[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NBSM":3,"homepage-market-summary":29,"stock-historical-NBSM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NBSM","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 Small-Mid Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3632,0.1012,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},27.86,27.62,27.96,27.67,0.19,0.69,9759,29.6086,24.31,39468.589805099604,67,637,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},22.69,36182,13206416.04108,21.93,"2025-04-23",[182,185,194,205,215,224,234,243,254,263,272,280,289,298,309,318,326,335,344,353,361,371,380,389,397,406,415,425,435,442,452,460,469,477,484,492,499,506,515,523,532,541,549,558,568,578,586,591,601,611,618,627,635,644,654,661,671,679,686,695,699,704,710,716,723,730,736,743,750,756,761,767,774,782,789,795,801,807,814,823,831,840,848,857,865,873,878,883,891,897,903,908,914,919,928,935,943,951,956,964,971,979,986,991,997,1004,1011,1018,1025,1032,1038,1045,1050,1055,1063,1070,1076,1081,1088,1090,1093,1098,1104,1111,1116,1123,1130,1137,1145,1153,1162,1170,1177,1185,1193,1198,1204,1210,1215,1221,1228,1234,1240,1246,1251,1258,1265,1273,1278,1282,1286,1289,1294,1300,1304,1310,1316,1322,1329,1334,1339,1344,1351,1356,1360,1362,1368,1373,1378,1382,1386,1390,1395,1401,1405,1410,1414,1418,1423,1428,1433,1440,1445,1451,1456,1460,1466,1472,1477,1483,1491,1494,1500,1508,1513,1517,1524,1529,1535,1540,1543,1548,1552,1560,1566,1571,1575,1580,1586,1590,1596,1599,1602,1604,1606,1609,1615,1621,1626,1633,1640,1646,1652,1656,1660,1665,1671,1675,1681,1685,1691,1695,1699,1704,1707,1712,1714,1718,1723,1727,1731,1739,1744,1748,1753,1758,1763,1767,1772,1776,1783,1786,1790,1792,1797,1803,1808,1813,1815,1820,1824,1828,1833,1839,1844,1850,1855,1858,1864,1868,1873,1878,1882,1885,1890,1896,1901,1906,1911,1916,1921,1928,1932,1937,1942,1948,1952,1958,1962,1966,1971,1974,1980,1986,1988,1991,1994,1997,2000,2006,2009,2014,2017,2021,2025,2028,2031,2035,2040,2045,2049,2052,2057,2060,2065,2071,2075,2078,2083,2086,2089,2091,2094,2097,2102,2107,2112,2118,2122,2128,2133,2139,2145,2149,2153,2157,2161,2167,2172,2178,2184,2190,2197,2204,2210,2215,2219,2222,2225,2229,2232,2235,2241,2247,2253,2261,2270,2277,2284,2290,2297,2304,2311,2319,2324],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},113,27.8597,{"date":186,"open":187,"high":188,"low":20,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",27.76,27.795,0.23,0.84,13012.7697,96,27.731,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",27.2401,27.47,27.189027,27.44,0.16,0.59,17188.7697,72,27.3817,{"date":206,"open":207,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",27.48,27.515,27.28,-0.2458,-0.89,14110.0007,116,27.4315,{"date":216,"open":20,"high":20,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",27.42,27.5258,-0.0842,-0.3,12070.0887,94,27.4907,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",27.74,27.52,27.61,-0.28,-1,9013.6475,62,27.6403,{"date":235,"open":17,"high":236,"low":237,"close":238,"change":130,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",27.9,27.7199,27.89,0.32,4179.7697,50,27.8221,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",27.79,27.81,27.64,27.8,-0.0079,-0.03,9762.1467,92,27.7432,{"date":255,"open":256,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":241,"vwap":262},"2026-09-23",27.85,27.915,27.8079,-0.1971,-0.7,7350.7697,27.8953,{"date":264,"open":265,"high":266,"low":238,"close":267,"change":268,"percent_change":120,"volume":269,"transactions":270,"vwap":271},"2026-09-22",28.01,28.04,28.005,0.175,11634.7107,125,27.9718,{"date":273,"open":274,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":241,"vwap":279},"2026-09-21",27.93,27.83,0.02,0.07,4777.7697,27.902,{"date":281,"open":282,"high":282,"low":283,"close":246,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",28.05,27.7801,-0.1572,-0.56,6706.7697,83,27.8309,{"date":290,"open":291,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",28.17,27.9672,0.0274,0.1,6597.6967,88,28.0697,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",27.98,28.16,27.75,27.9398,0.0098,0.04,5371.032,78,28.0691,{"date":310,"open":311,"high":311,"low":312,"close":274,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",28.09,27.91,-0.15,-0.53,3356.392,57,27.9552,{"date":319,"open":291,"high":320,"low":321,"close":322,"change":313,"percent_change":314,"volume":323,"transactions":324,"vwap":325},"2026-09-14",28.19,28,28.08,13874.84,134,28.1377,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":166,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",28.3,28.15,28.23,0.71,8026.886,38,28.2207,{"date":336,"open":337,"high":329,"low":338,"close":339,"change":86,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",28.12,27.94,28.03,-0.85,5710.9378,63,28.0022,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":140,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",28.51,28.25,28.27,-1.19,37916.2758,100,28.41,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":357,"percent_change":349,"volume":358,"transactions":359,"vwap":360},"2026-09-08",28.86,28.61,-0.3442,8528.8838,53,28.6736,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",28.88,28.96,28.9542,-0.0558,-0.19,7564.3248,65,28.9067,{"date":372,"open":373,"high":374,"low":363,"close":375,"change":376,"percent_change":201,"volume":377,"transactions":378,"vwap":379},"2026-09-03",28.97,29.03,29.01,0.17,11111.5338,59,28.9814,{"date":381,"open":382,"high":364,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",28.83,28.84,0.1743,0.61,8396.5338,68,28.8746,{"date":390,"open":355,"high":391,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":369,"vwap":396},"2026-09-01",28.93,28.6657,-0.3118,-1.08,24726.7078,28.8478,{"date":398,"open":373,"high":399,"low":400,"close":399,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",28.9775,28.92,-0.1707,-0.59,3866.9196,56,28.943,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":369,"vwap":414},"2026-08-28",29.29,29.12,29.1482,-0.1518,-0.52,9472.4686,29.1652,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":313,"volume":422,"transactions":423,"vwap":424},"2026-08-27",29.32,29.37,29.18,29.3,-0.0444,13129.2556,131,29.3168,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",29.24,29.44,29.3444,0.0741,0.25,5287.1286,66,29.3445,{"date":436,"open":437,"high":438,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":342,"vwap":427},"2026-08-25",29.2,29.2703,-0.0897,-0.31,5039.0886,{"date":443,"open":444,"high":445,"low":420,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",29.411,29.43,29.36,-0.05,-0.17,5290.8239,80,29.3609,{"date":453,"open":454,"high":454,"low":408,"close":455,"change":294,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",29.49,29.41,0.34,25183.268561,173,29.3632,{"date":461,"open":462,"high":428,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",29.23,29.31,-0.118,-0.4,26034.3597,147,29.3256,{"date":470,"open":471,"high":24,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":342,"vwap":476},"2026-08-19",29.53,29.428,0.188,0.64,7638.0272,29.5068,{"date":478,"open":455,"high":445,"low":427,"close":427,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",-0.1397,-0.48,9105.1442,105,29.3469,{"date":485,"open":486,"high":486,"low":446,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":450,"vwap":491},"2026-08-17",29.47,29.3797,-0.1353,-0.46,7060.2782,29.4044,{"date":493,"open":454,"high":494,"low":428,"close":495,"change":496,"percent_change":431,"volume":497,"transactions":387,"vwap":498},"2026-08-14",29.5299,29.515,0.075,3166.2782,29.4758,{"date":500,"open":501,"high":502,"low":462,"close":428,"change":21,"percent_change":503,"volume":504,"transactions":369,"vwap":505},"2026-08-13",29.34,29.45,0.65,93316.4482,29.3002,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":305,"percent_change":512,"volume":513,"transactions":342,"vwap":514},"2026-08-12",29.22,29.335,29.05,29.25,0.14,9408.1492,29.217,{"date":516,"open":517,"high":420,"low":517,"close":518,"change":51,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-11",29.07,29.21,0.62,12326.9902,93,29.2281,{"date":524,"open":525,"high":526,"low":527,"close":374,"change":528,"percent_change":260,"volume":529,"transactions":530,"vwap":531},"2026-08-10",29.115,29.118,29.0299,-0.2034,14881.2782,103,29.057,{"date":533,"open":518,"high":463,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",29.2054,29.2334,0.1534,0.53,11584.5262,87,29.2673,{"date":542,"open":501,"high":501,"low":543,"close":544,"change":545,"percent_change":402,"volume":546,"transactions":547,"vwap":548},"2026-08-06",29.06,29.08,-0.1738,26344.3122,130,29.2482,{"date":550,"open":551,"high":551,"low":427,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-05",29.51,29.2538,-0.168,-0.57,8258.2782,42,29.3501,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-04",29.025,29.435,29.4218,0.5118,1.77,3077.892248,49,29.3085,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-03",28.67,28.94,28.91,0.44,1.55,20971.359221,166,28.808,{"date":579,"open":346,"high":580,"low":347,"close":581,"change":582,"percent_change":70,"volume":583,"transactions":584,"vwap":585},"2026-07-31",28.58,28.47,0.06,7113.6441,110,28.4758,{"date":587,"open":588,"high":581,"low":337,"close":352,"change":305,"percent_change":512,"volume":589,"transactions":423,"vwap":590},"2026-07-30",28.44,11249.6711,28.312,{"date":592,"open":356,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-29",28.7639,28.34,28.37,-0.2807,-0.98,13698.4951,129,28.4885,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-28",28.35,28.709,28.6507,0.3808,1.35,7662.7561,89,28.606,{"date":612,"open":347,"high":595,"low":329,"close":613,"change":614,"percent_change":331,"volume":615,"transactions":616,"vwap":617},"2026-07-27",28.2699,0.1997,16242.4951,115,28.2099,{"date":619,"open":311,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":287,"vwap":626},"2026-07-24",28.155,28.07,28.0702,0.1302,0.47,6951.7581,28.0902,{"date":628,"open":629,"high":338,"low":245,"close":338,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-23",27.88,-0.0731,-0.26,9570.9951,98,27.8569,{"date":636,"open":637,"high":637,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-22",28.205,28.0131,-0.1858,-0.66,13234.4951,123,28.0905,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":-6,"volume":651,"transactions":652,"vwap":653},"2026-07-21",28.26,28.275,28.13,28.1989,-0.0011,7310.1181,97,28.2025,{"date":655,"open":595,"high":595,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":387,"vwap":660},"2026-07-20",28.2,-0.2118,-0.75,5903.0541,28.3097,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":230,"volume":668,"transactions":669,"vwap":670},"2026-07-17",28.42,28.685,28.39,28.4118,-0.2882,4140.4951,61,28.4899,{"date":672,"open":656,"high":673,"low":656,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-16",28.7,0.51,1.81,7458.80388,86,28.5158,{"date":680,"open":328,"high":595,"low":329,"close":320,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-15",0.08,0.28,11462.96847,104,28.2194,{"date":687,"open":348,"high":688,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-14",28.36,28.11,-0.14,-0.5,4863.785,71,28.2712,{"date":696,"open":656,"high":603,"low":620,"close":347,"change":582,"percent_change":70,"volume":697,"transactions":203,"vwap":698},"2026-07-13",25261.975,28.1936,{"date":700,"open":701,"high":347,"low":702,"close":320,"change":305,"percent_change":512,"volume":703,"transactions":9,"vwap":320},"2026-07-10",28.22,28.18,6500,{"date":705,"open":265,"high":706,"low":19,"close":329,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":329},"2026-07-09",28.165,0.26,0.93,50300,{"date":711,"open":712,"high":712,"low":245,"close":238,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":238},"2026-07-08",28.049999,-0.36,-1.27,20700,{"date":717,"open":718,"high":718,"low":719,"close":347,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":347},"2026-07-07",28.48,28.185,-0.18,-0.63,11900,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":728,"percent_change":681,"volume":729,"transactions":9,"vwap":727},"2026-07-06",28.57,28.401,28.43,0.022,22800,{"date":731,"open":732,"high":570,"low":701,"close":733,"change":734,"percent_change":631,"volume":735,"transactions":9,"vwap":733},"2026-07-02",28.62,28.408,-0.074,12900,{"date":737,"open":738,"high":383,"low":718,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-01",28.6,28.482,-0.228,-0.79,43400,{"date":744,"open":745,"high":746,"low":646,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-30",28.32,28.71,0.42,1.48,16000,{"date":751,"open":594,"high":663,"low":719,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-29",28.29,-0.21,-0.74,128400,{"date":757,"open":701,"high":758,"low":637,"close":758,"change":376,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-06-26",28.5,0.6,15800,{"date":762,"open":321,"high":663,"low":321,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-25",28.33,0.57,2.05,26300,{"date":768,"open":769,"high":770,"low":769,"close":187,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":187},"2026-06-24",27.32,27.82,0.4,1.46,7000,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-23",27.21,27.51,27.36,-0.12,-0.44,20500,{"date":783,"open":784,"high":785,"low":786,"close":207,"change":779,"percent_change":787,"volume":788,"transactions":9,"vwap":207},"2026-06-22",27.49,27.655,27.46,-0.43,207900,{"date":790,"open":791,"high":792,"low":791,"close":792,"change":385,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-18",27.23,27.6,2.26,615900,{"date":796,"open":197,"high":797,"low":798,"close":798,"change":713,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-17",27.605,26.99,-1.32,582000,{"date":802,"open":18,"high":18,"low":803,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-16",27.35,-0.06,-0.22,579600,{"date":808,"open":18,"high":809,"low":810,"close":811,"change":294,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-15",27.71,27.29,27.41,0.37,549700,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-12",27.2,27.4,27.07,27.31,0.263,0.97,557700,{"date":824,"open":825,"high":818,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-11",26.8,26.63,27.047001,0.45,1.69,543200,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-10",26.83,27.08,26.425,26.597,-0.296,-1.1,546100,{"date":841,"open":842,"high":818,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-09",26.72,26.56,26.893,0.328,1.23,15400,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-08",26.69,26.74,26.51,26.565,0.058,0.22,182200,{"date":858,"open":859,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-05",26.76,26.423,26.507,-0.253,-0.95,16500,{"date":866,"open":867,"high":868,"low":869,"close":859,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":859},"2026-06-04",26.78,26.81,26.7,0.11,0.41,19500,{"date":874,"open":875,"high":875,"low":853,"close":876,"change":447,"percent_change":367,"volume":877,"transactions":9,"vwap":876},"2026-06-03",26.66,26.65,50400,{"date":879,"open":880,"high":859,"low":880,"close":869,"change":881,"percent_change":674,"volume":882,"transactions":9,"vwap":869},"2026-06-02",26.5,0.136,7600,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":787,"volume":890,"transactions":9,"vwap":888},"2026-06-01",26.52,26.61,26.31,26.564,-0.116,20000,{"date":892,"open":893,"high":894,"low":895,"close":895,"change":447,"percent_change":367,"volume":896,"transactions":9,"vwap":895},"2026-05-29",26.755,26.82,26.68,180000,{"date":898,"open":875,"high":899,"low":875,"close":900,"change":250,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-28",26.785,26.73,-0.11,3400,{"date":904,"open":905,"high":905,"low":859,"close":859,"change":753,"percent_change":906,"volume":907,"transactions":9,"vwap":859},"2026-05-27",27.109,-0.78,11400,{"date":909,"open":833,"high":910,"low":868,"close":911,"change":812,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-26",27.01,26.97,1.39,15100,{"date":915,"open":885,"high":826,"low":916,"close":917,"change":200,"percent_change":385,"volume":918,"transactions":9,"vwap":917},"2026-05-22",26.445,26.6,14200,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-21",26.3,26.49,26.12,26.44,-0.01,-0.04,41800,{"date":929,"open":923,"high":930,"low":931,"close":930,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":930},"2026-05-20",26.45,25.9,0.49,1.89,4600,{"date":936,"open":937,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-19",26.2,25.95,25.96,-0.27,-1.03,8000,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":821,"volume":950,"transactions":9,"vwap":948},"2026-05-18",26.15,26.263,26.1,26.23,0.252,10700,{"date":952,"open":921,"high":921,"low":953,"close":953,"change":954,"percent_change":955,"volume":760,"transactions":9,"vwap":953},"2026-05-15",25.978,-0.402,-1.52,{"date":957,"open":958,"high":959,"low":960,"close":958,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":958},"2026-05-14",26.38,26.46,26.32,0.072,0.27,22000,{"date":965,"open":852,"high":852,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-13",26.22,26.308,-0.102,-0.39,10000,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-12",26.77,26.335,26.41,-0.29,-1.09,25400,{"date":980,"open":981,"high":981,"low":982,"close":869,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":869},"2026-05-11",26.96,26.679,-0.101,-0.38,7200,{"date":987,"open":910,"high":910,"low":867,"close":988,"change":989,"percent_change":376,"volume":990,"transactions":9,"vwap":988},"2026-05-08",26.801,0.045,25200,{"date":992,"open":993,"high":209,"low":994,"close":994,"change":995,"percent_change":554,"volume":996,"transactions":9,"vwap":994},"2026-05-07",27.11,26.756,-0.154,54600,{"date":998,"open":798,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":21,"volume":1003,"transactions":9,"vwap":1001},"2026-05-06",27.1,26.87,26.91,0.05,19800,{"date":1005,"open":886,"high":1001,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-05",26.58,26.86,0.318,1.2,14100,{"date":1012,"open":1013,"high":833,"low":1014,"close":1015,"change":367,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-04",26.62,26.439,26.542,-0.71,12700,{"date":1019,"open":1020,"high":1020,"low":900,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-01",26.93,26.732,-0.246,-0.91,6800,{"date":1026,"open":1013,"high":1027,"low":1013,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-30",27.02,26.978,0.423,1.59,8400,{"date":1033,"open":859,"high":894,"low":930,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-29",26.555,-0.236,-0.88,14300,{"date":1039,"open":999,"high":999,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-28",26.705,26.791,-0.319,-1.18,20200,{"date":1046,"open":834,"high":778,"low":1047,"close":993,"change":1048,"percent_change":573,"volume":1049,"transactions":9,"vwap":993},"2026-04-27",26.955,0.12,8900,{"date":1051,"open":1027,"high":1027,"low":1007,"close":798,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":798},"2026-04-24",-0.021,-0.08,6100,{"date":1056,"open":1057,"high":1058,"low":798,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-23",27.040001,27.075001,27.011,0.066,0.24,13600,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":294,"volume":1069,"transactions":9,"vwap":1067},"2026-04-22",27.25,26.875,26.945,0.026,5000,{"date":1071,"open":1072,"high":810,"low":1073,"close":1073,"change":1074,"percent_change":984,"volume":1075,"transactions":9,"vwap":1073},"2026-04-21",27.13,26.919,-0.104,13200,{"date":1077,"open":867,"high":1078,"low":867,"close":1079,"change":294,"percent_change":812,"volume":1080,"transactions":9,"vwap":1079},"2026-04-20",27.059999,27.023001,30800,{"date":1082,"open":875,"high":1083,"low":875,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-17",27.09,26.923,0.413,1.56,25700,{"date":1089,"open":959,"high":826,"low":959,"close":852,"change":447,"percent_change":367,"volume":950,"transactions":9,"vwap":852},"2026-04-16",{"date":1091,"open":869,"high":894,"low":959,"close":843,"change":968,"percent_change":984,"volume":1092,"transactions":9,"vwap":843},"2026-04-15",18000,{"date":1094,"open":1095,"high":893,"low":917,"close":1096,"change":961,"percent_change":962,"volume":1097,"transactions":9,"vwap":1096},"2026-04-14",26.71,26.662,6600,{"date":1099,"open":960,"high":1100,"low":1101,"close":1100,"change":431,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-13",26.59,26.29,0.95,13800,{"date":1105,"open":1106,"high":1106,"low":960,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-10",26.47,26.34,-0.16,-0.6,8500,{"date":1112,"open":1113,"high":852,"low":1113,"close":880,"change":1114,"percent_change":519,"volume":1115,"transactions":9,"vwap":880},"2026-04-09",26.14,0.164,15000,{"date":1117,"open":1118,"high":975,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-08",26.27,26.336,0.749,2.93,13700,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":1128,"percent_change":747,"volume":1129,"transactions":9,"vwap":1127},"2026-04-07",25.44,25.62,25.587,0.107,53300,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":1135,"percent_change":871,"volume":1136,"transactions":9,"vwap":1134},"2026-04-06",25.29,25.52,25.48,0.105,35700,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":804,"volume":1144,"transactions":9,"vwap":1142},"2026-04-02",25.07,25.41,25.01,25.375,-0.015,8800,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1147,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1147},"2026-04-01",25.39,25.59,25.33,0.191,0.76,30500,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-31",24.93,25.24,24.78,25.199,0.609,2.48,41400,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-30",24.95,24.525,24.59,-0.1,-0.41,12800,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1024,"transactions":9,"vwap":1174},"2026-03-27",24.94,24.68,24.69,-0.42,-1.67,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":940,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-03-26",25.28,25.47,25.08,25.11,-1.06,7800,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1048,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-25",25.51,25.58,25.16,25.38,0.48,10600,{"date":1194,"open":1195,"high":1140,"low":1195,"close":1196,"change":51,"percent_change":110,"volume":1197,"transactions":9,"vwap":1196},"2026-03-24",24.91,25.26,13100,{"date":1199,"open":1200,"high":1201,"low":1181,"close":1181,"change":871,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1181},"2026-03-23",25.21,25.42,1.66,12600,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":780,"percent_change":1209,"volume":1049,"transactions":9,"vwap":1208},"2026-03-20",25.09,24.65,24.67,-1.75,{"date":1211,"open":1212,"high":1213,"low":1195,"close":1182,"change":779,"percent_change":480,"volume":1214,"transactions":9,"vwap":1182},"2026-03-19",25.076,25.13,9900,{"date":1216,"open":1190,"high":1201,"low":1217,"close":1218,"change":976,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-18",25.205,25.23,-1.14,11100,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1133,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1133},"2026-03-17",25.46,25.65,0.211,0.83,21000,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":294,"percent_change":771,"volume":760,"transactions":9,"vwap":1233},"2026-03-16",25.5,25.53,25.3,25.309,{"date":1235,"open":1190,"high":1223,"low":1236,"close":1237,"change":1238,"percent_change":305,"volume":1239,"transactions":9,"vwap":1237},"2026-03-13",25.155,25.209,0.009,5700,{"date":1241,"open":1140,"high":1187,"low":1242,"close":1243,"change":1244,"percent_change":1209,"volume":1245,"transactions":9,"vwap":1243},"2026-03-12",25.19,25.2,-0.45,39400,{"date":1247,"open":1126,"high":1248,"low":1187,"close":1224,"change":313,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1224},"2026-03-11",25.74,-0.58,16800,{"date":1252,"open":1253,"high":945,"low":1254,"close":1255,"change":1256,"percent_change":1036,"volume":1257,"transactions":9,"vwap":1255},"2026-03-10",25.99,25.78,25.8,-0.23,31400,{"date":1259,"open":1260,"high":1261,"low":1132,"close":1262,"change":512,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-09",25.71,26.042,26.030001,0.54,20900,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-06",26.18,25.86,25.89,-0.61,-2.3,40200,{"date":1274,"open":1275,"high":1095,"low":1107,"close":880,"change":440,"percent_change":1276,"volume":1277,"transactions":9,"vwap":880},"2026-03-05",26.558,-1.16,26400,{"date":1279,"open":833,"high":1280,"low":1281,"close":868,"change":130,"percent_change":456,"volume":1214,"transactions":9,"vwap":868},"2026-03-04",26.855,26.64,{"date":1283,"open":852,"high":894,"low":1284,"close":842,"change":940,"percent_change":230,"volume":1285,"transactions":9,"vwap":842},"2026-03-03",26.28,9800,{"date":1287,"open":850,"high":1083,"low":850,"close":798,"change":1288,"percent_change":431,"volume":918,"transactions":9,"vwap":798},"2026-03-02",0.067,{"date":1290,"open":894,"high":1084,"low":1291,"close":1084,"change":1292,"percent_change":1270,"volume":1293,"transactions":9,"vwap":1084},"2026-02-27",26.665,-0.164,30600,{"date":1295,"open":1027,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":239,"volume":1214,"transactions":9,"vwap":1298},"2026-02-26",27.12,26.88,27.087,0.087,{"date":1301,"open":999,"high":999,"low":850,"close":1302,"change":582,"percent_change":855,"volume":1303,"transactions":9,"vwap":1302},"2026-02-25",27,17500,{"date":1305,"open":868,"high":1306,"low":868,"close":1307,"change":189,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-02-24",26.95,26.94,0.86,18300,{"date":1311,"open":1312,"high":1312,"low":895,"close":1095,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1095},"2026-02-23",27.24,-0.497,-1.83,17100,{"date":1317,"open":1318,"high":819,"low":1057,"close":1319,"change":1320,"percent_change":376,"volume":1321,"transactions":9,"vwap":1319},"2026-02-20",27.049999,27.207,0.047,99000,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1326,"change":1327,"percent_change":100,"volume":1328,"transactions":9,"vwap":1326},"2026-02-19",26.85,27.185,27.16,0.15,306800,{"date":1330,"open":1331,"high":1296,"low":1332,"close":910,"change":925,"percent_change":926,"volume":1333,"transactions":9,"vwap":910},"2026-02-18",26.98,26.975,9700,{"date":1335,"open":778,"high":1336,"low":1337,"close":1027,"change":690,"percent_change":412,"volume":1338,"transactions":9,"vwap":1027},"2026-02-17",27.38,26.849,30400,{"date":1340,"open":1001,"high":1341,"low":868,"close":1326,"change":1342,"percent_change":1191,"volume":1343,"transactions":9,"vwap":1326},"2026-02-13",27.19,0.13,27100,{"date":1345,"open":784,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":864,"transactions":9,"vwap":1348},"2026-02-12",27.59,26.9,27.030001,-0.33,-1.21,{"date":1352,"open":1353,"high":247,"low":1354,"close":778,"change":1355,"percent_change":305,"volume":890,"transactions":9,"vwap":778},"2026-02-11",27.56,27.297,0.01,{"date":1357,"open":1336,"high":197,"low":1065,"close":803,"change":21,"percent_change":1358,"volume":1359,"transactions":9,"vwap":803},"2026-02-10",0.7,38800,{"date":1361,"open":1326,"high":209,"low":1326,"close":1326,"change":901,"percent_change":465,"volume":1003,"transactions":9,"vwap":1326},"2026-02-09",{"date":1363,"open":1020,"high":1364,"low":1020,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-06",27.27,0.657,2.47,8200,{"date":1369,"open":859,"high":1324,"low":843,"close":1370,"change":1371,"percent_change":640,"volume":1372,"transactions":9,"vwap":1370},"2026-02-05",26.613,-0.177,42800,{"date":1374,"open":1375,"high":1324,"low":1375,"close":1376,"change":674,"percent_change":1377,"volume":1044,"transactions":9,"vwap":1376},"2026-02-04",26.42,26.79,1.94,{"date":1379,"open":924,"high":917,"low":1380,"close":1284,"change":779,"percent_change":1244,"volume":1381,"transactions":9,"vwap":1284},"2026-02-03",26.049999,65200,{"date":1383,"open":1384,"high":924,"low":1384,"close":1385,"change":582,"percent_change":189,"volume":1192,"transactions":9,"vwap":1385},"2026-02-02",26.19,26.4,{"date":1387,"open":1388,"high":975,"low":945,"close":1107,"change":901,"percent_change":1175,"volume":1389,"transactions":9,"vwap":1107},"2026-01-30",26.36,22100,{"date":1391,"open":1392,"high":1013,"low":937,"close":930,"change":1393,"percent_change":582,"volume":1394,"transactions":9,"vwap":930},"2026-01-29",26.57,0.016,22700,{"date":1396,"open":1392,"high":1100,"low":1385,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-01-28",26.434,-0.099,-0.37,52500,{"date":1402,"open":826,"high":875,"low":1403,"close":1404,"change":553,"percent_change":721,"volume":1367,"transactions":9,"vwap":1404},"2026-01-27",26.477,26.533,{"date":1406,"open":851,"high":1407,"low":826,"close":1408,"change":1409,"percent_change":962,"volume":1003,"transactions":9,"vwap":1408},"2026-01-26",26.803,26.701,0.071,{"date":1411,"open":1020,"high":1020,"low":843,"close":826,"change":969,"percent_change":1412,"volume":1413,"transactions":9,"vwap":826},"2026-01-23",-1.44,24600,{"date":1415,"open":1296,"high":1296,"low":1416,"close":1027,"change":276,"percent_change":277,"volume":1417,"transactions":9,"vwap":1027},"2026-01-22",26.972,42100,{"date":1419,"open":859,"high":1420,"low":1421,"close":1302,"change":100,"percent_change":79,"volume":1422,"transactions":9,"vwap":1302},"2026-01-21",27.058001,26.67,38700,{"date":1424,"open":922,"high":1421,"low":1425,"close":924,"change":984,"percent_change":1426,"volume":1427,"transactions":9,"vwap":924},"2026-01-20",26.39,-1.42,33700,{"date":1429,"open":1020,"high":1020,"low":1430,"close":894,"change":1431,"percent_change":140,"volume":1432,"transactions":9,"vwap":894},"2026-01-16",26.75,-0.091,31900,{"date":1434,"open":826,"high":1435,"low":826,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-01-15",26.92,26.911,0.361,1.36,71000,{"date":1441,"open":924,"high":843,"low":1442,"close":1443,"change":294,"percent_change":1444,"volume":918,"transactions":9,"vwap":1443},"2026-01-14",26.407,26.55,0.38,{"date":1446,"open":843,"high":843,"low":1447,"close":930,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":930},"2026-01-13",26.347,-0.023,-0.09,8100,{"date":1452,"open":880,"high":852,"low":1453,"close":1454,"change":1455,"percent_change":166,"volume":950,"transactions":9,"vwap":1454},"2026-01-12",26.37,26.473,0.053,{"date":1457,"open":887,"high":1458,"low":887,"close":1375,"change":189,"percent_change":161,"volume":1459,"transactions":9,"vwap":1375},"2026-01-09",26.557,14800,{"date":1461,"open":1462,"high":1284,"low":1463,"close":1384,"change":431,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1384},"2026-01-08",25.91,25.88,0.96,10900,{"date":1467,"open":1113,"high":1113,"low":1468,"close":1469,"change":690,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-01-07",25.863,25.94,-0.54,10300,{"date":1473,"open":1255,"high":945,"low":1248,"close":1474,"change":70,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-01-06",26.08,0.81,17800,{"date":1478,"open":1223,"high":1469,"low":1223,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-05",25.87,0.488,1.92,38400,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":100,"volume":1490,"transactions":9,"vwap":1488},"2026-01-02",25.25,25.43,25.165,25.382,0.142,12000,{"date":1492,"open":1125,"high":1134,"low":1218,"close":1156,"change":976,"percent_change":1219,"volume":1493,"transactions":9,"vwap":1156},"2025-12-31",39200,{"date":1495,"open":1496,"high":1497,"low":1187,"close":1231,"change":1498,"percent_change":220,"volume":1499,"transactions":9,"vwap":1231},"2025-12-30",25.57,25.6,-0.077,66000,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":229,"volume":1507,"transactions":9,"vwap":1505},"2025-12-29",25.64,25.67,25.55,25.607,-0.073,13400,{"date":1509,"open":1260,"high":1260,"low":1510,"close":1511,"change":926,"percent_change":1108,"volume":1512,"transactions":9,"vwap":1511},"2025-12-26",25.56,25.68,28200,{"date":1514,"open":1502,"high":1515,"low":1504,"close":1515,"change":582,"percent_change":189,"volume":1516,"transactions":9,"vwap":1515},"2025-12-24",25.72,25300,{"date":1518,"open":1519,"high":1520,"low":1510,"close":1521,"change":1522,"percent_change":1002,"volume":1523,"transactions":9,"vwap":1521},"2025-12-23",25.63,25.7,25.66,0.013,35900,{"date":1525,"open":1223,"high":1526,"low":1223,"close":1527,"change":1528,"percent_change":37,"volume":749,"transactions":9,"vwap":1527},"2025-12-22",25.76,25.647,0.167,{"date":1530,"open":1531,"high":1133,"low":1486,"close":1134,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1134},"2025-12-19",25.49,-0.13,-0.51,5900,{"date":1536,"open":1224,"high":1537,"low":1187,"close":1538,"change":1002,"percent_change":166,"volume":1539,"transactions":9,"vwap":1538},"2025-12-18",25.738,25.61,36700,{"date":1541,"open":1148,"high":1255,"low":1133,"close":1510,"change":804,"percent_change":1256,"volume":1542,"transactions":9,"vwap":1510},"2025-12-17",119700,{"date":1544,"open":1526,"high":1254,"low":1230,"close":1126,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1126},"2025-12-16",-0.2,-0.77,10200,{"date":1549,"open":1269,"high":938,"low":1550,"close":1551,"change":250,"percent_change":779,"volume":1192,"transactions":9,"vwap":1551},"2025-12-15",25.656,25.82,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":86,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-12-12",26.07,26.13,25.77,25.85,-0.92,47200,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1563,"change":189,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-12-11",25.81,26.09,0.89,164400,{"date":1567,"open":1134,"high":1568,"low":1125,"close":1268,"change":1569,"percent_change":675,"volume":1570,"transactions":9,"vwap":1268},"2025-12-10",25.867,0.46,127700,{"date":1572,"open":1510,"high":1496,"low":1573,"close":1573,"change":901,"percent_change":787,"volume":1574,"transactions":9,"vwap":1573},"2025-12-09",25.4,51900,{"date":1576,"open":1260,"high":1577,"low":1578,"close":1187,"change":86,"percent_change":1579,"volume":864,"transactions":9,"vwap":1187},"2025-12-08",25.73,25.449,-0.93,{"date":1581,"open":1562,"high":1582,"low":1583,"close":1584,"change":447,"percent_change":367,"volume":1585,"transactions":9,"vwap":1584},"2025-12-05",25.895,25.717,25.75,41300,{"date":1587,"open":1526,"high":1588,"low":1260,"close":1255,"change":1589,"percent_change":294,"volume":1049,"transactions":9,"vwap":1255},"2025-12-04",25.862,0.025,{"date":1591,"open":1133,"high":1592,"low":1133,"close":1593,"change":1594,"percent_change":1464,"volume":1595,"transactions":9,"vwap":1593},"2025-12-03",25.79,25.775,0.245,7100,{"date":1597,"open":1224,"high":1224,"low":1531,"close":1231,"change":804,"percent_change":1256,"volume":1598,"transactions":9,"vwap":1231},"2025-12-02",19700,{"date":1600,"open":1504,"high":1254,"low":1601,"close":1148,"change":1053,"percent_change":440,"volume":1169,"transactions":9,"vwap":1148},"2025-12-01",25.54,{"date":1603,"open":1503,"high":1584,"low":1224,"close":1503,"change":1355,"percent_change":305,"volume":942,"transactions":9,"vwap":1503},"2025-11-28",{"date":1605,"open":1187,"high":1556,"low":1187,"close":1521,"change":277,"percent_change":962,"volume":760,"transactions":9,"vwap":1521},"2025-11-26",{"date":1607,"open":1242,"high":1148,"low":1242,"close":1148,"change":624,"percent_change":1608,"volume":749,"transactions":9,"vwap":1148},"2025-11-25",1.87,{"date":1610,"open":1182,"high":1611,"low":1612,"close":1613,"change":681,"percent_change":239,"volume":1614,"transactions":9,"vwap":1613},"2025-11-24",25.15,24.9,25.12,63900,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1619,"change":105,"percent_change":1620,"volume":1115,"transactions":9,"vwap":1619},"2025-11-21",24.47,25.1,25.040001,3,{"date":1622,"open":1623,"high":1157,"low":25,"close":25,"change":1624,"percent_change":597,"volume":1625,"transactions":9,"vwap":25},"2025-11-20",24.75,-0.241,11700,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1053,"volume":1264,"transactions":9,"vwap":1631},"2025-11-19",24.54,24.57,24.459,24.551,-0.019,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1629,"change":277,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1629},"2025-11-18",24.46,24.66,24.38,0.29,177800,{"date":1641,"open":1155,"high":1642,"low":1635,"close":1643,"change":1644,"percent_change":1645,"volume":1122,"transactions":9,"vwap":1643},"2025-11-17",24.96,24.5,-0.424,-1.7,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":1651,"percent_change":984,"volume":1044,"transactions":9,"vwap":1650},"2025-11-14",24.42,25,24.924,-0.096,{"date":1653,"open":1218,"high":1654,"low":1655,"close":1655,"change":713,"percent_change":1426,"volume":1097,"transactions":9,"vwap":1655},"2025-11-13",25.34,25.02,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1190,"change":305,"percent_change":200,"volume":1031,"transactions":9,"vwap":1190},"2025-11-12",25.474,25.37,{"date":1661,"open":1179,"high":1659,"low":1662,"close":1654,"change":1663,"percent_change":100,"volume":1664,"transactions":9,"vwap":1654},"2025-11-11",25.167,0.141,7900,{"date":1666,"open":1667,"high":1668,"low":1655,"close":1158,"change":1669,"percent_change":1670,"volume":1152,"transactions":9,"vwap":1158},"2025-11-10",25.18,25.27,0.139,0.55,{"date":1672,"open":1174,"high":1673,"low":1174,"close":1673,"change":855,"percent_change":1564,"volume":1674,"transactions":9,"vwap":1673},"2025-11-07",25.059999,24100,{"date":1676,"open":1677,"high":1678,"low":1623,"close":1679,"change":1680,"percent_change":229,"volume":864,"transactions":9,"vwap":1679},"2025-11-06",24.98,25.028,24.84,-0.07,{"date":1682,"open":1677,"high":1181,"low":1157,"close":1195,"change":1683,"percent_change":166,"volume":1684,"transactions":9,"vwap":1195},"2025-11-05",0.049,65100,{"date":1686,"open":1619,"high":1619,"low":1687,"close":1688,"change":1689,"percent_change":741,"volume":1690,"transactions":9,"vwap":1688},"2025-11-04",24.77,24.861,-0.199,10500,{"date":1692,"open":1164,"high":1673,"low":1693,"close":1673,"change":1680,"percent_change":229,"volume":1694,"transactions":9,"vwap":1673},"2025-11-03",24.83,9400,{"date":1696,"open":1697,"high":1213,"low":1698,"close":1213,"change":512,"percent_change":100,"volume":1471,"transactions":9,"vwap":1213},"2025-10-31",24.89,24.848,{"date":1700,"open":1649,"high":1156,"low":1172,"close":1701,"change":448,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-10-30",24.99,-0.68,21500,{"date":1705,"open":1132,"high":1134,"low":1613,"close":1189,"change":976,"percent_change":1219,"volume":1706,"transactions":9,"vwap":1189},"2025-10-29",28600,{"date":1708,"open":1538,"high":1538,"low":1709,"close":1710,"change":1545,"percent_change":906,"volume":1711,"transactions":9,"vwap":1710},"2025-10-28",25.36,25.45,12500,{"date":1713,"open":1556,"high":1556,"low":1126,"close":1224,"change":1355,"percent_change":305,"volume":1595,"transactions":9,"vwap":1224},"2025-10-27",{"date":1715,"open":1268,"high":1268,"low":1126,"close":1502,"change":1716,"percent_change":1680,"volume":1717,"transactions":9,"vwap":1502},"2025-10-24",-0.018,14400,{"date":1719,"open":1531,"high":1720,"low":1201,"close":1720,"change":1008,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-10-23",25.658,1.25,15700,{"date":1724,"open":1725,"high":1725,"low":1654,"close":1654,"change":976,"percent_change":1726,"volume":1192,"transactions":9,"vwap":1654},"2025-10-22",25.609,-1.13,{"date":1728,"open":1230,"high":1521,"low":1573,"close":1519,"change":1729,"percent_change":537,"volume":1730,"transactions":9,"vwap":1519},"2025-10-21",0.134,15200,{"date":1732,"open":1140,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-10-20",25.523,25.407,25.496,0.228,0.9,16700,{"date":1740,"open":1618,"high":1741,"low":1206,"close":1741,"change":1742,"percent_change":120,"volume":1743,"transactions":9,"vwap":1741},"2025-10-17",25.268,0.158,18400,{"date":1745,"open":1140,"high":1140,"low":1619,"close":1182,"change":753,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1182},"2025-10-16",-0.83,12200,{"date":1749,"open":1201,"high":1750,"low":1751,"close":1751,"change":1752,"percent_change":1048,"volume":1465,"transactions":9,"vwap":1751},"2025-10-15",25.555,25.32,0.03,{"date":1754,"open":1687,"high":1654,"low":1687,"close":1132,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1132},"2025-10-14",0.281,1.12,15900,{"date":1759,"open":1623,"high":1760,"low":1623,"close":1761,"change":1762,"percent_change":772,"volume":1450,"transactions":9,"vwap":1761},"2025-10-13",25.014999,25.0090008,0.359,{"date":1764,"open":1218,"high":1196,"low":1207,"close":1207,"change":1533,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1207},"2025-10-10",-2.03,38300,{"date":1768,"open":1486,"high":1486,"low":1618,"close":1189,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1189},"2025-10-09",-0.283,-1.11,6300,{"date":1773,"open":1573,"high":1223,"low":1196,"close":1774,"change":1775,"percent_change":37,"volume":1184,"transactions":9,"vwap":1774},"2025-10-08",25.443,0.166,{"date":1777,"open":1538,"high":1502,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-10-07",25.22,25.277,-0.323,-1.26,5800,{"date":1784,"open":1592,"high":1592,"low":1785,"close":1497,"change":804,"percent_change":1256,"volume":1220,"transactions":9,"vwap":1497},"2025-10-06",25.539,{"date":1787,"open":1230,"high":1788,"low":1230,"close":1521,"change":200,"percent_change":120,"volume":1789,"transactions":9,"vwap":1521},"2025-10-03",25.785,17700,{"date":1791,"open":1485,"high":1230,"low":1485,"close":1230,"change":376,"percent_change":156,"volume":1250,"transactions":9,"vwap":1230},"2025-10-02",{"date":1793,"open":1196,"high":1149,"low":1794,"close":1149,"change":1795,"percent_change":1796,"volume":1110,"transactions":9,"vwap":1149},"2025-10-01",25.14,0.001,0,{"date":1798,"open":1196,"high":1799,"low":1213,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-09-30",25.329,0.109,0.43,10100,{"date":1804,"open":1190,"high":1190,"low":1667,"close":1778,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1778},"2025-09-29",-0.158,-0.62,14500,{"date":1809,"open":1242,"high":1190,"low":1242,"close":1810,"change":1736,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-09-26",25.378,0.91,28400,{"date":1814,"open":1618,"high":1654,"low":1701,"close":1611,"change":804,"percent_change":86,"volume":729,"transactions":9,"vwap":1611},"2025-09-25",{"date":1816,"open":1180,"high":1231,"low":1200,"close":1200,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1200},"2025-09-24",-0.32,-1.25,37500,{"date":1821,"open":1224,"high":1248,"low":1822,"close":1231,"change":1752,"percent_change":1048,"volume":1823,"transactions":9,"vwap":1231},"2025-09-23",25.459,36200,{"date":1825,"open":1180,"high":1148,"low":1180,"close":1230,"change":779,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1230},"2025-09-22",-0.47,9600,{"date":1829,"open":1269,"high":1269,"low":1750,"close":1126,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1126},"2025-09-19",-0.256,-0.99,16200,{"date":1834,"open":1503,"high":1835,"low":1503,"close":1836,"change":1837,"percent_change":1838,"volume":1534,"transactions":9,"vwap":1836},"2025-09-18",25.93,25.876,0.311,1.22,{"date":1840,"open":1511,"high":1841,"low":1842,"close":1842,"change":1843,"percent_change":805,"volume":1539,"transactions":9,"vwap":1842},"2025-09-17",26.02,25.565,-0.056,{"date":1845,"open":1846,"high":1846,"low":1180,"close":1847,"change":1848,"percent_change":313,"volume":1849,"transactions":9,"vwap":1847},"2025-09-16",25.69,25.621,-0.039,13900,{"date":1851,"open":1520,"high":1852,"low":1853,"close":1521,"change":447,"percent_change":367,"volume":1854,"transactions":9,"vwap":1521},"2025-09-15",25.855,25.615,40500,{"date":1856,"open":1835,"high":1469,"low":1260,"close":1260,"change":1399,"percent_change":1426,"volume":1857,"transactions":9,"vwap":1260},"2025-09-12",27000,{"date":1859,"open":1260,"high":1474,"low":1860,"close":1474,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1474},"2025-09-11",25.682,0.494,1.93,80600,{"date":1865,"open":1601,"high":1526,"low":1230,"close":1866,"change":1867,"percent_change":780,"volume":1690,"transactions":9,"vwap":1866},"2025-09-10",25.586,-0.114,{"date":1869,"open":1870,"high":1870,"low":1126,"close":1520,"change":713,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1520},"2025-09-09",25.92,-1.38,37300,{"date":1874,"open":1875,"high":1876,"low":1254,"close":1876,"change":1752,"percent_change":1048,"volume":1877,"transactions":9,"vwap":1876},"2025-09-08",26.040001,26.059999,155300,{"date":1879,"open":1113,"high":1113,"low":1557,"close":1262,"change":1342,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1262},"2025-09-05",0.5,11500,{"date":1883,"open":1224,"high":931,"low":1187,"close":931,"change":812,"percent_change":1884,"volume":1309,"transactions":9,"vwap":931},"2025-09-04",1.45,{"date":1886,"open":1497,"high":1887,"low":1531,"close":1231,"change":1888,"percent_change":754,"volume":1889,"transactions":9,"vwap":1231},"2025-09-03",25.797,-0.191,14900,{"date":1891,"open":1577,"high":1592,"low":1188,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-09-02",25.721,-0.262,-1.01,12400,{"date":1897,"open":1898,"high":1898,"low":1870,"close":1899,"change":1900,"percent_change":1109,"volume":1832,"transactions":9,"vwap":1899},"2025-08-29",26.21,25.983,-0.157,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1113,"change":968,"percent_change":969,"volume":1905,"transactions":9,"vwap":1113},"2025-08-28",26.35,26,16600,{"date":1907,"open":1563,"high":1908,"low":1563,"close":1909,"change":1910,"percent_change":932,"volume":1747,"transactions":9,"vwap":1909},"2025-08-27",26.26,26.242,0.128,{"date":1912,"open":1913,"high":1898,"low":1914,"close":1915,"change":1052,"percent_change":1053,"volume":913,"transactions":9,"vwap":1915},"2025-08-26",26.16,26.11,26.114,{"date":1917,"open":1903,"high":1903,"low":1918,"close":1919,"change":1920,"percent_change":554,"volume":1450,"transactions":9,"vwap":1919},"2025-08-25",26.134,26.135,-0.151,{"date":1922,"open":1526,"high":880,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-08-22",25.685,26.286,0.713,2.79,36900,{"date":1929,"open":1601,"high":1126,"low":1180,"close":1930,"change":1931,"percent_change":901,"volume":1144,"transactions":9,"vwap":1930},"2025-08-21",25.573,-0.029,{"date":1933,"open":1934,"high":1934,"low":1504,"close":1935,"change":740,"percent_change":1036,"volume":1936,"transactions":9,"vwap":1935},"2025-08-20",25.83,25.602,5100,{"date":1938,"open":1592,"high":1939,"low":1940,"close":1934,"change":1941,"percent_change":105,"volume":907,"transactions":9,"vwap":1934},"2025-08-19",25.961,25.711,0.186,{"date":1943,"open":1224,"high":1944,"low":1504,"close":1945,"change":1946,"percent_change":1947,"volume":1250,"transactions":9,"vwap":1945},"2025-08-18",25.672,25.644,0.076,0.3,{"date":1949,"open":1835,"high":1835,"low":1950,"close":1950,"change":1951,"percent_change":1546,"volume":1037,"transactions":9,"vwap":1950},"2025-08-15",25.568,-0.198,{"date":1953,"open":1557,"high":1479,"low":1720,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-08-14",25.766,-0.324,-1.24,28300,{"date":1959,"open":1248,"high":1913,"low":1248,"close":1563,"change":812,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1563},"2025-08-13",1.44,32600,{"date":1963,"open":1181,"high":1515,"low":1181,"close":1515,"change":1964,"percent_change":1965,"volume":1367,"transactions":9,"vwap":1515},"2025-08-12",0.591,2.35,{"date":1967,"open":1196,"high":1968,"low":1969,"close":1969,"change":1970,"percent_change":285,"volume":1264,"transactions":9,"vwap":1969},"2025-08-11",25.35,25.129,-0.141,{"date":1972,"open":1659,"high":1201,"low":1218,"close":1668,"change":1973,"percent_change":870,"volume":1757,"transactions":9,"vwap":1668},"2025-08-08",0.027,{"date":1975,"open":1502,"high":1502,"low":1976,"close":1977,"change":1978,"percent_change":1109,"volume":1979,"transactions":9,"vwap":1977},"2025-08-07",25.178,25.243,-0.152,11200,{"date":1981,"open":1496,"high":1496,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1694,"transactions":9,"vwap":1983},"2025-08-06",25.369,25.395,-0.185,-0.72,{"date":1987,"open":1134,"high":1188,"low":1709,"close":1188,"change":1342,"percent_change":674,"volume":978,"transactions":9,"vwap":1188},"2025-08-05",{"date":1989,"open":1200,"high":1710,"low":1200,"close":1710,"change":239,"percent_change":1990,"volume":1049,"transactions":9,"vwap":1710},"2025-08-04",1.27,{"date":1992,"open":1710,"high":1710,"low":1993,"close":1213,"change":229,"percent_change":838,"volume":1333,"transactions":9,"vwap":1213},"2025-08-01",24.85,{"date":1995,"open":1497,"high":1923,"low":1147,"close":1140,"change":1349,"percent_change":1996,"volume":902,"transactions":9,"vwap":1140},"2025-07-31",-1.28,{"date":1998,"open":1870,"high":1999,"low":1538,"close":1248,"change":1920,"percent_change":1249,"volume":942,"transactions":9,"vwap":1248},"2025-07-30",25.98,{"date":2001,"open":1554,"high":1554,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":1239,"transactions":9,"vwap":2003},"2025-07-29",25.84,25.891,0.101,0.39,{"date":2007,"open":1551,"high":1268,"low":1592,"close":1592,"change":2008,"percent_change":1545,"volume":1184,"transactions":9,"vwap":1592},"2025-07-28",-0.051,{"date":2010,"open":1577,"high":1268,"low":1502,"close":2011,"change":2012,"percent_change":1801,"volume":2013,"transactions":9,"vwap":2011},"2025-07-25",25.841,0.111,24200,{"date":2015,"open":1502,"high":1592,"low":1502,"close":1577,"change":2016,"percent_change":926,"volume":1471,"transactions":9,"vwap":1577},"2025-07-24",-0.011,{"date":2018,"open":1557,"high":1479,"low":1224,"close":2019,"change":1327,"percent_change":201,"volume":2020,"transactions":9,"vwap":2019},"2025-07-23",25.741,14700,{"date":2022,"open":1710,"high":1519,"low":1147,"close":2023,"change":1755,"percent_change":2024,"volume":1598,"transactions":9,"vwap":2023},"2025-07-22",25.591,1.11,{"date":2026,"open":1133,"high":1510,"low":1232,"close":2027,"change":367,"percent_change":658,"volume":1476,"transactions":9,"vwap":2027},"2025-07-21",25.31,{"date":2029,"open":1503,"high":1503,"low":1147,"close":1230,"change":582,"percent_change":1061,"volume":2030,"transactions":9,"vwap":1230},"2025-07-18",412400,{"date":2032,"open":1778,"high":1531,"low":1778,"close":1125,"change":2033,"percent_change":2034,"volume":1097,"transactions":9,"vwap":1125},"2025-07-17",0.232,0.92,{"date":2036,"open":1132,"high":1709,"low":1649,"close":2037,"change":2038,"percent_change":331,"volume":2039,"transactions":9,"vwap":2037},"2025-07-16",25.208,0.178,13000,{"date":2041,"open":1126,"high":1126,"low":2042,"close":2042,"change":1826,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-07-15",25.030001,-1.84,6400,{"date":2046,"open":1180,"high":1188,"low":2047,"close":1230,"change":2048,"percent_change":1053,"volume":1169,"transactions":9,"vwap":1230},"2025-07-14",25.466,-0.02,{"date":2050,"open":1188,"high":1188,"low":1223,"close":1133,"change":1951,"percent_change":1546,"volume":2051,"transactions":9,"vwap":1133},"2025-07-11",11000,{"date":2053,"open":1511,"high":1479,"low":1538,"close":2054,"change":2055,"percent_change":1569,"volume":2056,"transactions":9,"vwap":2054},"2025-07-10",25.718,0.118,16400,{"date":2058,"open":1510,"high":1520,"low":1223,"close":1497,"change":1796,"percent_change":1796,"volume":2059,"transactions":9,"vwap":1497},"2025-07-09",23800,{"date":2061,"open":1601,"high":1519,"low":1531,"close":1497,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1497},"2025-07-08",0.202,0.8,20600,{"date":2066,"open":1504,"high":1846,"low":2067,"close":2068,"change":1893,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-07-07",25.325,25.398,-1.02,65400,{"date":2072,"open":1519,"high":1503,"low":2073,"close":1521,"change":130,"percent_change":115,"volume":2074,"transactions":9,"vwap":1521},"2025-07-03",25.576,12100,{"date":2076,"open":1751,"high":1496,"low":1196,"close":1496,"change":2077,"percent_change":1151,"volume":1694,"transactions":9,"vwap":1496},"2025-07-02",0.194,{"date":2079,"open":1164,"high":1750,"low":1164,"close":2080,"change":2081,"percent_change":2082,"volume":1129,"transactions":9,"vwap":2080},"2025-07-01",25.376,0.336,1.34,{"date":2084,"open":1667,"high":1667,"low":2085,"close":1619,"change":690,"percent_change":285,"volume":1490,"transactions":9,"vwap":1619},"2025-06-30",24.97,{"date":2087,"open":1189,"high":1751,"low":2088,"close":1667,"change":925,"percent_change":926,"volume":1214,"transactions":9,"vwap":1667},"2025-06-27",25.049999,{"date":2090,"open":1655,"high":1242,"low":1677,"close":1242,"change":1061,"percent_change":1464,"volume":1711,"transactions":9,"vwap":1242},"2025-06-26",{"date":2092,"open":1778,"high":1778,"low":2093,"close":1164,"change":86,"percent_change":863,"volume":1017,"transactions":9,"vwap":1164},"2025-06-25",24.92,{"date":2095,"open":1139,"high":1200,"low":1677,"close":1242,"change":855,"percent_change":161,"volume":2096,"transactions":9,"vwap":1242},"2025-06-24",18200,{"date":2098,"open":2099,"high":2085,"low":2100,"close":2085,"change":1085,"percent_change":2101,"volume":2096,"transactions":9,"vwap":2085},"2025-06-23",24.53,24.49,1.68,{"date":2103,"open":1213,"high":1213,"low":2104,"close":2105,"change":2106,"percent_change":189,"volume":1490,"transactions":9,"vwap":2105},"2025-06-20",24.469,24.557,0.057,{"date":2108,"open":2109,"high":2110,"low":1643,"close":1643,"change":2111,"percent_change":2048,"volume":1743,"transactions":9,"vwap":1643},"2025-06-18",24.52,24.7,-0.006,{"date":2113,"open":2114,"high":1207,"low":2115,"close":2115,"change":2116,"percent_change":1470,"volume":2117,"transactions":9,"vwap":2115},"2025-06-17",24.56,24.506,-0.134,10800,{"date":2119,"open":1623,"high":1993,"low":2120,"close":2120,"change":51,"percent_change":2121,"volume":1730,"transactions":9,"vwap":2120},"2025-06-16",24.64,0.74,{"date":2123,"open":2120,"high":2124,"low":2125,"close":1635,"change":2126,"percent_change":2127,"volume":1832,"transactions":9,"vwap":1635},"2025-06-13",24.781,24.44,-0.394,-1.59,{"date":2129,"open":1623,"high":2130,"low":1623,"close":2131,"change":925,"percent_change":926,"volume":2132,"transactions":9,"vwap":2131},"2025-06-12",24.921,24.854,13300,{"date":2134,"open":1619,"high":1181,"low":2135,"close":2136,"change":2137,"percent_change":754,"volume":2138,"transactions":9,"vwap":2136},"2025-06-11",24.81,24.864,-0.186,50000,{"date":2140,"open":1642,"high":1673,"low":2141,"close":2088,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2088},"2025-06-10",24.87,0.256,1.03,24700,{"date":2146,"open":2135,"high":1155,"low":2147,"close":2148,"change":1299,"percent_change":115,"volume":1075,"transactions":9,"vwap":2148},"2025-06-09",24.685,24.794,{"date":2150,"open":1687,"high":1687,"low":1207,"close":2151,"change":2152,"percent_change":708,"volume":1092,"transactions":9,"vwap":2151},"2025-06-06",24.707,0.227,{"date":2154,"open":2155,"high":1174,"low":2156,"close":2156,"change":447,"percent_change":1545,"volume":729,"transactions":9,"vwap":2156},"2025-06-05",24.62,24.48,{"date":2158,"open":2159,"high":1208,"low":2099,"close":2099,"change":804,"percent_change":86,"volume":2160,"transactions":9,"vwap":2099},"2025-06-04",24.6,23900,{"date":2162,"open":2163,"high":2155,"low":2164,"close":1166,"change":871,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1166},"2025-06-03",24.32,24.235,1.7,19300,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2171,"change":1108,"percent_change":640,"volume":1367,"transactions":9,"vwap":2171},"2025-06-02",24.27,24.02,24.18,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":926,"percent_change":1108,"volume":970,"transactions":9,"vwap":2177},"2025-05-30",24.24,24.4,24.16,24.34,{"date":2179,"open":2177,"high":1637,"low":2180,"close":1637,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1637},"2025-05-29",24.19,0.125,0.52,30100,{"date":2185,"open":2114,"high":2114,"low":2186,"close":2187,"change":2188,"percent_change":1726,"volume":2189,"transactions":9,"vwap":2187},"2025-05-28",24.22,24.255,-0.278,58600,{"date":2191,"open":2192,"high":1166,"low":2169,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-05-27",24.39,24.533,0.453,1.88,45800,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":1053,"percent_change":1349,"volume":2203,"transactions":9,"vwap":2202},"2025-05-23",23.92,24.175,23.88,24.08,45200,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2176,"change":276,"percent_change":681,"volume":2209,"transactions":9,"vwap":2176},"2025-05-22",24.09,24.25,24.049999,40000,{"date":2211,"open":2120,"high":2120,"low":2212,"close":2212,"change":1016,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-05-21",24.14,-2.86,27500,{"date":2216,"open":1139,"high":1611,"low":2217,"close":1993,"change":720,"percent_change":1985,"volume":2218,"transactions":9,"vwap":1993},"2025-05-20",24.8,63500,{"date":2220,"open":2221,"high":1181,"low":2221,"close":2042,"change":1167,"percent_change":465,"volume":1819,"transactions":9,"vwap":2042},"2025-05-19",24.88,{"date":2223,"open":2224,"high":1611,"low":1697,"close":1213,"change":200,"percent_change":474,"volume":990,"transactions":9,"vwap":1213},"2025-05-16",25.038,{"date":2226,"open":1693,"high":2085,"low":2227,"close":2085,"change":1342,"percent_change":2182,"volume":2228,"transactions":9,"vwap":2085},"2025-05-15",24.76,17200,{"date":2230,"open":1649,"high":1649,"low":2231,"close":1679,"change":1256,"percent_change":1558,"volume":1169,"transactions":9,"vwap":1679},"2025-05-14",24.82,{"date":2233,"open":1618,"high":1613,"low":1655,"close":1139,"change":305,"percent_change":200,"volume":2234,"transactions":9,"vwap":1139},"2025-05-13",26500,{"date":2236,"open":1677,"high":1619,"low":2237,"close":2042,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2042},"2025-05-12",24.79,0.824,3.4,18500,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":276,"volume":1220,"transactions":9,"vwap":2245},"2025-05-09",24.289,24.134,24.206,0.006,{"date":2248,"open":2249,"high":1637,"low":2249,"close":2250,"change":2005,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-05-08",24.040001,24.2,1.64,9300,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":707,"volume":2260,"transactions":9,"vwap":2258},"2025-05-07",23.79,23.89,23.66,23.81,0.061,54500,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-05-06",23.72,23.839,23.57,23.749,-0.153,-0.64,54300,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2274,"change":2275,"percent_change":130,"volume":2276,"transactions":9,"vwap":2274},"2025-05-05",23.69,24.030001,23.902,0.021,37700,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2281,"change":2282,"percent_change":2283,"volume":1832,"transactions":9,"vwap":2281},"2025-05-02",23.515,23.9,23.881,0.511,2.19,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2288,"change":1002,"percent_change":70,"volume":2289,"transactions":9,"vwap":2288},"2025-05-01",23.24,23.5,23.37,405500,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2293,"change":2295,"percent_change":812,"volume":2296,"transactions":9,"vwap":2293},"2025-04-30",23.040001,23.32,22.85,0.086,24000,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":1358,"volume":918,"transactions":9,"vwap":2302},"2025-04-29",23.07,23.315,22.985,23.234,0.161,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":812,"volume":1465,"transactions":9,"vwap":2309},"2025-04-28",23,23.11,22.868,23.073,0.085,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":260,"volume":2318,"transactions":9,"vwap":2316},"2025-04-25",22.98,23.059999,22.84,22.988,-0.162,29500,{"date":2320,"open":2321,"high":2322,"low":176,"close":2322,"change":1947,"percent_change":135,"volume":2323,"transactions":9,"vwap":2322},"2025-04-24",22.74,23.15,10400,{"date":180,"open":2325,"high":2326,"low":2327,"close":2294,"change":940,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2294},23.12,23.23,22.73,-1.17,24400]