[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NBOS":3,"homepage-market-summary":30,"stock-historical-NBOS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NBOS","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 Option Strategy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.8103,2.2392,"Monthly",{"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},28.67,28.6,28.685,28.57,28.64,0.03,0.1,47911.710889,29,26.07,68582.52940663346,88.7,672,{"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,[153,158,163,168],{"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":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},24.66,60940,22243014.881065,15.93,"2025-04-23",[183,186,194,203,211,221,229,237,242,249,258,268,278,287,296,303,311,318,327,335,341,350,359,367,376,383,390,398,407,413,421,429,437,445,452,461,468,477,484,492,498,504,510,515,523,530,539,548,557,567,574,581,590,597,605,614,621,629,637,644,649,654,660,664,668,675,682,691,699,704,711,719,724,730,734,739,745,750,755,764,772,779,786,793,799,804,811,815,821,825,831,835,839,847,853,860,866,872,876,879,884,887,891,896,899,901,906,912,918,925,929,935,942,947,952,959,966,972,979,986,991,997,1004,1008,1015,1020,1028,1036,1042,1049,1058,1063,1071,1080,1086,1092,1098,1104,1109,1115,1120,1126,1130,1133,1138,1143,1147,1151,1157,1160,1165,1171,1176,1182,1185,1188,1194,1200,1204,1211,1214,1218,1221,1225,1230,1232,1236,1240,1244,1248,1251,1255,1260,1264,1268,1271,1274,1279,1285,1289,1292,1294,1298,1302,1307,1310,1312,1315,1318,1320,1324,1328,1332,1336,1340,1343,1348,1352,1358,1365,1368,1374,1378,1382,1387,1390,1393,1395,1398,1402,1405,1411,1416,1421,1426,1429,1437,1445,1451,1455,1460,1467,1470,1476,1481,1488,1493,1497,1501,1506,1512,1515,1518,1521,1524,1527,1530,1533,1539,1542,1546,1551,1556,1562,1566,1571,1577,1584,1587,1593,1599,1603,1607,1611,1615,1619,1622,1628,1634,1639,1642,1645,1650,1654,1659,1662,1666,1672,1674,1680,1685,1690,1694,1701,1706,1712,1717,1722,1726,1731,1735,1737,1742,1747,1752,1755,1760,1764,1767,1773,1779,1783,1787,1795,1801,1804,1811,1817,1821,1826,1829,1832,1836,1839,1842,1846,1848,1854,1859,1867,1872,1877,1881,1886,1891,1896,1901,1906,1912,1917,1922,1926,1933,1940,1947,1952,1958,1965,1971,1978,1983,1987,1991,1996,2000,2004,2007,2011,2015,2021,2027,2034,2038,2044,2052,2059,2063,2068,2073,2077,2081,2086,2090,2096,2103,2110,2116,2121,2125,2131,2137,2142,2148,2154,2156],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},217,28.6426,{"date":187,"open":188,"high":21,"low":189,"close":21,"change":190,"percent_change":101,"volume":191,"transactions":192,"vwap":193},"2026-10-02",28.63,28.52,0.16,76849.8119,241,28.5689,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":192,"vwap":202},"2026-10-01",28.5,28.325,28.48,0.02,0.07,51558.4912,28.415,{"date":204,"open":18,"high":21,"low":205,"close":206,"change":207,"percent_change":71,"volume":208,"transactions":209,"vwap":210},"2026-09-30",28.4046,28.46,0.0594,259791.718302,329,28.4052,{"date":212,"open":196,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",28.605,28.35,28.4006,-0.0794,-0.28,57896.2429,367,28.4019,{"date":222,"open":25,"high":25,"low":223,"close":198,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",28.4,-0.04,-0.14,113532.920635,261,28.4549,{"date":230,"open":231,"high":189,"low":223,"close":189,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",28.49,-0.12,-0.42,60653.86777,222,28.4205,{"date":238,"open":18,"high":21,"low":196,"close":21,"change":22,"percent_change":23,"volume":239,"transactions":240,"vwap":241},"2026-09-24",102015.42379,257,28.5984,{"date":243,"open":18,"high":244,"low":18,"close":245,"change":232,"percent_change":233,"volume":246,"transactions":247,"vwap":248},"2026-09-23",28.7,28.61,132649.5062,886,28.6618,{"date":250,"open":251,"high":252,"low":253,"close":252,"change":254,"percent_change":22,"volume":255,"transactions":256,"vwap":257},"2026-09-22",28.66,28.73,28.6201,0.01,42467.181,205,28.6849,{"date":259,"open":251,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",28.76,28.59,28.72,0.29,1.02,52877.325148,360,28.6664,{"date":269,"open":270,"high":188,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",28.44,28.38,28.43,-0.0383,-0.13,102043.977363,269,28.4659,{"date":279,"open":261,"high":261,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",28.34,28.4683,0.1983,0.7,31965.0805,226,28.4343,{"date":288,"open":289,"high":290,"low":291,"close":289,"change":292,"percent_change":217,"volume":293,"transactions":294,"vwap":295},"2026-09-16",28.27,28.4099,28.12,-0.08,37355.9115,268,28.2924,{"date":297,"open":272,"high":272,"low":298,"close":214,"change":299,"percent_change":300,"volume":301,"transactions":184,"vwap":302},"2026-09-15",28.2726,-0.09,-0.32,53011.2413,28.3219,{"date":304,"open":305,"high":231,"low":306,"close":270,"change":307,"percent_change":224,"volume":308,"transactions":309,"vwap":310},"2026-09-14",28.45,28.32,-0.01,115901.012002,280,28.4067,{"date":312,"open":271,"high":313,"low":271,"close":305,"change":131,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",28.51,0.32,475709.4663,240,28.4789,{"date":319,"open":306,"high":320,"low":321,"close":320,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",28.36,28.25,-0.1,-0.35,451534.5893,204,28.2978,{"date":328,"open":329,"high":329,"low":271,"close":206,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-09",28.55,-0.07,-0.25,224655.826,335,28.4174,{"date":336,"open":244,"high":244,"low":305,"close":337,"change":330,"percent_change":87,"volume":338,"transactions":339,"vwap":340},"2026-09-08",28.53,61563.8938,324,28.5547,{"date":342,"open":343,"high":18,"low":344,"close":18,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-04",28.58,28.545,0.0349,0.12,24773.4938,108,28.5748,{"date":351,"open":188,"high":352,"low":270,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-03",28.77,28.5651,0.1151,0.4,100798.789916,469,28.5432,{"date":360,"open":270,"high":361,"low":362,"close":305,"change":363,"percent_change":101,"volume":364,"transactions":365,"vwap":366},"2026-09-02",28.47,28.324,0.1579,308397.8058,300,28.3752,{"date":368,"open":270,"high":270,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",28.2582,28.2921,-0.1879,-0.66,28283.4615,213,28.3212,{"date":377,"open":231,"high":231,"low":378,"close":198,"change":254,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-31",28.335,0.04,23049.142951,206,28.4335,{"date":384,"open":231,"high":261,"low":361,"close":361,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-28",-0.06,-0.21,102747.7896,263,28.5039,{"date":391,"open":196,"high":337,"low":392,"close":337,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-27",28.39,0.11,0.39,38185.6509,156,28.4844,{"date":399,"open":320,"high":400,"low":401,"close":400,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-26",28.42,28.31,-0.17,-0.59,37322.038,210,28.3639,{"date":408,"open":409,"high":409,"low":196,"close":261,"change":410,"percent_change":52,"volume":411,"transactions":412,"vwap":358},"2026-08-25",28.65,0.05,15186.663,128,{"date":414,"open":189,"high":415,"low":270,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-24",28.54,0.0391,0.14,18886.967887,122,28.4879,{"date":422,"open":206,"high":423,"low":270,"close":424,"change":425,"percent_change":314,"volume":426,"transactions":427,"vwap":428},"2026-08-21",28.5397,28.5009,0.0913,161349.4536,165,28.4755,{"date":430,"open":198,"high":329,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-20",28.4096,-0.1477,-0.52,100652.366,173,28.5181,{"date":438,"open":344,"high":439,"low":344,"close":440,"change":441,"percent_change":167,"volume":442,"transactions":443,"vwap":444},"2026-08-19",28.6299,28.5573,0.0573,27836.651,123,28.5789,{"date":446,"open":21,"high":21,"low":447,"close":196,"change":448,"percent_change":141,"volume":449,"transactions":450,"vwap":451},"2026-08-18",28.4999,-0.0965,48141.887,174,28.5459,{"date":453,"open":337,"high":454,"low":337,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-17",28.6591,28.5965,-0.0135,-0.05,54827.2132,208,28.6191,{"date":462,"open":463,"high":463,"low":261,"close":245,"change":464,"percent_change":385,"volume":465,"transactions":466,"vwap":467},"2026-08-14",28.69,-0.0171,44684.7495,227,28.6309,{"date":469,"open":470,"high":188,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":18},"2026-08-13",28.62,28.5653,28.6271,0.0971,0.34,24598.1012,134,{"date":478,"open":337,"high":20,"low":196,"close":337,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-12",0.0496,0.17,112186.237323,112,28.5222,{"date":485,"open":214,"high":329,"low":214,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-11",28.4804,-0.0896,-0.31,14051.7752,116,28.5013,{"date":493,"open":494,"high":20,"low":198,"close":20,"change":22,"percent_change":393,"volume":495,"transactions":496,"vwap":497},"2026-08-10",28.56,70973.523247,194,28.5069,{"date":499,"open":231,"high":415,"low":500,"close":415,"change":379,"percent_change":417,"volume":501,"transactions":502,"vwap":503},"2026-08-07",28.439,241347.1881,142,28.5081,{"date":505,"open":305,"high":196,"low":506,"close":196,"change":507,"percent_change":507,"volume":508,"transactions":412,"vwap":509},"2026-08-06",28.418,0,25067.024927,28.4564,{"date":511,"open":198,"high":196,"low":223,"close":196,"change":199,"percent_change":200,"volume":512,"transactions":513,"vwap":514},"2026-08-05",9724.965327,90,28.4401,{"date":516,"open":329,"high":329,"low":517,"close":198,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-04",28.385,0.08,0.28,26816.611198,164,28.4346,{"date":524,"open":525,"high":223,"low":525,"close":223,"change":167,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-03",28.22,0.71,1102247.2056,186,28.3585,{"date":531,"open":532,"high":533,"low":534,"close":533,"change":52,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-31",28.16,28.2,28.01,0.64,22481.289055,220,28.1382,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":263,"percent_change":59,"volume":545,"transactions":546,"vwap":547},"2026-07-30",27.97,28.09,27.86,28.02,105130.878036,185,27.9951,{"date":549,"open":534,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":466,"vwap":556},"2026-07-29",28.015,27.675,27.73,-0.2543,-0.91,37125.0747,27.8551,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-28",28.13,27.87,27.9843,-0.1357,-0.48,82575.0715,207,28.0389,{"date":568,"open":569,"high":570,"low":534,"close":291,"change":507,"percent_change":507,"volume":571,"transactions":572,"vwap":573},"2026-07-27",28.04,28.2091,19338.679075,125,28.0864,{"date":575,"open":576,"high":577,"low":544,"close":291,"change":393,"percent_change":394,"volume":578,"transactions":579,"vwap":580},"2026-07-24",28.17,28.1999,17938.718653,177,28.1116,{"date":582,"open":583,"high":584,"low":585,"close":534,"change":87,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-23",28.1,28.15,27.98,-0.85,27423.433321,237,28.0326,{"date":591,"open":320,"high":320,"low":592,"close":321,"change":457,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-22",28.2123,-0.18,19784.1527,109,28.2757,{"date":598,"open":533,"high":599,"low":533,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-21",28.3,0.173,0.62,24011.0217,149,28.246,{"date":606,"open":533,"high":533,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-20",28.11,28.127,-0.053,-0.19,61865.4778,144,28.1519,{"date":615,"open":532,"high":616,"low":607,"close":617,"change":292,"percent_change":217,"volume":618,"transactions":619,"vwap":620},"2026-07-17",28.19,28.18,26190.1928,159,28.1489,{"date":622,"open":321,"high":623,"low":616,"close":624,"change":625,"percent_change":-6,"volume":626,"transactions":627,"vwap":628},"2026-07-16",28.29,28.26,-0.0001,30397.1928,132,28.2326,{"date":630,"open":623,"high":599,"low":631,"close":632,"change":633,"percent_change":393,"volume":634,"transactions":635,"vwap":636},"2026-07-15",28.21,28.2601,0.0301,28602.1928,146,28.259,{"date":638,"open":291,"high":639,"low":291,"close":640,"change":410,"percent_change":52,"volume":641,"transactions":642,"vwap":643},"2026-07-14",28.239,28.23,626030.1928,179,28.2193,{"date":645,"open":631,"high":631,"low":291,"close":617,"change":330,"percent_change":331,"volume":646,"transactions":647,"vwap":648},"2026-07-13",19239.35975,150,28.1871,{"date":650,"open":525,"high":321,"low":651,"close":321,"change":652,"percent_change":52,"volume":653,"transactions":9,"vwap":321},"2026-07-10",28.14,0.052,26800,{"date":655,"open":651,"high":640,"low":542,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-09",28.198,0.108,0.38,304900,{"date":661,"open":583,"high":583,"low":662,"close":542,"change":224,"percent_change":225,"volume":663,"transactions":9,"vwap":542},"2026-07-08",28,10900,{"date":665,"open":532,"high":532,"low":542,"close":559,"change":666,"percent_change":224,"volume":667,"transactions":9,"vwap":559},"2026-07-07",-0.011,34000,{"date":669,"open":617,"high":617,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-06",28.080999,28.141,0.121,0.43,14500,{"date":676,"open":677,"high":607,"low":678,"close":544,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":544},"2026-07-02",28.059999,27.945,-0.03,-0.11,20500,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-01",28.030001,28.07,27.932,28.049999,0.036,0.13,46500,{"date":692,"open":693,"high":687,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-30",27.94,27.921,28.014,0.144,0.52,15300,{"date":700,"open":701,"high":702,"low":701,"close":560,"change":263,"percent_change":59,"volume":703,"transactions":9,"vwap":560},"2026-06-29",27.74,27.93,103700,{"date":705,"open":706,"high":707,"low":708,"close":708,"change":610,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-06-26",27.61,27.75,27.58,-0.68,66600,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-25",27.85,27.642,27.77,-0.043,-0.15,19600,{"date":720,"open":721,"high":721,"low":707,"close":722,"change":507,"percent_change":507,"volume":723,"transactions":9,"vwap":722},"2026-06-24",27.95,27.813,31200,{"date":725,"open":662,"high":677,"low":726,"close":722,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":722},"2026-06-23",27.8,-0.287,-1.02,58600,{"date":731,"open":525,"high":640,"low":685,"close":583,"change":732,"percent_change":680,"volume":733,"transactions":9,"vwap":583},"2026-06-22",-0.032,292700,{"date":735,"open":607,"high":532,"low":542,"close":736,"change":737,"percent_change":526,"volume":738,"transactions":9,"vwap":736},"2026-06-18",28.132,0.197,13400,{"date":740,"open":525,"high":525,"low":741,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-17",27.935,-0.198,-0.7,15500,{"date":746,"open":584,"high":640,"low":583,"close":747,"change":748,"percent_change":402,"volume":749,"transactions":9,"vwap":747},"2026-06-16",28.133,-0.047,66000,{"date":751,"open":616,"high":631,"low":291,"close":617,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":617},"2026-06-15",0.271,0.97,16400,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-12",27.82,27.96,27.815,27.909,0.157,0.57,135200,{"date":765,"open":766,"high":767,"low":768,"close":767,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":767},"2026-06-11",27.54,27.752,27.39,0.362,1.32,9200,{"date":773,"open":774,"high":774,"low":775,"close":768,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":768},"2026-06-10",27.78,27.34,-0.296,-1.07,627500,{"date":780,"open":774,"high":781,"low":782,"close":783,"change":784,"percent_change":593,"volume":785,"transactions":9,"vwap":783},"2026-06-09",27.91,27.38,27.686,-0.049,15800,{"date":787,"open":788,"high":543,"low":789,"close":790,"change":791,"percent_change":22,"volume":792,"transactions":9,"vwap":790},"2026-06-08",27.84,27.69,27.735,0.007,37700,{"date":794,"open":616,"high":616,"low":795,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-05",27.728,-0.372,-1.32,27500,{"date":800,"open":544,"high":291,"low":801,"close":583,"change":802,"percent_change":190,"volume":803,"transactions":9,"vwap":583},"2026-06-04",27.99,0.045,16300,{"date":805,"open":607,"high":607,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-03",28.016001,28.055,-0.045,-0.16,42900,{"date":812,"open":559,"high":651,"low":684,"close":583,"change":813,"percent_change":307,"volume":814,"transactions":9,"vwap":583},"2026-06-02",-0.004,36900,{"date":816,"open":817,"high":559,"low":817,"close":818,"change":819,"percent_change":254,"volume":820,"transactions":9,"vwap":818},"2026-06-01",27.9,28.104,0.004,27900,{"date":822,"open":542,"high":583,"low":534,"close":583,"change":823,"percent_change":71,"volume":824,"transactions":9,"vwap":583},"2026-05-29",0.058,601900,{"date":826,"open":827,"high":685,"low":827,"close":828,"change":829,"percent_change":519,"volume":830,"transactions":9,"vwap":828},"2026-05-28",27.965,28.042,0.077,16600,{"date":832,"open":801,"high":801,"low":741,"close":827,"change":833,"percent_change":410,"volume":834,"transactions":9,"vwap":827},"2026-05-27",0.015,22500,{"date":836,"open":585,"high":585,"low":560,"close":721,"change":837,"percent_change":141,"volume":838,"transactions":9,"vwap":721},"2026-05-26",-0.095,80600,{"date":840,"open":841,"high":842,"low":534,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-05-22",28.08,28.084,28.045,0.042,0.15,23000,{"date":848,"open":541,"high":687,"low":849,"close":850,"change":851,"percent_change":417,"volume":852,"transactions":9,"vwap":850},"2026-05-21",27.931,28.0030003,0.038,40000,{"date":854,"open":855,"high":541,"low":856,"close":827,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":827},"2026-05-20",27.88,27.79,0.126,0.45,52100,{"date":861,"open":862,"high":855,"low":862,"close":863,"change":864,"percent_change":385,"volume":865,"transactions":9,"vwap":863},"2026-05-19",27.62,27.839,-0.017,83000,{"date":867,"open":817,"high":817,"low":715,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-18",27.856,-0.064,-0.23,58500,{"date":873,"open":715,"high":758,"low":715,"close":874,"change":199,"percent_change":200,"volume":875,"transactions":9,"vwap":874},"2026-05-15",27.92,57300,{"date":877,"open":855,"high":801,"low":855,"close":817,"change":385,"percent_change":386,"volume":878,"transactions":9,"vwap":817},"2026-05-14",226100,{"date":880,"open":881,"high":758,"low":882,"close":758,"change":379,"percent_change":417,"volume":883,"transactions":9,"vwap":758},"2026-05-13",27.89,27.81,204900,{"date":885,"open":702,"high":702,"low":715,"close":874,"change":507,"percent_change":507,"volume":886,"transactions":9,"vwap":874},"2026-05-12",13600,{"date":888,"open":881,"high":874,"low":889,"close":874,"change":199,"percent_change":200,"volume":890,"transactions":9,"vwap":874},"2026-05-11",27.83,29700,{"date":892,"open":662,"high":662,"low":882,"close":817,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":817},"2026-05-08",0.06,0.22,67700,{"date":897,"open":702,"high":702,"low":898,"close":788,"change":507,"percent_change":507,"volume":698,"transactions":9,"vwap":788},"2026-05-07",27.785,{"date":900,"open":781,"high":781,"low":552,"close":788,"change":131,"percent_change":314,"volume":681,"transactions":9,"vwap":788},"2026-05-06",{"date":902,"open":788,"high":788,"low":903,"close":707,"change":200,"percent_change":904,"volume":905,"transactions":9,"vwap":707},"2026-05-05",27.658,0.25,26400,{"date":907,"open":757,"high":757,"low":908,"close":909,"change":910,"percent_change":131,"volume":911,"transactions":9,"vwap":909},"2026-05-04",27.585,27.68,0.025,23100,{"date":913,"open":781,"high":781,"low":914,"close":915,"change":916,"percent_change":417,"volume":917,"transactions":9,"vwap":915},"2026-05-01",27.63,27.655,0.039,32400,{"date":919,"open":920,"high":920,"low":921,"close":922,"change":923,"percent_change":519,"volume":924,"transactions":9,"vwap":922},"2026-04-30",27.72,27.532,27.616,0.076,18600,{"date":926,"open":708,"high":708,"low":927,"close":766,"change":410,"percent_change":52,"volume":928,"transactions":9,"vwap":766},"2026-04-29",27.45,24000,{"date":930,"open":931,"high":931,"low":927,"close":932,"change":322,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-04-28",27.67,27.49,-0.36,54700,{"date":936,"open":937,"high":937,"low":938,"close":939,"change":940,"percent_change":217,"volume":941,"transactions":9,"vwap":939},"2026-04-27",27.66,27.481,27.59,-0.077,27300,{"date":943,"open":726,"high":726,"low":939,"close":944,"change":945,"percent_change":689,"volume":946,"transactions":9,"vwap":944},"2026-04-24",27.667,0.037,42500,{"date":948,"open":949,"high":949,"low":950,"close":914,"change":951,"percent_change":22,"volume":754,"transactions":9,"vwap":914},"2026-04-23",27.715,27.55,0.009,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":957,"percent_change":116,"volume":958,"transactions":9,"vwap":956},"2026-04-22",27.33,27.695,27.621,0.096,30900,{"date":960,"open":961,"high":961,"low":962,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-04-21",27.65,27.525,-0.175,-0.63,88000,{"date":967,"open":713,"high":713,"low":968,"close":969,"change":970,"percent_change":101,"volume":971,"transactions":9,"vwap":969},"2026-04-20",27.605,27.7,0.155,15700,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":417,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-04-17",27.36,27.619,27.545,0.51,7900,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":507,"percent_change":507,"volume":985,"transactions":9,"vwap":984},"2026-04-16",27.434,27.46,27.35,27.405,5000,{"date":987,"open":950,"high":950,"low":988,"close":984,"change":989,"percent_change":990,"volume":698,"transactions":9,"vwap":984},"2026-04-15",27.37,0.085,0.31,{"date":992,"open":993,"high":927,"low":994,"close":995,"change":996,"percent_change":274,"volume":718,"transactions":9,"vwap":995},"2026-04-14",27.402,27.3,27.32,-0.035,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":910,"percent_change":131,"volume":1003,"transactions":9,"vwap":1002},"2026-04-13",27.325,27.41,27.27,27.355,8800,{"date":1005,"open":954,"high":954,"low":1006,"close":954,"change":410,"percent_change":52,"volume":1007,"transactions":9,"vwap":954},"2026-04-10",27.26,14000,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":1013,"percent_change":330,"volume":1014,"transactions":9,"vwap":1012},"2026-04-09",27.21,27.31,27.28,-0.02,10100,{"date":1016,"open":974,"high":974,"low":1017,"close":994,"change":394,"percent_change":1018,"volume":1019,"transactions":9,"vwap":994},"2026-04-08",27.18,1.45,206800,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":232,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-07",26.86,26.93,26.79,26.91,-0.44,24600,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-06",27.14,26.9,27.030001,0.148,0.55,24800,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":844,"percent_change":190,"volume":1041,"transactions":9,"vwap":1040},"2026-04-02",26.65,26.89,26.882,17800,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":957,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-01",27.16,26.8,26.84,0.36,9500,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-03-31",26.51,26.77,26.415,26.744,0.581,2.22,19000,{"date":1059,"open":1051,"high":1051,"low":26,"close":1060,"change":1061,"percent_change":330,"volume":1062,"transactions":9,"vwap":1060},"2026-03-30",26.163,-0.019,67600,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-03-27",26.42,26.14,26.182,-0.418,-1.57,11500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-03-26",26.72,26.872,26.55,26.6,-0.51,-1.88,16700,{"date":1081,"open":1082,"high":1010,"low":1083,"close":1084,"change":346,"percent_change":1085,"volume":710,"transactions":9,"vwap":1084},"2026-03-25",27.2,27.049999,27.11,0.44,{"date":1087,"open":1088,"high":1089,"low":1031,"close":1090,"change":507,"percent_change":507,"volume":1091,"transactions":9,"vwap":1090},"2026-03-24",26.96,27.08,26.99,34700,{"date":1093,"open":1094,"high":1084,"low":1095,"close":1090,"change":167,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1090},"2026-03-23",27.01,26.97,0.75,21500,{"date":1099,"open":1100,"high":1032,"low":1073,"close":1024,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1024},"2026-03-20",26.98,-0.307,-1.13,13700,{"date":1105,"open":1025,"high":1017,"low":1025,"close":1106,"change":609,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-03-19",27.097,-0.2,38900,{"date":1110,"open":775,"high":775,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-18",27.15,-0.254,-0.93,14700,{"date":1116,"open":1000,"high":982,"low":775,"close":1117,"change":1118,"percent_change":1119,"volume":1003,"transactions":9,"vwap":1117},"2026-03-17",27.404,0.114,0.42,{"date":1121,"open":1032,"high":1122,"low":1032,"close":1123,"change":990,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-03-16",27.345,27.29,1.15,25900,{"date":1127,"open":1001,"high":1001,"low":1100,"close":1100,"change":1128,"percent_change":1129,"volume":958,"transactions":9,"vwap":1100},"2026-03-13",-0.22,-0.81,{"date":1131,"open":768,"high":768,"low":1030,"close":1082,"change":217,"percent_change":728,"volume":1132,"transactions":9,"vwap":1082},"2026-03-12",25700,{"date":1134,"open":932,"high":1135,"low":974,"close":1136,"change":507,"percent_change":507,"volume":1137,"transactions":9,"vwap":1136},"2026-03-11",27.53,27.48,47700,{"date":1139,"open":1136,"high":1140,"low":1141,"close":1136,"change":23,"percent_change":1142,"volume":663,"transactions":9,"vwap":1136},"2026-03-10",27.6,27.4,0.37,{"date":1144,"open":1082,"high":982,"low":1032,"close":782,"change":200,"percent_change":1145,"volume":1146,"transactions":9,"vwap":782},"2026-03-09",0.26,9100,{"date":1148,"open":995,"high":983,"low":1044,"close":1011,"change":386,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1011},"2026-03-06",-0.76,7200,{"date":1152,"open":1153,"high":1153,"low":1123,"close":1154,"change":299,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-03-05",27.64,27.52,-0.33,10200,{"date":1158,"open":927,"high":706,"low":927,"close":706,"change":845,"percent_change":1034,"volume":1159,"transactions":9,"vwap":706},"2026-03-04",6300,{"date":1161,"open":1006,"high":982,"low":1162,"close":982,"change":809,"percent_change":1163,"volume":1164,"transactions":9,"vwap":982},"2026-03-03",27.12,-0.58,28400,{"date":1166,"open":1167,"high":790,"low":995,"close":862,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":862},"2026-03-02",27.71,0.064,0.23,54100,{"date":1172,"open":862,"high":862,"low":1173,"close":1174,"change":688,"percent_change":689,"volume":1175,"transactions":9,"vwap":1174},"2026-02-27",27.435,27.556,70900,{"date":1177,"open":1178,"high":706,"low":1179,"close":1154,"change":274,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1154},"2026-02-26",27.56,27.47,-0.47,21300,{"date":1183,"open":939,"high":961,"low":1178,"close":961,"change":346,"percent_change":1085,"volume":1184,"transactions":9,"vwap":961},"2026-02-25",103000,{"date":1186,"open":974,"high":766,"low":974,"close":1135,"change":996,"percent_change":274,"volume":1187,"transactions":9,"vwap":1135},"2026-02-24",14800,{"date":1189,"open":706,"high":706,"low":1190,"close":1191,"change":1192,"percent_change":323,"volume":1193,"transactions":9,"vwap":1191},"2026-02-23",27.5,27.565,-0.096,16900,{"date":1195,"open":1196,"high":789,"low":1196,"close":1197,"change":1198,"percent_change":355,"volume":1199,"transactions":9,"vwap":1197},"2026-02-20",27.488,27.661,0.111,21400,{"date":1201,"open":1141,"high":708,"low":1141,"close":950,"change":1202,"percent_change":232,"volume":1203,"transactions":9,"vwap":950},"2026-02-19",-0.033,8500,{"date":1205,"open":1206,"high":969,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-02-18",27.42,27.583,0.113,0.41,28200,{"date":1212,"open":768,"high":1135,"low":1001,"close":1179,"change":845,"percent_change":1034,"volume":1213,"transactions":9,"vwap":1179},"2026-02-17",7700,{"date":1215,"open":1216,"high":1135,"low":1216,"close":995,"change":679,"percent_change":680,"volume":1217,"transactions":9,"vwap":995},"2026-02-13",27.24,27400,{"date":1219,"open":706,"high":914,"low":983,"close":983,"change":331,"percent_change":554,"volume":1220,"transactions":9,"vwap":983},"2026-02-12",43600,{"date":1222,"open":713,"high":713,"low":976,"close":1140,"change":1223,"percent_change":1013,"volume":1224,"transactions":9,"vwap":1140},"2026-02-11",-0.005,28500,{"date":1226,"open":1227,"high":909,"low":1228,"close":968,"change":802,"percent_change":190,"volume":1229,"transactions":9,"vwap":968},"2026-02-10",27.625,27.591,12000,{"date":1231,"open":1179,"high":552,"low":1179,"close":1178,"change":254,"percent_change":379,"volume":792,"transactions":9,"vwap":1178},"2026-02-09",{"date":1233,"open":1206,"high":708,"low":1123,"close":950,"change":1085,"percent_change":1234,"volume":1235,"transactions":9,"vwap":950},"2026-02-06",1.62,121800,{"date":1237,"open":775,"high":768,"low":1238,"close":1084,"change":141,"percent_change":1239,"volume":718,"transactions":9,"vwap":1084},"2026-02-05",27.059999,-1.24,{"date":1241,"open":1242,"high":1242,"low":1216,"close":927,"change":224,"percent_change":717,"volume":1243,"transactions":9,"vwap":927},"2026-02-04",27.477,47600,{"date":1245,"open":914,"high":937,"low":995,"close":932,"change":402,"percent_change":1246,"volume":1247,"transactions":9,"vwap":932},"2026-02-03",-0.61,80100,{"date":1249,"open":1153,"high":937,"low":1154,"close":937,"change":480,"percent_change":601,"volume":1250,"transactions":9,"vwap":937},"2026-02-02",45000,{"date":1252,"open":706,"high":706,"low":1253,"close":932,"change":1013,"percent_change":330,"volume":1254,"transactions":9,"vwap":932},"2026-01-30",27.375,57500,{"date":1256,"open":1257,"high":950,"low":1258,"close":1259,"change":893,"percent_change":894,"volume":1091,"transactions":9,"vwap":1259},"2026-01-29",27.44,27.388,27.51,{"date":1261,"open":1262,"high":1135,"low":1257,"close":927,"change":507,"percent_change":507,"volume":1263,"transactions":9,"vwap":927},"2026-01-28",27.492,61300,{"date":1265,"open":1206,"high":1266,"low":1000,"close":927,"change":225,"percent_change":1077,"volume":1267,"transactions":9,"vwap":927},"2026-01-27",27.527,24400,{"date":1269,"open":775,"high":551,"low":775,"close":939,"change":518,"percent_change":263,"volume":1270,"transactions":9,"vwap":939},"2026-01-26",19800,{"date":1272,"open":1273,"high":939,"low":1136,"close":1259,"change":1223,"percent_change":1013,"volume":798,"transactions":9,"vwap":1259},"2026-01-23",27.57,{"date":1275,"open":995,"high":708,"low":995,"close":1276,"change":1277,"percent_change":474,"volume":1278,"transactions":9,"vwap":1276},"2026-01-22",27.515,0.093,151000,{"date":1280,"open":1281,"high":932,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1243,"transactions":9,"vwap":1282},"2026-01-21",27.09,27.422,0.302,1.11,{"date":1286,"open":974,"high":1141,"low":1084,"close":1162,"change":323,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1162},"2026-01-20",-1.27,63700,{"date":1290,"open":708,"high":708,"low":1179,"close":1179,"change":22,"percent_change":393,"volume":1291,"transactions":9,"vwap":1179},"2026-01-16",9600,{"date":1293,"open":950,"high":1140,"low":1257,"close":1257,"change":385,"percent_change":1128,"volume":830,"transactions":9,"vwap":1257},"2026-01-15",{"date":1295,"open":1296,"high":1190,"low":768,"close":1190,"change":507,"percent_change":507,"volume":1297,"transactions":9,"vwap":1190},"2026-01-14",27.475,53000,{"date":1299,"open":855,"high":874,"low":1136,"close":1190,"change":1300,"percent_change":457,"volume":1301,"transactions":9,"vwap":1190},"2026-01-13",-0.015,32300,{"date":1303,"open":782,"high":1140,"low":782,"close":1276,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1276},"2026-01-12",0.065,0.24,733800,{"date":1308,"open":1154,"high":766,"low":1000,"close":927,"change":200,"percent_change":1145,"volume":1309,"transactions":9,"vwap":927},"2026-01-09",50300,{"date":1311,"open":982,"high":932,"low":974,"close":782,"change":307,"percent_change":224,"volume":1097,"transactions":9,"vwap":782},"2026-01-08",{"date":1313,"open":1259,"high":1259,"low":768,"close":768,"change":1013,"percent_change":330,"volume":1314,"transactions":9,"vwap":768},"2026-01-07",24100,{"date":1316,"open":1317,"high":1190,"low":1317,"close":1000,"change":679,"percent_change":680,"volume":890,"transactions":9,"vwap":1000},"2026-01-06",27.25,{"date":1319,"open":995,"high":1179,"low":995,"close":1257,"change":518,"percent_change":263,"volume":681,"transactions":9,"vwap":1257},"2026-01-05",{"date":1321,"open":1136,"high":1136,"low":1317,"close":974,"change":131,"percent_change":1322,"volume":1323,"transactions":9,"vwap":974},"2026-01-02",0.33,20600,{"date":1325,"open":768,"high":932,"low":1006,"close":1001,"change":322,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1001},"2025-12-31",-0.37,22000,{"date":1329,"open":1317,"high":768,"low":1317,"close":988,"change":1330,"percent_change":167,"volume":1331,"transactions":9,"vwap":988},"2025-12-30",0.055,23200,{"date":1333,"open":988,"high":790,"low":1001,"close":1334,"change":996,"percent_change":274,"volume":1335,"transactions":9,"vwap":1334},"2025-12-29",27.315,22100,{"date":1337,"open":988,"high":1338,"low":1006,"close":983,"change":23,"percent_change":1142,"volume":1339,"transactions":9,"vwap":983},"2025-12-26",27.595,12200,{"date":1341,"open":1010,"high":983,"low":1010,"close":1317,"change":232,"percent_change":1026,"volume":1342,"transactions":9,"vwap":1317},"2025-12-24",31100,{"date":1344,"open":1011,"high":988,"low":1010,"close":988,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":988},"2025-12-23",0.125,0.46,52800,{"date":1349,"open":1030,"high":1011,"low":1030,"close":1350,"change":1304,"percent_change":1305,"volume":1351,"transactions":9,"vwap":1350},"2025-12-22",27.245,29100,{"date":1353,"open":1354,"high":974,"low":1354,"close":1017,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1017},"2025-12-19",26.95,0.183,0.68,44800,{"date":1359,"open":1360,"high":1281,"low":1361,"close":1362,"change":1363,"percent_change":141,"volume":1364,"transactions":9,"vwap":1362},"2025-12-18",26.94,26.92,26.997,-0.093,49900,{"date":1366,"open":983,"high":983,"low":1281,"close":1281,"change":274,"percent_change":563,"volume":1367,"transactions":9,"vwap":1281},"2025-12-17",31400,{"date":1369,"open":1370,"high":995,"low":1370,"close":1371,"change":330,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2025-12-16",27.17,27.22,-0.26,62300,{"date":1375,"open":1257,"high":1257,"low":1376,"close":1123,"change":131,"percent_change":1322,"volume":1377,"transactions":9,"vwap":1123},"2025-12-15",27.238,28700,{"date":1379,"open":1010,"high":1380,"low":1089,"close":1082,"change":507,"percent_change":507,"volume":1381,"transactions":9,"vwap":1082},"2025-12-12",27.235,56900,{"date":1383,"open":1384,"high":1082,"low":1385,"close":1082,"change":199,"percent_change":200,"volume":1386,"transactions":9,"vwap":1082},"2025-12-11",27.19,27.080999,36800,{"date":1388,"open":1162,"high":1384,"low":1238,"close":1017,"change":393,"percent_change":1209,"volume":1389,"transactions":9,"vwap":1017},"2025-12-10",28600,{"date":1391,"open":1012,"high":1012,"low":1238,"close":1392,"change":254,"percent_change":379,"volume":846,"transactions":9,"vwap":1392},"2025-12-09",27.07,{"date":1394,"open":1094,"high":1384,"low":1094,"close":1238,"change":385,"percent_change":1128,"volume":1103,"transactions":9,"vwap":1238},"2025-12-08",{"date":1396,"open":1384,"high":1384,"low":1238,"close":1162,"change":254,"percent_change":379,"volume":1397,"transactions":9,"vwap":1162},"2025-12-05",10700,{"date":1399,"open":1370,"high":1400,"low":1083,"close":1084,"change":457,"percent_change":593,"volume":1401,"transactions":9,"vwap":1084},"2025-12-04",27.224,6800,{"date":1403,"open":1006,"high":1006,"low":1083,"close":1044,"change":1118,"percent_change":1119,"volume":1404,"transactions":9,"vwap":1044},"2025-12-03",121000,{"date":1406,"open":1030,"high":1370,"low":1407,"close":1408,"change":1409,"percent_change":274,"volume":1410,"transactions":9,"vwap":1408},"2025-12-02",27.040001,27.046,-0.034,12800,{"date":1412,"open":1044,"high":1044,"low":1413,"close":1089,"change":1414,"percent_change":299,"volume":1415,"transactions":9,"vwap":1089},"2025-12-01",27.02,-0.025,19300,{"date":1417,"open":1088,"high":1418,"low":1088,"close":1419,"change":893,"percent_change":894,"volume":1420,"transactions":9,"vwap":1419},"2025-11-28",27.209,27.105,8000,{"date":1422,"open":1111,"high":1111,"low":1360,"close":1423,"change":1424,"percent_change":519,"volume":1425,"transactions":9,"vwap":1423},"2025-11-26",27.045,0.075,22700,{"date":1427,"open":1038,"high":1094,"low":1038,"close":1095,"change":1428,"percent_change":394,"volume":1217,"transactions":9,"vwap":1095},"2025-11-25",0.106,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1345,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2025-11-24",26.748,26.88,26.705,26.864,0.47,31000,{"date":1438,"open":1439,"high":1354,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2025-11-21",26.75,26.5,26.739,0.319,1.21,75600,{"date":1446,"open":1447,"high":1001,"low":1065,"close":1065,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1065},"2025-11-20",27.213,-0.445,-1.66,21200,{"date":1452,"open":1076,"high":1032,"low":1076,"close":1453,"change":829,"percent_change":263,"volume":1454,"transactions":9,"vwap":1453},"2025-11-19",26.865,21800,{"date":1456,"open":1440,"high":1039,"low":1440,"close":1457,"change":1458,"percent_change":233,"volume":1459,"transactions":9,"vwap":1457},"2025-11-18",26.788,-0.114,69200,{"date":1461,"open":1462,"high":1044,"low":1046,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2025-11-17",26.85,26.902,-0.144,-0.53,18500,{"date":1468,"open":1038,"high":1370,"low":1038,"close":1408,"change":1469,"percent_change":518,"volume":1114,"transactions":9,"vwap":1408},"2025-11-14",0.022,{"date":1471,"open":768,"high":768,"low":1472,"close":1473,"change":1474,"percent_change":554,"volume":1475,"transactions":9,"vwap":1473},"2025-11-13",26.992,27.024,-0.248,48000,{"date":1477,"open":1011,"high":1478,"low":1317,"close":1479,"change":1480,"percent_change":200,"volume":1097,"transactions":9,"vwap":1479},"2025-11-12",27.346,27.272,0.019,{"date":1482,"open":1371,"high":1483,"low":1017,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2025-11-11",27.279,27.253,0.053,0.19,20300,{"date":1489,"open":1011,"high":1011,"low":1490,"close":1082,"change":689,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1082},"2025-11-10",27.1,0.48,8900,{"date":1494,"open":1094,"high":1392,"low":1495,"close":1392,"change":893,"percent_change":894,"volume":1496,"transactions":9,"vwap":1392},"2025-11-07",26.758,10600,{"date":1498,"open":1216,"high":1216,"low":1354,"close":1094,"change":1499,"percent_change":1500,"volume":1351,"transactions":9,"vwap":1094},"2025-11-06",-0.105,-0.39,{"date":1502,"open":1095,"high":1044,"low":1095,"close":1503,"change":1504,"percent_change":314,"volume":1505,"transactions":9,"vwap":1503},"2025-11-05",27.115,0.087,29000,{"date":1507,"open":1354,"high":1162,"low":1354,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2025-11-04",27.028,-0.152,-0.56,51200,{"date":1513,"open":1012,"high":1012,"low":1281,"close":1017,"change":22,"percent_change":393,"volume":1514,"transactions":9,"vwap":1017},"2025-11-03",48900,{"date":1516,"open":1006,"high":1006,"low":1089,"close":1111,"change":410,"percent_change":52,"volume":1517,"transactions":9,"vwap":1111},"2025-10-31",50500,{"date":1519,"open":1094,"high":1044,"low":1094,"close":1490,"change":299,"percent_change":1155,"volume":1520,"transactions":9,"vwap":1490},"2025-10-30",15000,{"date":1522,"open":1012,"high":1012,"low":1162,"close":1384,"change":307,"percent_change":224,"volume":1523,"transactions":9,"vwap":1384},"2025-10-29",23300,{"date":1525,"open":1526,"high":1010,"low":1162,"close":1082,"change":330,"percent_change":1372,"volume":1487,"transactions":9,"vwap":1082},"2025-10-28",27.155,{"date":1528,"open":1044,"high":782,"low":1044,"close":1001,"change":22,"percent_change":393,"volume":1529,"transactions":9,"vwap":1001},"2025-10-27",100800,{"date":1531,"open":1371,"high":1011,"low":1384,"close":1216,"change":989,"percent_change":990,"volume":1532,"transactions":9,"vwap":1216},"2025-10-24",27800,{"date":1534,"open":1030,"high":1371,"low":1535,"close":1526,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1526},"2025-10-23",27.089001,0.135,0.5,139300,{"date":1540,"open":1095,"high":1317,"low":1095,"close":1413,"change":457,"percent_change":593,"volume":1541,"transactions":9,"vwap":1413},"2025-10-22",708700,{"date":1543,"open":1083,"high":1010,"low":1083,"close":1392,"change":1544,"percent_change":1128,"volume":1545,"transactions":9,"vwap":1392},"2025-10-21",-0.061,481400,{"date":1547,"open":1031,"high":1370,"low":1031,"close":1548,"change":752,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-10-20",27.131,1.01,257400,{"date":1552,"open":1553,"high":1360,"low":1553,"close":1022,"change":1554,"percent_change":1142,"volume":1555,"transactions":9,"vwap":1022},"2025-10-17",26.66,0.099,8700,{"date":1557,"open":1558,"high":1100,"low":1559,"close":1560,"change":1561,"percent_change":1128,"volume":1097,"transactions":9,"vwap":1560},"2025-10-16",26.78,26.7,26.761,-0.059,{"date":1563,"open":1024,"high":1095,"low":1439,"close":1564,"change":833,"percent_change":893,"volume":1565,"transactions":9,"vwap":1564},"2025-10-15",26.82,19700,{"date":1567,"open":1568,"high":1569,"low":1076,"close":1570,"change":732,"percent_change":232,"volume":771,"transactions":9,"vwap":1570},"2025-10-14",26.641,26.87,26.805,{"date":1572,"open":1558,"high":1573,"low":1038,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2025-10-13",26.837,0.329,1.24,15200,{"date":1578,"open":1579,"high":1095,"low":1580,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-10-10",26.955,26.508,-0.412,-1.53,18700,{"date":1585,"open":1360,"high":1090,"low":1569,"close":1361,"change":1414,"percent_change":299,"volume":1586,"transactions":9,"vwap":1361},"2025-10-09",115300,{"date":1588,"open":1589,"high":1095,"low":1025,"close":1590,"change":1591,"percent_change":1169,"volume":1592,"transactions":9,"vwap":1590},"2025-10-08",26.926,26.945,0.063,17500,{"date":1594,"open":1595,"high":1354,"low":1596,"close":1040,"change":1597,"percent_change":1155,"volume":1598,"transactions":9,"vwap":1040},"2025-10-07",26.925,26.83,-0.088,33200,{"date":1600,"open":1354,"high":1095,"low":1022,"close":1095,"change":1601,"percent_change":1346,"volume":1602,"transactions":9,"vwap":1095},"2025-10-06",0.124,14600,{"date":1604,"open":1564,"high":1025,"low":1564,"close":1605,"change":688,"percent_change":689,"volume":1606,"transactions":9,"vwap":1605},"2025-10-03",26.846,12500,{"date":1608,"open":1609,"high":1569,"low":1609,"close":1610,"change":1013,"percent_change":330,"volume":1583,"transactions":9,"vwap":1610},"2025-10-02",26.74,26.81,{"date":1612,"open":1045,"high":1569,"low":1613,"close":1596,"change":679,"percent_change":680,"volume":1614,"transactions":9,"vwap":1596},"2025-10-01",26.76,24900,{"date":1616,"open":1045,"high":1022,"low":1617,"close":1022,"change":131,"percent_change":474,"volume":1618,"transactions":9,"vwap":1022},"2025-09-30",26.738,19200,{"date":1620,"open":1596,"high":1596,"low":1621,"close":1052,"change":131,"percent_change":474,"volume":1565,"transactions":9,"vwap":1052},"2025-09-29",26.751,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1626,"change":22,"percent_change":393,"volume":1627,"transactions":9,"vwap":1626},"2025-09-26",26.708,26.63,26.68,11900,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1038,"change":1632,"percent_change":1633,"volume":1592,"transactions":9,"vwap":1038},"2025-09-25",26.57,26.67,-0.196,-0.73,{"date":1635,"open":1360,"high":1360,"low":1636,"close":1605,"change":1637,"percent_change":1107,"volume":1638,"transactions":9,"vwap":1605},"2025-09-24",26.845,-0.054,12700,{"date":1640,"open":1407,"high":1407,"low":1610,"close":1031,"change":131,"percent_change":474,"volume":1641,"transactions":9,"vwap":1031},"2025-09-23",14300,{"date":1643,"open":1631,"high":1644,"low":1631,"close":1610,"change":507,"percent_change":507,"volume":1217,"transactions":9,"vwap":1610},"2025-09-22",26.903,{"date":1646,"open":1647,"high":1462,"low":1648,"close":1610,"change":813,"percent_change":307,"volume":1649,"transactions":9,"vwap":1610},"2025-09-19",26.801,26.795,6600,{"date":1651,"open":1596,"high":1596,"low":1558,"close":1652,"change":1653,"percent_change":410,"volume":1103,"transactions":9,"vwap":1652},"2025-09-18",26.814,0.014,{"date":1655,"open":1656,"high":1045,"low":1657,"close":1045,"change":199,"percent_change":200,"volume":1658,"transactions":9,"vwap":1045},"2025-09-17",26.745,26.73,8200,{"date":1660,"open":1609,"high":1045,"low":1609,"close":1558,"change":200,"percent_change":1145,"volume":1661,"transactions":9,"vwap":1558},"2025-09-16",13300,{"date":1663,"open":1664,"high":1052,"low":1664,"close":1665,"change":1300,"percent_change":385,"volume":814,"transactions":9,"vwap":1665},"2025-09-15",26.64,26.71,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1670,"change":1671,"percent_change":199,"volume":663,"transactions":9,"vwap":1670},"2025-09-12",26.69,26.741,26.725,0.005,{"date":1673,"open":1631,"high":1670,"low":1631,"close":1073,"change":1304,"percent_change":1305,"volume":1070,"transactions":9,"vwap":1073},"2025-09-11",{"date":1675,"open":1676,"high":1677,"low":1038,"close":1678,"change":199,"percent_change":518,"volume":1679,"transactions":9,"vwap":1678},"2025-09-10",26.685,26.719,26.655,7100,{"date":1681,"open":1682,"high":1038,"low":1683,"close":1684,"change":254,"percent_change":379,"volume":1627,"transactions":9,"vwap":1684},"2025-09-09",26.604,26.588,26.635,{"date":1686,"open":1687,"high":1038,"low":1688,"close":1689,"change":802,"percent_change":480,"volume":1410,"transactions":9,"vwap":1689},"2025-09-08",26.608,26.59,26.625,{"date":1691,"open":1668,"high":1668,"low":1580,"close":1692,"change":1693,"percent_change":23,"volume":1520,"transactions":9,"vwap":1692},"2025-09-05",26.58,0.027,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":1699,"percent_change":1435,"volume":1700,"transactions":9,"vwap":1698},"2025-09-04",26.37,26.569,26.553,0.123,14900,{"date":1702,"open":1703,"high":1703,"low":1696,"close":1704,"change":22,"percent_change":393,"volume":1705,"transactions":9,"vwap":1704},"2025-09-03",26.49,26.43,52200,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1709,"change":1013,"percent_change":292,"volume":1711,"transactions":9,"vwap":1709},"2025-09-02",26.31,26.4,26.245,12400,{"date":1713,"open":1714,"high":1714,"low":1709,"close":1065,"change":680,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1065},"2025-08-29",26.56,-0.41,20100,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1720,"change":131,"percent_change":474,"volume":1721,"transactions":9,"vwap":1720},"2025-08-28",26.39,26.53,9300,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1725,"change":307,"percent_change":224,"volume":1410,"transactions":9,"vwap":1725},"2025-08-27",26.54,26.44,{"date":1727,"open":1725,"high":1728,"low":1729,"close":1728,"change":274,"percent_change":1730,"volume":1700,"transactions":9,"vwap":1728},"2025-08-26",26.45,26.346,-0.49,{"date":1732,"open":1051,"high":1733,"low":1051,"close":1692,"change":22,"percent_change":393,"volume":1734,"transactions":9,"vwap":1692},"2025-08-25",26.607,519600,{"date":1736,"open":1724,"high":1688,"low":1051,"close":1075,"change":480,"percent_change":535,"volume":1327,"transactions":9,"vwap":1075},"2025-08-22",{"date":1738,"open":1065,"high":1728,"low":1739,"close":1740,"change":299,"percent_change":141,"volume":1741,"transactions":9,"vwap":1740},"2025-08-21",26.34,26.38,519700,{"date":1743,"open":1051,"high":1051,"low":1739,"close":1744,"change":1745,"percent_change":131,"volume":1746,"transactions":9,"vwap":1744},"2025-08-20",26.47,0.024,14400,{"date":1748,"open":1692,"high":1692,"low":1709,"close":1749,"change":1750,"percent_change":300,"volume":1751,"transactions":9,"vwap":1749},"2025-08-19",26.446,-0.084,209000,{"date":1753,"open":1051,"high":1724,"low":1728,"close":1720,"change":131,"percent_change":474,"volume":1754,"transactions":9,"vwap":1720},"2025-08-18",21100,{"date":1756,"open":1744,"high":1757,"low":1725,"close":1725,"change":292,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1725},"2025-08-15",26.52,-0.3,18300,{"date":1761,"open":1762,"high":1757,"low":1725,"close":1757,"change":254,"percent_change":379,"volume":1763,"transactions":9,"vwap":1757},"2025-08-14",26.48,11600,{"date":1765,"open":1075,"high":1075,"low":1766,"close":1051,"change":23,"percent_change":658,"volume":1638,"transactions":9,"vwap":1051},"2025-08-13",26.431,{"date":1768,"open":1709,"high":1744,"low":1709,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-08-12",26.41,0.072,0.27,26100,{"date":1774,"open":1065,"high":1065,"low":1775,"close":1776,"change":1777,"percent_change":1107,"volume":1778,"transactions":9,"vwap":1776},"2025-08-11",26.33,26.338,-0.052,7400,{"date":1780,"open":1781,"high":1709,"low":1781,"close":1719,"change":346,"percent_change":1346,"volume":1782,"transactions":9,"vwap":1719},"2025-08-08",26.27,17000,{"date":1784,"open":1740,"high":1740,"low":1785,"close":1781,"change":1786,"percent_change":679,"volume":917,"transactions":9,"vwap":1781},"2025-08-07",26.233,-0.007,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":474,"volume":1794,"transactions":9,"vwap":1792},"2025-08-06",26.21,26.29,26.201,26.277,0.088,29200,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":323,"volume":744,"transactions":9,"vwap":1799},"2025-08-05",26.28,26.16,26.189,-0.091,{"date":1802,"open":26,"high":1797,"low":26,"close":1797,"change":263,"percent_change":1803,"volume":1759,"transactions":9,"vwap":1797},"2025-08-04",1.12,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1808,"change":593,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-08-01",26.11,25.87,25.99,-0.69,12600,{"date":1812,"open":1813,"high":1696,"low":1814,"close":1814,"change":322,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-07-31",26.2,26.17,-0.38,58700,{"date":1818,"open":1819,"high":1790,"low":1813,"close":1781,"change":1820,"percent_change":893,"volume":1602,"transactions":9,"vwap":1781},"2025-07-30",26.24,0.016,{"date":1822,"open":1823,"high":1790,"low":1789,"close":1824,"change":819,"percent_change":199,"volume":1825,"transactions":9,"vwap":1824},"2025-07-29",26.25,26.254,115500,{"date":1827,"open":1790,"high":1790,"low":1789,"close":1823,"change":232,"percent_change":1828,"volume":744,"transactions":9,"vwap":1823},"2025-07-28",-0.46,{"date":1830,"open":1775,"high":1038,"low":1775,"close":1696,"change":1831,"percent_change":23,"volume":1103,"transactions":9,"vwap":1696},"2025-07-25",0.026,{"date":1833,"open":1739,"high":1769,"low":1739,"close":1834,"change":1653,"percent_change":410,"volume":1835,"transactions":9,"vwap":1834},"2025-07-24",26.344,111300,{"date":1837,"open":1838,"high":1719,"low":1838,"close":1775,"change":200,"percent_change":1771,"volume":1027,"transactions":9,"vwap":1775},"2025-07-23",26.26,{"date":1840,"open":1725,"high":1688,"low":1823,"close":1838,"change":22,"percent_change":393,"volume":1841,"transactions":9,"vwap":1838},"2025-07-22",5200,{"date":1843,"open":1789,"high":1708,"low":1789,"close":1844,"change":22,"percent_change":393,"volume":1845,"transactions":9,"vwap":1844},"2025-07-21",26.23,137900,{"date":1847,"open":1813,"high":1781,"low":1813,"close":1813,"change":1300,"percent_change":385,"volume":738,"transactions":9,"vwap":1813},"2025-07-18",{"date":1849,"open":1850,"high":1823,"low":1851,"close":1852,"change":1853,"percent_change":480,"volume":771,"transactions":9,"vwap":1852},"2025-07-17",26.22,26.15,26.215,0.044,{"date":1855,"open":1813,"high":1813,"low":1856,"close":1857,"change":1858,"percent_change":190,"volume":1270,"transactions":9,"vwap":1857},"2025-07-16",26.030001,26.171,0.043,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":200,"volume":1866,"transactions":9,"vwap":1864},"2025-07-15",26.175,26.19,26.1,26.128,0.018,38300,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1806,"change":1300,"percent_change":385,"volume":1871,"transactions":9,"vwap":1806},"2025-07-14",26.02,26.18,9900,{"date":1873,"open":1806,"high":1851,"low":1874,"close":1875,"change":1876,"percent_change":386,"volume":1721,"transactions":9,"vwap":1875},"2025-07-11",26.091999,26.125,-0.055,{"date":1878,"open":1798,"high":1870,"low":1879,"close":1870,"change":989,"percent_change":1322,"volume":1880,"transactions":9,"vwap":1870},"2025-07-10",26.059999,20700,{"date":1882,"open":1808,"high":1883,"low":1808,"close":1884,"change":200,"percent_change":1771,"volume":1885,"transactions":9,"vwap":1884},"2025-07-09",26.13,26.094999,85500,{"date":1887,"open":1888,"high":1879,"low":1889,"close":1890,"change":688,"percent_change":417,"volume":1505,"transactions":9,"vwap":1890},"2025-07-08",25.96,25.95,26.025,{"date":1892,"open":1806,"high":1806,"low":1893,"close":1894,"change":1544,"percent_change":870,"volume":1895,"transactions":9,"vwap":1894},"2025-07-07",25.935,25.989,15900,{"date":1897,"open":1869,"high":1898,"low":1869,"close":1899,"change":131,"percent_change":116,"volume":1900,"transactions":9,"vwap":1899},"2025-07-03",26.084,26.049999,8300,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1888,"change":996,"percent_change":274,"volume":1905,"transactions":9,"vwap":1888},"2025-07-02",25.92,26.040001,33100,{"date":1907,"open":1908,"high":1856,"low":1909,"close":1910,"change":808,"percent_change":402,"volume":1911,"transactions":9,"vwap":1910},"2025-07-01",25.97,25.91,25.995,73100,{"date":1913,"open":1899,"high":1899,"low":1914,"close":1904,"change":1915,"percent_change":355,"volume":1916,"transactions":9,"vwap":1904},"2025-06-30",25.93,0.105,21600,{"date":1918,"open":1919,"high":1908,"low":1920,"close":1893,"change":802,"percent_change":480,"volume":1921,"transactions":9,"vwap":1893},"2025-06-27",25.969,25.9,11300,{"date":1923,"open":1924,"high":1914,"low":1924,"close":1925,"change":893,"percent_change":1169,"volume":1658,"transactions":9,"vwap":1925},"2025-06-26",25.76,25.89,{"date":1927,"open":1920,"high":1920,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-06-25",25.79,25.83,-0.155,-0.6,5700,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":1938,"percent_change":1085,"volume":1939,"transactions":9,"vwap":1937},"2025-06-24",25.94,25.994,25.985,0.115,7500,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1807,"change":1345,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1807},"2025-06-23",25.81,25.883,25.74,0.49,21900,{"date":1948,"open":1928,"high":1807,"low":1949,"close":1950,"change":989,"percent_change":1322,"volume":1951,"transactions":9,"vwap":1950},"2025-06-20",25.7,25.745,45700,{"date":1953,"open":1954,"high":1942,"low":1954,"close":1955,"change":1956,"percent_change":809,"volume":1957,"transactions":9,"vwap":1955},"2025-06-18",25.61,25.66,-0.042,26500,{"date":1959,"open":1924,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1815,"volume":1964,"transactions":9,"vwap":1962},"2025-06-17",25.77,25.692,25.702,-0.098,7300,{"date":1966,"open":1967,"high":1968,"low":1924,"close":1969,"change":1970,"percent_change":1034,"volume":1721,"transactions":9,"vwap":1969},"2025-06-16",25.815,25.85,25.8,0.142,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1975,"change":1976,"percent_change":217,"volume":1977,"transactions":9,"vwap":1975},"2025-06-13",25.6,25.785,25.658,-0.072,9000,{"date":1979,"open":1980,"high":1942,"low":1980,"close":1981,"change":307,"percent_change":224,"volume":1982,"transactions":9,"vwap":1981},"2025-06-12",25.69,25.73,72500,{"date":1984,"open":1807,"high":1807,"low":1985,"close":1944,"change":385,"percent_change":870,"volume":1986,"transactions":9,"vwap":1944},"2025-06-11",25.72,12900,{"date":1988,"open":1924,"high":1989,"low":1949,"close":1969,"change":190,"percent_change":601,"volume":1990,"transactions":9,"vwap":1969},"2025-06-10",25.865,40200,{"date":1992,"open":1993,"high":1928,"low":1993,"close":1994,"change":330,"percent_change":1995,"volume":1716,"transactions":9,"vwap":1994},"2025-06-09",25.62,25.64,-0.27,{"date":1997,"open":1973,"high":1981,"low":1973,"close":1998,"change":689,"percent_change":977,"volume":1999,"transactions":9,"vwap":1998},"2025-06-06",25.71,320300,{"date":2001,"open":1981,"high":1981,"low":2002,"close":2002,"change":808,"percent_change":593,"volume":2003,"transactions":9,"vwap":2002},"2025-06-05",25.58,513300,{"date":2005,"open":1975,"high":1975,"low":2002,"close":2006,"change":1304,"percent_change":904,"volume":771,"transactions":9,"vwap":2006},"2025-06-04",25.625,{"date":2008,"open":2009,"high":1994,"low":2009,"close":2010,"change":1013,"percent_change":292,"volume":653,"transactions":9,"vwap":2010},"2025-06-03",25.39,25.56,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2002,"change":417,"percent_change":1034,"volume":1048,"transactions":9,"vwap":2002},"2025-06-02",25.44,25.59,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2013,"change":1786,"percent_change":679,"volume":2020,"transactions":9,"vwap":2013},"2025-05-30",25.37,25.485,25.34,31500,{"date":2022,"open":2014,"high":2014,"low":2023,"close":2024,"change":2025,"percent_change":1047,"volume":2026,"transactions":9,"vwap":2024},"2025-05-29",25.391,25.447,0.092,114700,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2031,"change":2032,"percent_change":1372,"volume":2033,"transactions":9,"vwap":2031},"2025-05-28",25.42,25.48,25.355,-0.065,16000,{"date":2035,"open":2017,"high":2036,"low":2037,"close":2029,"change":689,"percent_change":977,"volume":792,"transactions":9,"vwap":2029},"2025-05-27",25.45,25.36,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2042,"change":2043,"percent_change":563,"volume":1466,"transactions":9,"vwap":2042},"2025-05-23",25.229,25.368,25.29,-0.123,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":410,"volume":2051,"transactions":9,"vwap":2049},"2025-05-22",25.35,25.5,25.28,25.413,0.012,14100,{"date":2053,"open":2036,"high":2054,"low":2009,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-05-21",25.552,25.401,-0.199,-0.78,11200,{"date":2060,"open":1993,"high":1993,"low":2061,"close":1973,"change":2062,"percent_change":1169,"volume":1986,"transactions":9,"vwap":1973},"2025-05-20",25.51,0.059,{"date":2064,"open":2065,"high":2002,"low":2017,"close":2066,"change":2067,"percent_change":393,"volume":1592,"transactions":9,"vwap":2066},"2025-05-19",25.47,25.541,0.029,{"date":2069,"open":2030,"high":2070,"low":2030,"close":2071,"change":844,"percent_change":190,"volume":2072,"transactions":9,"vwap":2071},"2025-05-16",25.55,25.512,24700,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2065,"change":22,"percent_change":346,"volume":1401,"transactions":9,"vwap":2065},"2025-05-15",25.33,25.49,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2013,"change":307,"percent_change":224,"volume":1939,"transactions":9,"vwap":2013},"2025-05-14",25.52,25.41,{"date":2082,"open":2083,"high":2084,"low":2080,"close":2036,"change":200,"percent_change":519,"volume":2085,"transactions":9,"vwap":2036},"2025-05-13",25.46,25.478,312300,{"date":2087,"open":2037,"high":2013,"low":2037,"close":2088,"change":167,"percent_change":2089,"volume":971,"transactions":9,"vwap":2088},"2025-05-12",25.38,0.79,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2094,"change":200,"percent_change":519,"volume":2095,"transactions":9,"vwap":2094},"2025-05-09",25.27,25.12,25.18,11400,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":1013,"percent_change":292,"volume":2102,"transactions":9,"vwap":2101},"2025-05-08",25.2,25.25,25.1,25.11,4900,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2106,"change":2108,"percent_change":394,"volume":2109,"transactions":9,"vwap":2106},"2025-05-07",25.054001,25.13,25.01,0.097,13000,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2114,"change":2115,"percent_change":870,"volume":924,"transactions":9,"vwap":2114},"2025-05-06",24.92,25.09,25.033001,-0.057,{"date":2117,"open":2118,"high":2101,"low":2119,"close":2113,"change":307,"percent_change":224,"volume":2120,"transactions":9,"vwap":2113},"2025-05-05",25.075001,25.07,57100,{"date":2122,"open":2123,"high":2123,"low":2100,"close":2100,"change":199,"percent_change":518,"volume":2124,"transactions":9,"vwap":2100},"2025-05-02",25.16,13100,{"date":2126,"open":2127,"high":2099,"low":2128,"close":2129,"change":393,"percent_change":1085,"volume":2130,"transactions":9,"vwap":2129},"2025-05-01",25.030001,25.02,25.08,78400,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2135,"change":893,"percent_change":1305,"volume":2136,"transactions":9,"vwap":2135},"2025-04-30",24.74,24.98,24.97,20400,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2141,"change":910,"percent_change":23,"volume":1939,"transactions":9,"vwap":2141},"2025-04-29",24.83,24.99,24.91,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":518,"percent_change":314,"volume":1627,"transactions":9,"vwap":2147},"2025-04-28",24.81,24.94,24.755,24.885,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2152,"change":1499,"percent_change":233,"volume":2153,"transactions":9,"vwap":2152},"2025-04-25",24.68,24.85,24.805,92200,{"date":2155,"open":177,"high":2141,"low":177,"close":2141,"change":52,"percent_change":106,"volume":2095,"transactions":9,"vwap":2141},"2025-04-24",{"date":181,"open":2157,"high":2157,"low":2158,"close":2159,"change":402,"percent_change":709,"volume":803,"transactions":9,"vwap":2159},24.9,24.695,24.73]