11-20",29.795,-0.2,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":915,"transactions":9,"vwap":1690},"2025-11-19",30.059999,30.07,29.89,29.995,-0.184,-0.61,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1696,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1696},"2025-11-18",30.1,30.179,29.95,-0.565,-1.84,182700,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-11-17",30.87,30.94,30.64,30.744,-0.324,-1.04,40900,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":1713,"percent_change":1714,"volume":870,"transactions":9,"vwap":1712},"2025-11-14",31.068001,0.023,0.07,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1718,"change":965,"percent_change":1606,"volume":870,"transactions":9,"vwap":1718},"2025-11-13",31.02,31.045,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1722,"percent_change":752,"volume":870,"transactions":9,"vwap":1721},"2025-11-12",31.358,0.266,{"date":1724,"open":1661,"high":1725,"low":1572,"close":1725,"change":1726,"percent_change":1496,"volume":1727,"transactions":9,"vwap":1725},"2025-11-11",31.091999,0.048,100000,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1731,"change":1733,"percent_change":1734,"volume":818,"transactions":9,"vwap":1731},"2025-11-10",30.92,31.044001,30.85,0.134,0.43,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":1739,"volume":870,"transactions":9,"vwap":1737},"2025-11-07",30.91,0.024,0.08,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":159,"volume":1746,"transactions":9,"vwap":1744},"2025-11-06",30.99,30.88,30.886,0.269,109300,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":1750,"percent_change":1535,"volume":870,"transactions":9,"vwap":1749},"2025-11-05",30.617,0.01,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1754,"percent_change":1755,"volume":870,"transactions":9,"vwap":1753},"2025-11-04",30.607,0.139,0.46,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1759,"change":1761,"percent_change":128,"volume":1210,"transactions":9,"vwap":1759},"2025-11-03",30.46,30.468,30.44,0.028,{"date":1763,"open":1760,"high":1760,"low":1760,"close":1760,"change":823,"percent_change":1764,"volume":870,"transactions":9,"vwap":1760},"2025-10-31",0.29,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":972,"volume":915,"transactions":9,"vwap":1769},"2025-10-30",30.41,30.32,30.351,0.257,{"date":1772,"open":1768,"high":1773,"low":1774,"close":1775,"change":1170,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-10-29",30.405,29.955,30.094,-0.95,14600,{"date":1779,"open":1760,"high":1760,"low":1780,"close":1780,"change":1781,"percent_change":1782,"volume":1106,"transactions":9,"vwap":1780},"2025-10-28",30.384,-0.07,-0.23,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1036,"transactions":9,"vwap":1786},"2025-10-27",30.4,30.454,0.36,1.2,{"date":1790,"open":1775,"high":1775,"low":1775,"close":1775,"change":1791,"percent_change":68,"volume":870,"transactions":9,"vwap":1775},"2025-10-24",0.063,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1447,"transactions":9,"vwap":1795},"2025-10-23",30.02,30.031,0.126,0.42,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":360,"volume":870,"transactions":9,"vwap":1800},"2025-10-22",29.905,0.012,{"date":1803,"open":1697,"high":1697,"low":1804,"close":1804,"change":1707,"percent_change":1805,"volume":737,"transactions":9,"vwap":1804},"2025-10-21",29.893,-1.07,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1809,"percent_change":1810,"volume":870,"transactions":9,"vwap":1808},"2025-10-20",30.217,0.379,1.27,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1814,"change":758,"percent_change":1734,"volume":1816,"transactions":9,"vwap":1814},"2025-10-17",29.81,29.838,29.77,49000,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1454,"volume":1002,"transactions":9,"vwap":1821},"2025-10-16",29.75,29.6,29.709,0.069,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1826,"percent_change":204,"volume":870,"transactions":9,"vwap":1825},"2025-10-15",29.64,0.381,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1447,"transactions":9,"vwap":1830},"2025-10-14",29.15,29.259,0.265,0.91,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":1837,"volume":1447,"transactions":9,"vwap":1835},"2025-10-13",28.994,0.276,0.96,{"date":1839,"open":1840,"high":1841,"low":24,"close":24,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":24},"2025-10-10",29.13,29.14,-1.103,-3.7,3000,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1848,"percent_change":84,"volume":870,"transactions":9,"vwap":1847},"2025-10-09",29.821,-0.072,{"date":1850,"open":1851,"high":1804,"low":1851,"close":1804,"change":1852,"percent_change":395,"volume":870,"transactions":9,"vwap":1804},"2025-10-08",29.855,-0.027,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":1856,"percent_change":1857,"volume":870,"transactions":9,"vwap":1855},"2025-10-07",29.92,-0.433,-1.43,{"date":1859,"open":1785,"high":1767,"low":1860,"close":1860,"change":1861,"percent_change":508,"volume":915,"transactions":9,"vwap":1860},"2025-10-06",30.353,0.405,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":1865,"percent_change":1866,"volume":870,"transactions":9,"vwap":1864},"2025-10-03",29.948,0.483,1.64,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1870,"percent_change":1871,"volume":870,"transactions":9,"vwap":1869},"2025-10-02",29.465,-0.132,-0.45,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1876,"change":1600,"percent_change":482,"volume":973,"transactions":9,"vwap":1876},"2025-10-01",29.72,29.76,29.597,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1881,"change":1882,"percent_change":1750,"volume":172,"transactions":9,"vwap":1881},"2025-09-30",29.54,29.69,29.677,0.002,{"date":1884,"open":1874,"high":1874,"low":1885,"close":1886,"change":1887,"percent_change":978,"volume":1844,"transactions":9,"vwap":1886},"2025-09-29",29.649,29.675,0.018,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":449,"volume":832,"transactions":9,"vwap":1892},"2025-09-26",29.67,29.55,29.657,0.167,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1896,"change":1110,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1896},"2025-09-25",29.49,29.52,29.46,-0.46,11400,{"date":1902,"open":1825,"high":1825,"low":1903,"close":1903,"change":1904,"percent_change":1905,"volume":870,"transactions":9,"vwap":1903},"2025-09-24",29.627,-0.245,-0.82,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1909,"change":1910,"percent_change":1600,"volume":1911,"transactions":9,"vwap":1909},"2025-09-23",29.85,29.872,-0.023,33500,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":1915,"percent_change":1535,"volume":870,"transactions":9,"vwap":1914},"2025-09-22",29.895,0.009,{"date":1917,"open":1918,"high":1918,"low":1918,"close":1918,"change":1919,"percent_change":1920,"volume":870,"transactions":9,"vwap":1918},"2025-09-19",29.886,-0.249,-0.83,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":1924,"percent_change":941,"volume":870,"transactions":9,"vwap":1923},"2025-09-18",30.135,0.163,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1929,"change":582,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-09-17",30.13,30.21,29.972,-1.09,3700,{"date":1933,"open":1934,"high":1934,"low":1934,"close":1934,"change":1935,"percent_change":659,"volume":870,"transactions":9,"vwap":1934},"2025-09-16",30.302,0.036,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1940,"change":1336,"percent_change":98,"volume":923,"transactions":9,"vwap":1940},"2025-09-15",30.14,30.27,30.266,{"date":1942,"open":1927,"high":1927,"low":1943,"close":1944,"change":1945,"percent_change":1035,"volume":730,"transactions":9,"vwap":1944},"2025-09-12",30.01,30.096001,-0.279,{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":1949,"percent_change":1950,"volume":870,"transactions":9,"vwap":1948},"2025-09-11",30.375,0.211,0.7,{"date":1952,"open":1928,"high":1928,"low":1953,"close":1953,"change":1954,"percent_change":1764,"volume":846,"transactions":9,"vwap":1953},"2025-09-10",30.164,0.087,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":1958,"percent_change":1959,"volume":870,"transactions":9,"vwap":1957},"2025-09-09",30.077,-0.366,-1.2,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":1963,"percent_change":230,"volume":870,"transactions":9,"vwap":1962},"2025-09-08",30.443,0.596,{"date":1965,"open":1966,"high":1966,"low":1966,"close":1966,"change":50,"percent_change":1445,"volume":870,"transactions":9,"vwap":1966},"2025-09-05",29.847,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1970,"change":1971,"percent_change":36,"volume":846,"transactions":9,"vwap":1970},"2025-09-04",29.63,29.667,0.195,{"date":1973,"open":1974,"high":1974,"low":1974,"close":1974,"change":1975,"percent_change":482,"volume":870,"transactions":9,"vwap":1974},"2025-09-03",29.472,-0.081,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1979,"change":1750,"percent_change":1535,"volume":737,"transactions":9,"vwap":1979},"2025-09-02",29.45,29.553,{"date":1981,"open":1982,"high":1982,"low":1982,"close":1982,"change":1983,"percent_change":1984,"volume":870,"transactions":9,"vwap":1982},"2025-08-29",29.543,-0.292,-0.98,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":1988,"percent_change":934,"volume":870,"transactions":9,"vwap":1987},"2025-08-28",29.835,0.233,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1993,"change":1994,"percent_change":1082,"volume":1995,"transactions":9,"vwap":1993},"2025-08-27",29.5,29.679,29.602,-0.082,21300,{"date":1997,"open":1820,"high":1998,"low":1820,"close":1998,"change":1999,"percent_change":1336,"volume":2000,"transactions":9,"vwap":1998},"2025-08-26",29.684,0.05,6800,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2004,"change":2005,"percent_change":2006,"volume":708,"transactions":9,"vwap":2004},"2025-08-25",29.7,29.634,-0.372,-1.24,{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":2010,"percent_change":2011,"volume":870,"transactions":9,"vwap":2009},"2025-08-22",30.0060005,0.508,1.72,{"date":2013,"open":2014,"high":2014,"low":2014,"close":2014,"change":2015,"percent_change":2016,"volume":870,"transactions":9,"vwap":2014},"2025-08-21",29.498,-0.331,-1.11,{"date":2018,"open":2019,"high":2019,"low":2019,"close":2019,"change":2020,"percent_change":1170,"volume":870,"transactions":9,"vwap":2019},"2025-08-20",29.829,-0.088,{"date":2022,"open":1689,"high":1855,"low":1689,"close":2023,"change":2024,"percent_change":2025,"volume":730,"transactions":9,"vwap":2023},"2025-08-19",29.917,-0.05,-0.17,{"date":2027,"open":2028,"high":2028,"low":2028,"close":2028,"change":1935,"percent_change":659,"volume":870,"transactions":9,"vwap":2028},"2025-08-18",29.967,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":2032,"percent_change":204,"volume":870,"transactions":9,"vwap":2031},"2025-08-15",29.931,0.383,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":2036,"percent_change":772,"volume":870,"transactions":9,"vwap":2035},"2025-08-14",29.548,-0.255,{"date":2038,"open":2039,"high":2039,"low":2039,"close":2039,"change":2040,"percent_change":616,"volume":870,"transactions":9,"vwap":2039},"2025-08-13",29.803,0.034,{"date":2042,"open":2043,"high":2043,"low":2043,"close":2043,"change":2044,"percent_change":2045,"volume":870,"transactions":9,"vwap":2043},"2025-08-12",29.769,0.371,1.26,{"date":2047,"open":2048,"high":2048,"low":2048,"close":2048,"change":2049,"percent_change":2050,"volume":870,"transactions":9,"vwap":2048},"2025-08-11",29.398,-0.065,-0.22,{"date":2052,"open":2053,"high":2053,"low":2053,"close":2053,"change":2054,"percent_change":2055,"volume":870,"transactions":9,"vwap":2053},"2025-08-08",29.463,0.282,0.97,{"date":2057,"open":2058,"high":2058,"low":2058,"close":2058,"change":1988,"percent_change":2059,"volume":870,"transactions":9,"vwap":2058},"2025-08-07",29.181,0.8,{"date":2061,"open":2062,"high":2062,"low":2062,"close":2062,"change":2063,"percent_change":2064,"volume":870,"transactions":9,"vwap":2062},"2025-08-06",28.948,0.382,1.34,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2068,"change":1346,"percent_change":1329,"volume":923,"transactions":9,"vwap":2068},"2025-08-05",28.58,28.566,{"date":2070,"open":2071,"high":2071,"low":2071,"close":2071,"change":2072,"percent_change":69,"volume":870,"transactions":9,"vwap":2071},"2025-08-04",28.596,0.387,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2076,"change":2077,"percent_change":159,"volume":935,"transactions":9,"vwap":2076},"2025-08-01",28.1,28.209,0.245,{"date":2079,"open":2080,"high":2080,"low":2080,"close":2080,"change":2081,"percent_change":2082,"volume":870,"transactions":9,"vwap":2080},"2025-07-31",27.964,-0.153,-0.54,{"date":2084,"open":2085,"high":2085,"low":2085,"close":2085,"change":2086,"percent_change":296,"volume":870,"transactions":9,"vwap":2085},"2025-07-30",28.117,0.144,{"date":2088,"open":2089,"high":2089,"low":2089,"close":2089,"change":2090,"percent_change":-6,"volume":1418,"transactions":9,"vwap":2089},"2025-07-29",27.973,-0.001,{"date":2092,"open":2093,"high":2093,"low":2093,"close":2093,"change":2094,"percent_change":2095,"volume":1418,"transactions":9,"vwap":2093},"2025-07-28",27.974,-0.56,-1.96,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2100,"change":84,"percent_change":1920,"volume":1106,"transactions":9,"vwap":2100},"2025-07-25",28.55,28.56,28.534,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2105,"change":1754,"percent_change":1260,"volume":859,"transactions":9,"vwap":2105},"2025-07-24",28.86,28.77,28.774,{"date":2107,"open":2108,"high":2108,"low":2108,"close":2108,"change":2109,"percent_change":2110,"volume":870,"transactions":9,"vwap":2108},"2025-07-23",28.635,0.922,3.33,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":708,"transactions":9,"vwap":2116},"2025-07-22",27.69,27.75,27.63,27.713,0.151,0.55,{"date":2120,"open":2121,"high":2121,"low":2121,"close":2121,"change":2122,"percent_change":2123,"volume":870,"transactions":9,"vwap":2121},"2025-07-21",27.562,0.284,1.04,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2127,"change":2128,"percent_change":2129,"volume":870,"transactions":9,"vwap":2127},"2025-07-18",27.32,27.278,-0.274,-0.99,{"date":2131,"open":2132,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":780,"volume":859,"transactions":9,"vwap":2134},"2025-07-17",27.59,27.51,27.552,0.243,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":449,"volume":2143,"transactions":9,"vwap":2141},"2025-07-16",27.18,27.319,27.16,27.309,0.156,26300,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-07-15",27.27,27.12,27.153,-0.337,-1.23,51900,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2155,"change":2156,"percent_change":113,"volume":909,"transactions":9,"vwap":2155},"2025-07-14",27.48,27.49,0.097,{"date":2158,"open":2159,"high":2159,"low":2159,"close":2159,"change":2160,"percent_change":1959,"volume":870,"transactions":9,"vwap":2159},"2025-07-11",27.393,-0.333,{"date":2162,"open":2163,"high":2163,"low":2163,"close":2163,"change":2164,"percent_change":1561,"volume":870,"transactions":9,"vwap":2163},"2025-07-10",27.726,-0.042,{"date":2166,"open":2167,"high":2167,"low":2167,"close":2167,"change":2168,"percent_change":787,"volume":870,"transactions":9,"vwap":2167},"2025-07-09",27.768,0.072,{"date":2170,"open":2171,"high":2172,"low":2132,"close":2172,"change":2173,"percent_change":864,"volume":2174,"transactions":9,"vwap":2172},"2025-07-08",27.6,27.696,0.107,37000,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2179,"change":2180,"percent_change":2181,"volume":923,"transactions":9,"vwap":2179},"2025-07-07",27.96,27.97,27.589,-0.381,-1.36,{"date":2183,"open":2184,"high":2184,"low":2178,"close":2178,"change":2185,"percent_change":772,"volume":1447,"transactions":9,"vwap":2178},"2025-07-03",27.99,-0.242,{"date":2187,"open":2188,"high":2188,"low":2188,"close":2188,"change":2164,"percent_change":1561,"volume":1106,"transactions":9,"vwap":2188},"2025-07-02",28.212,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2192,"change":2193,"percent_change":978,"volume":2194,"transactions":9,"vwap":2192},"2025-07-01",28.28,28.254,0.016,4000,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2198,"change":1014,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-06-30",28.19,28.238,-0.57,53200,{"date":2202,"open":2203,"high":2203,"low":2203,"close":2203,"change":2204,"percent_change":2205,"volume":870,"transactions":9,"vwap":2203},"2025-06-27",28.401,0.422,1.51,{"date":2207,"open":2208,"high":2208,"low":2208,"close":2208,"change":2209,"percent_change":2210,"volume":1418,"transactions":9,"vwap":2208},"2025-06-26",27.979,0.554,2.02,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2214,"change":2215,"percent_change":2216,"volume":737,"transactions":9,"vwap":2214},"2025-06-25",27.44,27.425,-0.105,-0.38,{"date":2218,"open":2219,"high":2171,"low":2133,"close":2219,"change":1041,"percent_change":2220,"volume":802,"transactions":9,"vwap":2219},"2025-06-24",27.53,0.84,{"date":2222,"open":2223,"high":2223,"low":2223,"close":2223,"change":907,"percent_change":1260,"volume":870,"transactions":9,"vwap":2223},"2025-06-23",27.302,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2227,"change":2228,"percent_change":2229,"volume":915,"transactions":9,"vwap":2227},"2025-06-20",27.34,27.169,-0.425,-1.54,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-06-18",27.66,27.73,27.55,27.594,0.251,0.92,24100,{"date":2240,"open":2241,"high":2241,"low":2241,"close":2241,"change":1983,"percent_change":2242,"volume":870,"transactions":9,"vwap":2241},"2025-06-17",27.343,-1.06,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-06-16",27.7,27.635,0.074,0.27,2000,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2254,"change":1460,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-06-13",27.71,27.54,27.561,-0.76,22700,{"date":2258,"open":2259,"high":2259,"low":2259,"close":2259,"change":2260,"percent_change":2261,"volume":870,"transactions":9,"vwap":2259},"2025-06-12",27.771,0.212,0.77,{"date":2263,"open":2253,"high":2264,"low":2253,"close":2265,"change":2266,"percent_change":1781,"volume":2267,"transactions":9,"vwap":2265},"2025-06-11",27.58,27.559,-0.019,21600,{"date":2269,"open":2270,"high":2270,"low":2270,"close":2270,"change":2271,"percent_change":1684,"volume":870,"transactions":9,"vwap":2270},"2025-06-10",27.578,-0.055,{"date":2273,"open":2274,"high":2274,"low":2274,"close":2274,"change":2275,"percent_change":573,"volume":870,"transactions":9,"vwap":2274},"2025-06-09",27.633,-0.016,{"date":2277,"open":2278,"high":2278,"low":2278,"close":2278,"change":2279,"percent_change":735,"volume":1447,"transactions":9,"vwap":2278},"2025-06-06",27.649,0.179,{"date":2281,"open":2282,"high":2282,"low":2282,"close":2282,"change":1576,"percent_change":1594,"volume":870,"transactions":9,"vwap":2282},"2025-06-05",27.47,{"date":2284,"open":2232,"high":2232,"low":2232,"close":2232,"change":1781,"percent_change":2285,"volume":870,"transactions":9,"vwap":2232},"2025-06-04",-0.25,{"date":2287,"open":2252,"high":2233,"low":2232,"close":2233,"change":2288,"percent_change":948,"volume":753,"transactions":9,"vwap":2233},"2025-06-03",-0.392,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2292,"change":2294,"percent_change":1417,"volume":915,"transactions":9,"vwap":2292},"2025-06-02",28.01,28.122,27.965,0.481,{"date":2296,"open":2264,"high":2297,"low":2264,"close":2297,"change":2247,"percent_change":2248,"volume":1447,"transactions":9,"vwap":2297},"2025-05-30",27.641,{"date":2299,"open":2132,"high":2132,"low":2300,"close":2300,"change":2301,"percent_change":1260,"volume":1447,"transactions":9,"vwap":2300},"2025-05-29",27.567,0.135,{"date":2303,"open":2304,"high":2304,"low":2304,"close":2304,"change":2305,"percent_change":2306,"volume":870,"transactions":9,"vwap":2304},"2025-05-28",27.432,-0.458,-1.64,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2310,"change":1963,"percent_change":92,"volume":865,"transactions":9,"vwap":2310},"2025-05-27",27.85,27.89,27.82,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2054,"percent_change":2123,"volume":915,"transactions":9,"vwap":2317},"2025-05-23",27.22,27.295,27.2,27.294,{"date":2319,"open":2320,"high":2320,"low":2320,"close":2320,"change":1117,"percent_change":113,"volume":870,"transactions":9,"vwap":2320},"2025-05-22",27.011999,{"date":2322,"open":2323,"high":2323,"low":2323,"close":2323,"change":2324,"percent_change":83,"volume":870,"transactions":9,"vwap":2323},"2025-05-21",26.918,-0.216,{"date":2326,"open":2327,"high":2327,"low":2327,"close":2327,"change":2168,"percent_change":2248,"volume":870,"transactions":9,"vwap":2327},"2025-05-20",27.134,{"date":2329,"open":2330,"high":2330,"low":2330,"close":2330,"change":1924,"percent_change":1445,"volume":1418,"transactions":9,"vwap":2330},"2025-05-19",27.062,{"date":2332,"open":2333,"high":2333,"low":2333,"close":2333,"change":2334,"percent_change":1755,"volume":870,"transactions":9,"vwap":2333},"2025-05-16",26.899,0.123,{"date":2336,"open":2337,"high":2337,"low":2337,"close":2337,"change":2204,"percent_change":2338,"volume":1418,"transactions":9,"vwap":2337},"2025-05-15",26.776,1.6,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2343,"change":2081,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-05-14",26.59,26.63,26.354,-0.58,18800,{"date":2347,"open":2348,"high":2348,"low":2348,"close":2348,"change":2349,"percent_change":2350,"volume":870,"transactions":9,"vwap":2348},"2025-05-13",26.507,-0.388,-1.44,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2354,"change":2355,"percent_change":2059,"volume":865,"transactions":9,"vwap":2354},"2025-05-12",26.799,26.895,0.213,{"date":2357,"open":2358,"high":2358,"low":2359,"close":2359,"change":1599,"percent_change":1329,"volume":1554,"transactions":9,"vwap":2359},"2025-05-09",26.71,26.682,{"date":2361,"open":2362,"high":2362,"low":2362,"close":2362,"change":2363,"percent_change":2024,"volume":870,"transactions":9,"vwap":2362},"2025-05-08",26.708,-0.014,{"date":2365,"open":2366,"high":2366,"low":2366,"close":2366,"change":2367,"percent_change":395,"volume":870,"transactions":9,"vwap":2366},"2025-05-07",26.722,-0.024,{"date":2369,"open":2370,"high":2370,"low":2370,"close":2370,"change":2371,"percent_change":875,"volume":870,"transactions":9,"vwap":2370},"2025-05-06",26.746,0.051,{"date":2373,"open":2374,"high":2374,"low":2374,"close":2374,"change":2375,"percent_change":36,"volume":870,"transactions":9,"vwap":2374},"2025-05-05",26.695,0.174,{"date":2377,"open":2378,"high":2379,"low":2378,"close":2379,"change":2380,"percent_change":1445,"volume":954,"transactions":9,"vwap":2379},"2025-05-02",26.51,26.521,0.161,{"date":2382,"open":2383,"high":2383,"low":2384,"close":2384,"change":2385,"percent_change":421,"volume":1844,"transactions":9,"vwap":2384},"2025-05-01",26.505,26.36,-0.084,{"date":2387,"open":2388,"high":2388,"low":2388,"close":2388,"change":2389,"percent_change":722,"volume":870,"transactions":9,"vwap":2388},"2025-04-30",26.444,-0.227,{"date":2391,"open":2392,"high":2392,"low":2392,"close":2392,"change":2393,"percent_change":908,"volume":870,"transactions":9,"vwap":2392},"2025-04-29",26.671,0.098,{"date":2395,"open":2396,"high":2396,"low":2396,"close":2396,"change":1663,"percent_change":1417,"volume":870,"transactions":9,"vwap":2396},"2025-04-28",26.573,{"date":2398,"open":2399,"high":2400,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-04-25",25.99,26.118,0.401,1.56,108700,{"date":2405,"open":174,"high":174,"low":174,"close":174,"change":2024,"percent_change":1576,"volume":870,"transactions":9,"vwap":174},"2025-04-24",{"date":178,"open":2407,"high":2407,"low":2407,"close":2407,"change":1418,"percent_change":1418,"volume":1447,"transactions":9,"vwap":2407},25.767]