[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NIXT":3,"homepage-market-summary":29,"stock-historical-NIXT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NIXT","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},"Research Affiliates Deletions ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0977,0.363612,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},33.125,33.06,33.16,32.6985,0.4265,1.3,1001.39796,35.25,23.83,3006.5772360756973,81.4,519,{"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},21.63,4674,1706050.886255,52.93,"2025-04-23",[182,185,193,204,214,224,235,245,254,263,274,282,292,301,311,320,330,339,349,358,366,374,382,392,402,411,422,432,441,449,458,469,477,487,495,503,510,519,528,535,542,549,558,566,573,582,591,599,608,616,625,635,644,652,661,669,678,687,696,704,713,720,727,734,740,747,751,757,765,770,777,783,791,798,804,811,819,826,833,840,846,854,862,866,872,881,889,895,902,910,916,922,928,934,940,947,954,962,970,974,981,987,993,999,1005,1010,1017,1024,1028,1033,1041,1047,1053,1059,1068,1076,1083,1090,1097,1103,1108,1114,1119,1127,1133,1140,1148,1155,1162,1168,1173,1180,1186,1193,1199,1205,1213,1220,1224,1231,1238,1242,1248,1255,1262,1270,1276,1283,1291,1299,1304,1311,1318,1325,1330,1336,1342,1347,1351,1356,1362,1368,1376,1382,1389,1394,1402,1410,1418,1425,1432,1438,1444,1451,1454,1462,1469,1474,1481,1487,1490,1497,1502,1508,1514,1521,1526,1532,1540,1547,1554,1562,1567,1573,1577,1582,1587,1592,1597,1604,1609,1615,1618,1625,1629,1634,1640,1646,1650,1656,1661,1666,1674,1679,1686,1694,1700,1708,1715,1723,1731,1738,1746,1755,1760,1766,1773,1781,1787,1793,1799,1805,1811,1818,1823,1827,1835,1839,1845,1851,1857,1863,1870,1878,1883,1888,1896,1901,1908,1916,1920,1925,1931,1937,1943,1950,1954,1959,1964,1969,1973,1978,1985,1991,1997,2004,2008,2014,2020,2026,2034,2040,2045,2050,2055,2062,2068,2072,2078,2085,2092,2100,2106,2111,2117,2121,2128,2134,2139,2146,2154,2158,2164,2169,2174,2180,2187,2192,2196,2200,2205,2211,2216,2221,2228,2233,2237,2244,2249,2254,2259,2263,2267,2273,2278,2282,2287,2293,2299,2303,2308,2312,2317,2320,2328,2334,2337,2341,2347,2352,2357,2363,2372,2377,2385,2391,2396,2403,2410,2415,2418,2423,2429,2435,2440,2447,2451,2455,2460,2466,2473,2479,2484,2490,2497,2504,2510,2518,2525,2531,2538,2545,2550,2556,2562],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},41,33.0887,{"date":186,"open":187,"high":187,"low":20,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",32.97,0.0135,0.04,1021.51,59,32.8185,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",32.61,32.77,32.43,32.685,0.2009,0.62,1641.501,56,32.6966,{"date":205,"open":206,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",32.6,32.68,32.4841,-0.0734,-0.23,3805.202594,60,32.6148,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",32.56,32.39,32.5575,-0.0102,-0.03,1024.9725,44,32.4963,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",32.62,32.66,32.42,32.5677,-0.4059,-1.23,6202.0737,74,32.5545,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",32.91,33.03,32.9736,-0.0122,-0.04,10923.9136,63,32.999,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":243,"vwap":253},"2026-09-24",33.01,32.82,32.9858,-0.1964,-0.59,3154.3488,32.9596,{"date":255,"open":256,"high":256,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",33.51,33.1822,-0.3773,-1.12,4656.4516,55,33.3128,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",33.59,33.65,33.48,33.5595,0.2755,0.83,10937.6486,52,33.5145,{"date":275,"open":276,"high":277,"low":18,"close":278,"change":279,"percent_change":110,"volume":280,"transactions":222,"vwap":281},"2026-09-21",33.15,33.315,33.284,0.2375,2729.72736,33.1933,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",33.35,33.04,33.0465,-0.4447,-1.33,34496.0964,70,33.2612,{"date":293,"open":294,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",33.615,33.4912,0.0763,0.23,532.6131,27,33.623,{"date":302,"open":303,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",33.705,33.79,33.4149,-0.2129,-0.63,2864.0825,40,33.6689,{"date":312,"open":266,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",33.82,33.6278,-0.1726,-0.51,15915.2338,139,33.7628,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",33.91,33.8,33.8004,0.387,1.16,3444.221747,66,33.8412,{"date":331,"open":332,"high":332,"low":284,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",33.475,33.4134,0.3234,0.98,765.9619,42,33.413,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",33.07,33.3,33.09,-0.2804,-0.84,878.1652,43,33.2192,{"date":350,"open":351,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",33.63,33.3704,-0.502,-1.48,3415.4152,76,33.5706,{"date":359,"open":360,"high":360,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":212,"vwap":365},"2026-09-08",34.61,33.8724,-0.7841,-2.26,1861.8039,34.0267,{"date":367,"open":368,"high":369,"low":370,"close":369,"change":371,"percent_change":140,"volume":372,"transactions":191,"vwap":373},"2026-09-04",34.43,34.6565,34.38,-0.1167,3868.8558,34.4875,{"date":375,"open":376,"high":377,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":337,"vwap":381},"2026-09-03",34.585,34.7732,0.1351,0.39,978.7978,34.6866,{"date":383,"open":384,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",34.65,34.692122,34.6381,0.3564,1.04,6937.7978,78,34.6549,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",33.31,34.589,34.2817,-0.4851,-1.4,1246.496152,58,34.3304,{"date":403,"open":404,"high":405,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",34.66,34.7668,-0.0986,-0.28,2661.7978,47,34.6874,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",35.01,35.04,34.84,34.8654,-0.0483,-0.14,3682.1268,65,34.9255,{"date":423,"open":424,"high":24,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",35.12,34.91,34.9137,0.0845,0.24,1345.7978,33,35.1807,{"date":433,"open":434,"high":435,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",34.76,34.8292,0.0542,0.16,266.3764,36,34.7481,{"date":442,"open":443,"high":444,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":430,"vwap":448},"2026-08-25",34.627917,34.775,0.0211,0.06,512.9418,34.6784,{"date":450,"open":451,"high":451,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",34.82,34.7539,-0.0742,-0.21,722.5478,39,34.7926,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",34.57,34.89,34.56,34.8281,0.3281,0.95,3627.7212,83,34.6391,{"date":470,"open":471,"high":471,"low":472,"close":472,"change":473,"percent_change":231,"volume":474,"transactions":475,"vwap":476},"2026-08-20",35.24,34.5,-0.431,1750.4092,51,34.8791,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",34.99,34.93,34.931,1.0032,2.96,2464.054605,57,34.965,{"date":488,"open":489,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":456,"vwap":494},"2026-08-18",34.12,33.9278,-0.0294,-0.09,546.187278,34.1417,{"date":496,"open":497,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":400,"vwap":502},"2026-08-17",34.1,33.9572,-0.6437,-1.86,1702.977375,34.0835,{"date":504,"open":384,"high":404,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":386},"2026-08-14",34.6009,-0.2673,-0.77,3293.0829,79,{"date":511,"open":512,"high":513,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",34.355,34.8682,0.5623,1.64,1086.4139,53,34.4297,{"date":520,"open":521,"high":522,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-12",34,34.3059,-0.0176,-0.05,887.3211,45,34.0641,{"date":529,"open":530,"high":530,"low":531,"close":531,"change":532,"percent_change":-6,"volume":533,"transactions":521,"vwap":534},"2026-08-11",34.44,34.3235,-0.0016,983.9189,34.4144,{"date":536,"open":537,"high":512,"low":537,"close":538,"change":539,"percent_change":316,"volume":540,"transactions":456,"vwap":541},"2026-08-10",34.29,34.3251,-0.1749,687.7739,34.3406,{"date":543,"open":544,"high":472,"low":545,"close":472,"change":546,"percent_change":326,"volume":547,"transactions":517,"vwap":548},"2026-08-07",34.4,34.3999,0.3955,1419.905489,34.4081,{"date":550,"open":551,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-06",35.03,34.1045,-0.3317,-0.96,1759.014036,61,34.6935,{"date":559,"open":560,"high":560,"low":544,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":456,"vwap":565},"2026-08-05",34.495,34.4362,-0.2514,-0.72,1379.9759,34.4396,{"date":567,"open":568,"high":569,"low":568,"close":569,"change":570,"percent_change":79,"volume":571,"transactions":556,"vwap":572},"2026-08-04",34.49,34.6876,0.7197,1622.4786,34.4782,{"date":574,"open":521,"high":521,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-03",33.865,33.9679,0.7989,2.41,8907.167011,84,33.9222,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":420,"vwap":590},"2026-07-31",33.64,33.12,33.169,-0.4063,-1.21,5082.1562,33.2108,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-30",33.5753,-0.2486,-0.73,478.3997,38,33.505,{"date":600,"open":601,"high":521,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-29",33.8599,33.8239,-0.0355,-0.1,4392.258062,71,33.9195,{"date":609,"open":610,"high":611,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":202,"vwap":615},"2026-07-28",33.7,33.8594,0.6827,2.06,811.3818,33.7328,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":597,"vwap":624},"2026-07-27",33.1,33.2599,33.1767,0.6501,2,1225.0618,33.2035,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":526,"vwap":634},"2026-07-24",32.41,32.57,32.3,32.5266,0.3913,1.22,1474.0228,32.4376,{"date":636,"open":637,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":272,"vwap":643},"2026-07-23",32.33,31.995,32.1353,-0.5306,-1.62,2383.2588,32.0961,{"date":645,"open":196,"high":196,"low":646,"close":647,"change":648,"percent_change":85,"volume":649,"transactions":650,"vwap":651},"2026-07-22",32.6299,32.6659,-0.2637,852.8408,48,32.7929,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":521,"vwap":660},"2026-07-21",32.86,32.95,32.9296,-0.126,-0.38,625.2138,32.9169,{"date":662,"open":618,"high":618,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-20",33.0556,-0.2519,-0.76,524.9861,46,33.1106,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":347,"vwap":677},"2026-07-17",33.57,33.205,33.3075,-0.1813,-0.54,629.592286,33.3339,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":243,"vwap":686},"2026-07-16",33.25,33.53,33.4888,0.5649,1.72,2982.7843,33.4686,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":58,"volume":694,"transactions":509,"vwap":695},"2026-07-15",32.99,33.27,32.88,32.9239,0.3413,5613.9353,33.0182,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-14",32.5826,-0.1534,-0.47,175.2304,29,32.6406,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":556,"vwap":712},"2026-07-13",31.96,32.94,32.736,0.148,0.45,3785.4853,32.5951,{"date":714,"open":715,"high":715,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-10",32.7,32.588,0.047,0.14,3400,{"date":721,"open":722,"high":723,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-09",32.37,32.541,0.331,1.03,1700,{"date":728,"open":729,"high":730,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-08",32.11,32.21,-0.712,-2.16,900,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-07",32.922,-0.023,-0.07,200,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-06",33.049999,32.945,-0.036,-0.11,600,{"date":748,"open":654,"high":749,"low":654,"close":749,"change":750,"percent_change":105,"volume":746,"transactions":9,"vwap":749},"2026-07-02",32.981,0.239,{"date":752,"open":689,"high":742,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-01",32.742,0.351,1.08,2900,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-30",32.98,32.28,32.391,-0.073,-0.22,2000,{"date":766,"open":637,"high":767,"low":637,"close":767,"change":768,"percent_change":745,"volume":769,"transactions":9,"vwap":767},"2026-06-29",32.464,-0.037,3100,{"date":771,"open":772,"high":773,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-26",29.059999,32.501,0.917,2.9,5400,{"date":778,"open":779,"high":779,"low":780,"close":780,"change":781,"percent_change":782,"volume":746,"transactions":9,"vwap":780},"2026-06-25",31.61,31.584,0.092,0.29,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-24",31.42,31.53,31.492,0.589,1.91,1100,{"date":792,"open":793,"high":794,"low":795,"close":795,"change":796,"percent_change":797,"volume":769,"transactions":9,"vwap":795},"2026-06-23",30.91,30.99,30.903,0.147,0.48,{"date":799,"open":800,"high":800,"low":801,"close":801,"change":802,"percent_change":803,"volume":719,"transactions":9,"vwap":801},"2026-06-22",30.89,30.756,-0.433,-1.39,{"date":805,"open":806,"high":807,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-18",31.14,31.189,0.348,1.13,700,{"date":812,"open":786,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-17",31.82,30.83,30.841,-0.698,-2.21,1400,{"date":820,"open":821,"high":822,"low":823,"close":823,"change":824,"percent_change":307,"volume":825,"transactions":9,"vwap":823},"2026-06-16",31.715,31.72,31.539,-0.2,3500,{"date":827,"open":828,"high":829,"low":830,"close":830,"change":831,"percent_change":241,"volume":832,"transactions":9,"vwap":830},"2026-06-15",32.16,32.25,31.739,-0.013,4600,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":839,"volume":733,"transactions":9,"vwap":837},"2026-06-12",31.38,31.805,31.752,0.267,0.85,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-11",31.485,0.545,1.76,100,{"date":847,"open":848,"high":849,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-10",31.21,31.225,30.94,-0.457,-1.46,2200,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":818,"transactions":9,"vwap":859},"2026-06-09",31.4,31.41,31.33,31.397,0.317,1.02,{"date":863,"open":849,"high":849,"low":864,"close":864,"change":781,"percent_change":865,"volume":790,"transactions":9,"vwap":864},"2026-06-08",31.08,0.3,{"date":867,"open":786,"high":786,"low":868,"close":869,"change":675,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-05",30.865,30.988,-1.71,9900,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-04",31.422,31.75,31.35,31.528,0.333,1.07,2300,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-03",31.235,31.19,31.195,-0.479,-1.51,1900,{"date":890,"open":891,"high":892,"low":891,"close":892,"change":893,"percent_change":894,"volume":726,"transactions":9,"vwap":892},"2026-06-02",31.63,31.674,-0.277,-0.87,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":900,"percent_change":335,"volume":901,"transactions":9,"vwap":899},"2026-06-01",31.92,32.040001,31.951,0.31,3300,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":901,"transactions":9,"vwap":907},"2026-05-29",31.64,31.745,31.57,31.641,-0.214,-0.67,{"date":911,"open":875,"high":912,"low":875,"close":913,"change":914,"percent_change":915,"volume":726,"transactions":9,"vwap":913},"2026-05-28",31.931,31.855,0.285,0.9,{"date":917,"open":918,"high":919,"low":918,"close":906,"change":920,"percent_change":428,"volume":921,"transactions":9,"vwap":906},"2026-05-27",31.55,31.69,0.076,4700,{"date":923,"open":924,"high":786,"low":924,"close":925,"change":926,"percent_change":927,"volume":818,"transactions":9,"vwap":925},"2026-05-26",31.43,31.494,0.184,0.59,{"date":929,"open":930,"high":931,"low":930,"close":931,"change":932,"percent_change":933,"volume":746,"transactions":9,"vwap":931},"2026-05-22",31.22,31.31,0.373,1.21,{"date":935,"open":936,"high":794,"low":936,"close":937,"change":938,"percent_change":939,"volume":726,"transactions":9,"vwap":937},"2026-05-21",30.19,30.937,0.458,1.5,{"date":941,"open":942,"high":943,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-20",30.3,30.479,0.608,2.04,500,{"date":948,"open":949,"high":950,"low":951,"close":950,"change":952,"percent_change":953,"volume":746,"transactions":9,"vwap":950},"2026-05-19",29.82,29.871,29.78,-0.25,-0.83,{"date":955,"open":956,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-18",31.74,29.99,30.121,-0.211,-0.7,5600,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-15",30.15,30.4,30.332,-0.393,-1.28,800,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":241,"percent_change":973,"volume":739,"transactions":9,"vwap":972},"2026-05-14",30.725,-0.13,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":979,"percent_change":980,"volume":818,"transactions":9,"vwap":978},"2026-05-13",30.51,30.85,30.765,0.175,0.57,{"date":982,"open":983,"high":984,"low":985,"close":984,"change":986,"percent_change":398,"volume":174,"transactions":9,"vwap":984},"2026-05-12",30.31,30.59,30.305,-0.435,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":991,"percent_change":156,"volume":992,"transactions":9,"vwap":990},"2026-05-11",30.98,31.025,0.208,300,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":997,"percent_change":998,"volume":946,"transactions":9,"vwap":996},"2026-05-08",30.65,30.817,0.256,0.84,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":746,"transactions":9,"vwap":1002},"2026-05-07",30.61,30.561,-0.548,-1.76,{"date":1006,"open":793,"high":1007,"low":793,"close":1007,"change":1008,"percent_change":710,"volume":1009,"transactions":9,"vwap":1007},"2026-05-06",31.109,0.139,1200,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":1015,"percent_change":465,"volume":1016,"transactions":9,"vwap":1014},"2026-05-05",30.9,31.045,30.97,0.292,1600,{"date":1018,"open":1019,"high":1012,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-04",30.81,30.678,-0.202,-0.65,1800,{"date":1025,"open":1026,"high":1012,"low":1026,"close":1027,"change":1015,"percent_change":465,"volume":726,"transactions":9,"vwap":1027},"2026-05-01",30.68,30.88,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":845,"transactions":9,"vwap":1030},"2026-04-30",30.588,0.597,1.99,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1036,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1036},"2026-04-29",29.94,29.991,29.9,0.036,0.12,7900,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":288,"volume":1046,"transactions":9,"vwap":1044},"2026-04-28",30.02,29.955,-0.404,3800,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":492,"percent_change":1052,"volume":719,"transactions":9,"vwap":1051},"2026-04-27",30.34,30.39,30.359,-0.3,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":845,"transactions":9,"vwap":1056},"2026-04-24",30.515,30.449,0.085,0.28,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-23",30.5,30.53,30.28,30.364,-0.821,-2.63,3700,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-22",31.5,31.17,31.185,-0.267,-0.85,3900,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":969,"transactions":9,"vwap":1080},"2026-04-21",32.24,32.27,31.452,-0.051,-0.16,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-20",31.049999,31.503,0.624,2.02,400,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":1095,"percent_change":1096,"volume":733,"transactions":9,"vwap":1094},"2026-04-17",30.76,31.02,30.879,0.449,1.48,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":746,"transactions":9,"vwap":1100},"2026-04-16",30.38,30.43,0.513,1.71,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1106,"change":1107,"percent_change":915,"volume":810,"transactions":9,"vwap":1106},"2026-04-15",29.72,29.917,0.268,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":969,"transactions":9,"vwap":1111},"2026-04-14",29.63,29.649,0.252,0.86,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":845,"transactions":9,"vwap":1116},"2026-04-13",29.397,0.481,1.66,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":953,"volume":1126,"transactions":9,"vwap":1124},"2026-04-10",29.13,29.14,28.91,28.916,-0.241,2500,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":739,"transactions":9,"vwap":1130},"2026-04-09",28.89,29.157,0.145,0.5,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-08",28.9,29.011999,0.709,2.51,1300,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":174,"transactions":9,"vwap":1145},"2026-04-07",28.09,28.34,28.02,28.303,0.151,0.54,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":946,"transactions":9,"vwap":1152},"2026-04-06",28.16,28.1,28.152,0.112,0.4,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":1160,"percent_change":1161,"volume":818,"transactions":9,"vwap":1159},"2026-04-02",27.37,28.059999,28.040001,0.295,1.06,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1165,"change":1166,"percent_change":1113,"volume":1167,"transactions":9,"vwap":1165},"2026-04-01",27.875,27.745,0.237,1500,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":946,"transactions":9,"vwap":1170},"2026-03-31",27.508,1.034,3.91,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":921,"transactions":9,"vwap":1177},"2026-03-30",27.14,26.45,26.474,-0.415,-1.54,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":946,"transactions":9,"vwap":1183},"2026-03-27",27.13,26.889,-0.55,-2,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1167,"transactions":9,"vwap":1190},"2026-03-26",27.788,27.42,27.439,-0.298,-1.07,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1196,"change":1112,"percent_change":1198,"volume":1167,"transactions":9,"vwap":1196},"2026-03-25",27.73,27.737,27.675,0.92,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":726,"transactions":9,"vwap":1202},"2026-03-24",27.059999,27.485,0.299,1.1,{"date":1206,"open":1207,"high":1208,"low":1201,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-23",27.16,27.5,27.186,0.552,2.07,4000,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":746,"transactions":9,"vwap":1217},"2026-03-20",26.655,26.61,26.634,-0.612,-2.25,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":1113,"volume":992,"transactions":9,"vwap":1222},"2026-03-19",27.246,0.233,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":810,"transactions":9,"vwap":1228},"2026-03-18",27.26,26.99,27.013,-0.203,-0.75,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":900,"percent_change":1237,"volume":790,"transactions":9,"vwap":1236},"2026-03-17",27.25,27.29,27.19,27.216,1.15,{"date":1239,"open":299,"high":299,"low":1240,"close":1240,"change":1241,"percent_change":1132,"volume":992,"transactions":9,"vwap":1240},"2026-03-16",26.906,0.134,{"date":1243,"open":1216,"high":1244,"low":1216,"close":1245,"change":1246,"percent_change":1247,"volume":1167,"transactions":9,"vwap":1245},"2026-03-13",27.049999,26.772,-0.078,-0.29,{"date":1249,"open":1226,"high":1250,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-12",27.31,26.85,-0.631,-2.3,3200,{"date":1256,"open":1189,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":189,"volume":1261,"transactions":9,"vwap":1259},"2026-03-11",27.59,27.34,27.481,0.011,5800,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":764,"transactions":9,"vwap":1267},"2026-03-10",27.53,27.75,27.45,27.47,-0.192,-0.69,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1273,"change":1274,"percent_change":1198,"volume":1275,"transactions":9,"vwap":1273},"2026-03-09",26.86,27.662,0.251,2600,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-06",27.58,27.411,-0.778,-2.76,2700,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1139,"transactions":9,"vwap":1288},"2026-03-05",28.44,28.48,28.094999,28.189,-0.377,-1.32,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":853,"transactions":9,"vwap":1296},"2026-03-04",28.57,28.59,28.23,28.566,0.218,0.77,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1302,"change":1303,"percent_change":398,"volume":769,"transactions":9,"vwap":1302},"2026-03-03",27.83,28.348,-0.402,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":839,"volume":1282,"transactions":9,"vwap":1309},"2026-03-02",28.46,28.77,28.31,28.75,0.241,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1314,"change":1316,"percent_change":86,"volume":1317,"transactions":9,"vwap":1314},"2026-02-27",28.18,28.509,28.15,-0.068,18100,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1321,"change":1323,"percent_change":1298,"volume":1324,"transactions":9,"vwap":1321},"2026-02-26",28.4,28.577,28.28,0.217,3600,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1328,"change":1329,"percent_change":241,"volume":810,"transactions":9,"vwap":1328},"2026-02-25",28.35,28.36,-0.01,{"date":1331,"open":1320,"high":1332,"low":1327,"close":1333,"change":1334,"percent_change":1335,"volume":921,"transactions":9,"vwap":1333},"2026-02-24",28.45,28.37,0.37,1.32,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1253,"volume":832,"transactions":9,"vwap":1340},"2026-02-23",28.55,27.79,28,-0.659,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1345,"change":1346,"percent_change":37,"volume":790,"transactions":9,"vwap":1345},"2026-02-20",28.25,28.659,0.188,{"date":1348,"open":1295,"high":1349,"low":1295,"close":1349,"change":1350,"percent_change":824,"volume":1167,"transactions":9,"vwap":1349},"2026-02-19",28.471,-0.056,{"date":1352,"open":1344,"high":1353,"low":1195,"close":1354,"change":1355,"percent_change":632,"volume":1016,"transactions":9,"vwap":1354},"2026-02-18",28.53,28.527,0.343,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":174,"transactions":9,"vwap":1359},"2026-02-17",28.11,28.184,0.004,0.01,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1313,"change":1367,"percent_change":161,"volume":1139,"transactions":9,"vwap":1313},"2026-02-13",28.01,28.33,27.991,0.246,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-02-12",28.66,27.498,27.934,-0.553,-1.94,5100,{"date":1377,"open":1378,"high":1379,"low":1320,"close":1379,"change":1380,"percent_change":1381,"volume":726,"transactions":9,"vwap":1379},"2026-02-11",28.485,28.487,-0.053,-0.19,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":1387,"percent_change":1388,"volume":888,"transactions":9,"vwap":1386},"2026-02-10",28.5,28.7,28.54,0.03,0.11,{"date":1390,"open":1386,"high":1391,"low":1327,"close":1392,"change":1316,"percent_change":86,"volume":1393,"transactions":9,"vwap":1392},"2026-02-09",28.585,28.51,8200,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-06",27.93,28.64,28.578,1.045,3.8,12300,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-05",27.69,27.455,27.533,-0.518,-1.85,5000,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":756,"transactions":9,"vwap":1415},"2026-02-04",28.14,28.2,27.735,28.051001,0.506,1.84,{"date":1419,"open":1339,"high":1420,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-03",27.89,27.545,-0.114,-0.41,2800,{"date":1426,"open":1265,"high":1265,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-02",27.64,27.659,0.382,1.4,2100,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":251,"volume":921,"transactions":9,"vwap":1436},"2026-01-30",27.41,27.08,27.277,-0.162,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1190,"change":1442,"percent_change":407,"volume":1443,"transactions":9,"vwap":1190},"2026-01-29",27.475,27.17,-0.076,8800,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":790,"transactions":9,"vwap":1448},"2026-01-28",27.705,27.441,27.515,-0.273,-0.98,{"date":1452,"open":1453,"high":1188,"low":1453,"close":1188,"change":1388,"percent_change":1154,"volume":1009,"transactions":9,"vwap":1188},"2026-01-27",27.7,{"date":1455,"open":1427,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-01-26",27.718,27.62,27.678,-0.103,-0.37,6800,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1075,"transactions":9,"vwap":1466},"2026-01-23",27.785,27.77,27.781,-0.449,-1.59,{"date":1470,"open":1358,"high":1471,"low":1358,"close":1295,"change":1472,"percent_change":933,"volume":1473,"transactions":9,"vwap":1295},"2026-01-22",28.42,0.337,5200,{"date":1475,"open":1427,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":764,"transactions":9,"vwap":1478},"2026-01-21",27.9,27.51,27.893,0.704,2.59,{"date":1482,"open":1483,"high":1189,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1254,"transactions":9,"vwap":1484},"2026-01-20",27.040001,27.189,-0.456,-1.65,{"date":1488,"open":1265,"high":1265,"low":1489,"close":1489,"change":959,"percent_change":665,"volume":1167,"transactions":9,"vwap":1489},"2026-01-16",27.645,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":1495,"percent_change":1496,"volume":764,"transactions":9,"vwap":1494},"2026-01-15",27.82,27.865,27.856,0.143,0.52,{"date":1498,"open":1465,"high":1465,"low":1499,"close":1499,"change":1500,"percent_change":1501,"volume":739,"transactions":9,"vwap":1499},"2026-01-14",27.713,0.074,0.27,{"date":1503,"open":1453,"high":1453,"low":1504,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-01-13",27.639,0.023,0.08,5500,{"date":1509,"open":1477,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":345,"volume":1139,"transactions":9,"vwap":1512},"2026-01-12",27.635,27.46,27.616,-0.233,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1153,"percent_change":1154,"volume":1520,"transactions":9,"vwap":1519},"2026-01-09",27.86,27.94,27.78,27.849,10700,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1196,"change":1525,"percent_change":1204,"volume":769,"transactions":9,"vwap":1196},"2026-01-08",26.88,27.807,0.303,{"date":1527,"open":1267,"high":1267,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1139,"transactions":9,"vwap":1529},"2026-01-07",27.35,27.434,-0.363,-1.31,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-06",27.505,27.81,27.797,0.818,3.03,8600,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":125,"volume":880,"transactions":9,"vwap":1545},"2026-01-05",26.92,27.014999,26.9,26.979,0.264,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":388,"volume":880,"transactions":9,"vwap":1552},"2026-01-02",26.607,26.8,26.6,26.715,0.275,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":969,"transactions":9,"vwap":1559},"2025-12-31",26.49,26.51,26.42,26.44,-0.197,-0.74,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1565,"change":1566,"percent_change":1052,"volume":1089,"transactions":9,"vwap":1565},"2025-12-30",26.72,26.637,-0.079,{"date":1568,"open":1550,"high":1550,"low":1569,"close":1570,"change":1571,"percent_change":595,"volume":1572,"transactions":9,"vwap":1570},"2025-12-29",26.666,26.716,-0.196,4400,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1576,"change":831,"percent_change":524,"volume":969,"transactions":9,"vwap":1576},"2025-12-26",26.89,26.912,{"date":1578,"open":1550,"high":1579,"low":1580,"close":1579,"change":1581,"percent_change":120,"volume":818,"transactions":9,"vwap":1579},"2025-12-24",26.925,26.7,0.169,{"date":1583,"open":1523,"high":1523,"low":1584,"close":1585,"change":1460,"percent_change":1586,"volume":1275,"transactions":9,"vwap":1585},"2025-12-23",26.71,26.756,-1.36,{"date":1588,"open":1207,"high":1207,"low":1589,"close":1590,"change":1591,"percent_change":980,"volume":1275,"transactions":9,"vwap":1590},"2025-12-22",27.12,27.126,0.155,{"date":1593,"open":1523,"high":1594,"low":1523,"close":1594,"change":1595,"percent_change":1596,"volume":733,"transactions":9,"vwap":1594},"2025-12-19",26.971,0.114,0.42,{"date":1598,"open":1599,"high":1435,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":733,"transactions":9,"vwap":1601},"2025-12-18",26.91,26.82,26.857,0.132,0.49,{"date":1605,"open":1606,"high":1544,"low":1606,"close":1607,"change":1608,"percent_change":658,"volume":901,"transactions":9,"vwap":1607},"2025-12-17",26.63,26.725,-0.101,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1612,"change":1125,"percent_change":1614,"volume":969,"transactions":9,"vwap":1612},"2025-12-16",26.81,26.826,26.77,-0.89,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1571,"percent_change":563,"volume":739,"transactions":9,"vwap":1617},"2025-12-15",27.066999,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":726,"transactions":9,"vwap":1622},"2025-12-12",27.76,27.24,27.263,-0.399,-1.44,{"date":1626,"open":1627,"high":1628,"low":1477,"close":1273,"change":926,"percent_change":156,"volume":888,"transactions":9,"vwap":1273},"2025-12-11",27.6,27.71,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1632,"change":1147,"percent_change":622,"volume":1633,"transactions":9,"vwap":1632},"2025-12-10",27.157,27.478,6300,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":174,"transactions":9,"vwap":1637},"2025-12-09",26.24,26.938,0.216,0.81,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1643,"change":738,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-08",26.98,26.722,-0.26,5700,{"date":1647,"open":1272,"high":299,"low":1648,"close":1648,"change":1649,"percent_change":1361,"volume":1282,"transactions":9,"vwap":1648},"2025-12-05",26.792,0.002,{"date":1651,"open":1652,"high":1653,"low":1564,"close":1652,"change":1654,"percent_change":1655,"volume":901,"transactions":9,"vwap":1652},"2025-12-04",26.79,26.87,-0.005,-0.02,{"date":1657,"open":1658,"high":1550,"low":1658,"close":1659,"change":1660,"percent_change":1096,"volume":726,"transactions":9,"vwap":1659},"2025-12-03",26.565,26.795,0.391,{"date":1662,"open":1663,"high":1558,"low":1663,"close":1664,"change":1665,"percent_change":437,"volume":1139,"transactions":9,"vwap":1664},"2025-12-02",26.23,26.404,0.043,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-12-01",26.34,26.507,26.361,-0.084,-0.32,7000,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1677,"change":1678,"percent_change":1147,"volume":880,"transactions":9,"vwap":1677},"2025-11-28",25.94,26.445,0.141,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1683,"change":1684,"percent_change":1685,"volume":961,"transactions":9,"vwap":1683},"2025-11-26",25.96,26.43,26.304,0.397,1.53,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-11-25",25.030001,25.91,25.907,0.724,2.87,4200,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1023,"transactions":9,"vwap":1697},"2025-11-24",24.89,25.183,0.404,1.63,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-11-21",24.065001,24.799,24.779,0.939,3.94,4100,{"date":1709,"open":1710,"high":1710,"low":25,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-11-20",24.64,23.84,-0.515,-2.11,5300,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":880,"transactions":9,"vwap":1720},"2025-11-19",24.37,24.4,24.305,24.355,-0.139,-0.57,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":921,"transactions":9,"vwap":1728},"2025-11-18",24.22,24.57,24.17,24.494,0.053,0.22,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1218,"percent_change":1737,"volume":921,"transactions":9,"vwap":1736},"2025-11-17",24.8,24.9,24.365,24.441,-2.44,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1424,"transactions":9,"vwap":1743},"2025-11-14",25,25.2,24.91,25.052999,-0.15,-0.6,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-11-13",25.59,25.72,25.19,25.203,-0.523,-2.03,10100,{"date":1756,"open":1689,"high":1689,"low":1757,"close":1757,"change":1758,"percent_change":1759,"volume":1016,"transactions":9,"vwap":1757},"2025-11-12",25.726,-0.044,-0.17,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1764,"change":1765,"percent_change":120,"volume":888,"transactions":9,"vwap":1764},"2025-11-11",25.63,25.78,25.77,0.161,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":746,"transactions":9,"vwap":1770},"2025-11-10",25.68,25.69,25.609,0.197,0.78,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1776,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1776},"2025-11-07",25.059999,25.412,24.94,0.172,0.68,12600,{"date":1782,"open":1748,"high":1748,"low":1783,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-11-06",25.24,-0.454,-1.77,9000,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1791,"change":1792,"percent_change":1417,"volume":1431,"transactions":9,"vwap":1791},"2025-11-05",25.34,25.719,25.694,0.464,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1797,"change":1798,"percent_change":1004,"volume":756,"transactions":9,"vwap":1797},"2025-11-04",25.27,25.48,25.23,-0.453,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1022,"volume":901,"transactions":9,"vwap":1803},"2025-11-03",25.8,25.4,25.683,-0.167,{"date":1806,"open":1768,"high":1807,"low":1808,"close":1807,"change":1809,"percent_change":1810,"volume":1275,"transactions":9,"vwap":1807},"2025-10-31",25.85,25.67,0.039,0.15,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1815,"change":1423,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-10-30",26.11,26.14,25.811,-1.56,7300,{"date":1819,"open":1606,"high":1820,"low":1813,"close":1821,"change":700,"percent_change":1004,"volume":1822,"transactions":9,"vwap":1821},"2025-10-29",26.714,26.221,11200,{"date":1824,"open":1584,"high":1575,"low":1825,"close":1825,"change":1449,"percent_change":1826,"volume":810,"transactions":9,"vwap":1825},"2025-10-28",26.691,-1.01,{"date":1828,"open":299,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-10-27",27.030001,26.825,26.964,0.026,0.1,11100,{"date":1836,"open":1182,"high":1182,"low":1637,"close":1637,"change":1837,"percent_change":1838,"volume":1046,"transactions":9,"vwap":1637},"2025-10-24",0.174,0.65,{"date":1840,"open":1216,"high":1841,"low":1216,"close":1842,"change":1843,"percent_change":1844,"volume":1167,"transactions":9,"vwap":1842},"2025-10-23",26.776,26.764,0.377,1.43,{"date":1846,"open":1556,"high":1847,"low":1668,"close":1848,"change":1849,"percent_change":1850,"volume":1282,"transactions":9,"vwap":1848},"2025-10-22",26.5,26.387,-0.235,-0.88,{"date":1852,"open":1176,"high":1853,"low":1176,"close":1854,"change":1855,"percent_change":1132,"volume":1856,"transactions":9,"vwap":1854},"2025-10-21",26.775,26.622,0.133,4300,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1009,"transactions":9,"vwap":1860},"2025-10-20",26.25,26.489,0.415,1.59,{"date":1864,"open":1814,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":764,"transactions":9,"vwap":1867},"2025-10-17",26.166,26.059999,26.073999,-0.146,-0.56,{"date":1871,"open":1847,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-10-16",26.553,26.12,26.22,-0.244,-0.92,9700,{"date":1879,"open":1557,"high":1880,"low":1881,"close":1881,"change":1882,"percent_change":1058,"volume":1067,"transactions":9,"vwap":1881},"2025-10-15",26.75,26.464,0.073,{"date":1884,"open":1681,"high":1885,"low":1886,"close":1885,"change":115,"percent_change":1887,"volume":853,"transactions":9,"vwap":1885},"2025-10-14",26.391,25.95,1.34,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1431,"transactions":9,"vwap":1893},"2025-10-13",25.92,26.07,25.83,26.041,0.701,2.77,{"date":1897,"open":1898,"high":1898,"low":1789,"close":1789,"change":1899,"percent_change":1900,"volume":853,"transactions":9,"vwap":1789},"2025-10-10",26.36,-1.039,-3.94,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1786,"transactions":9,"vwap":1905},"2025-10-09",26.69,26.334,26.379,-0.301,-1.13,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":718,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-10-08",26.54,26.74,26.46,26.68,0.53,10400,{"date":1917,"open":1613,"high":1613,"low":1918,"close":1910,"change":1919,"percent_change":887,"volume":1067,"transactions":9,"vwap":1910},"2025-10-07",26.505,-0.408,{"date":1921,"open":1234,"high":1234,"low":1922,"close":1923,"change":1924,"percent_change":824,"volume":1023,"transactions":9,"vwap":1923},"2025-10-06",26.923,26.948,-0.055,{"date":1926,"open":1652,"high":1927,"low":1652,"close":1928,"change":1929,"percent_change":1930,"volume":825,"transactions":9,"vwap":1928},"2025-10-03",27.094999,27.0030003,0.386,1.45,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1934,"change":1936,"percent_change":1496,"volume":1126,"transactions":9,"vwap":1934},"2025-10-02",26.58,26.617,26.41,0.137,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":790,"transactions":9,"vwap":1940},"2025-10-01",26.3,26.48,0.381,1.46,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1946,"change":1948,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-09-30",26.030001,26.099001,25.82,0,4900,{"date":1951,"open":1952,"high":1952,"low":1946,"close":1946,"change":1721,"percent_change":1953,"volume":818,"transactions":9,"vwap":1946},"2025-09-29",26.115,-0.53,{"date":1955,"open":1866,"high":1956,"low":1957,"close":1956,"change":991,"percent_change":1958,"volume":946,"transactions":9,"vwap":1956},"2025-09-26",26.238,26.034,0.8,{"date":1960,"open":1961,"high":1961,"low":1945,"close":1945,"change":1962,"percent_change":354,"volume":1963,"transactions":9,"vwap":1945},"2025-09-25",26.13,-0.39,17000,{"date":1965,"open":1933,"high":1551,"low":1966,"close":1558,"change":1967,"percent_change":1968,"volume":1167,"transactions":9,"vwap":1558},"2025-09-24",26.4,-0.087,-0.33,{"date":1970,"open":1971,"high":1244,"low":1669,"close":1669,"change":1021,"percent_change":665,"volume":1972,"transactions":9,"vwap":1669},"2025-09-23",26.67,7500,{"date":1974,"open":1940,"high":1564,"low":1935,"close":1975,"change":1976,"percent_change":839,"volume":1977,"transactions":9,"vwap":1975},"2025-09-22",26.709,0.224,8400,{"date":1979,"open":1542,"high":1542,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-09-19",26.47,26.485,-0.381,-1.42,6000,{"date":1986,"open":1987,"high":1653,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":853,"transactions":9,"vwap":1988},"2025-09-18",26.56,26.866,0.501,1.9,{"date":1992,"open":1993,"high":1564,"low":1994,"close":1994,"change":1995,"percent_change":952,"volume":1996,"transactions":9,"vwap":1994},"2025-09-17",26.55,26.365,-0.067,4500,{"date":1998,"open":1999,"high":1559,"low":2000,"close":2001,"change":2002,"percent_change":120,"volume":2003,"transactions":9,"vwap":2001},"2025-09-16",26.26,26.208,26.432,0.166,6200,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2007,"change":1649,"percent_change":1361,"volume":769,"transactions":9,"vwap":2007},"2025-09-15",26.38,26.266,{"date":2009,"open":1847,"high":2010,"low":1663,"close":2011,"change":2012,"percent_change":354,"volume":2013,"transactions":9,"vwap":2011},"2025-09-12",26.52,26.264,-0.394,14700,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2017,"change":2018,"percent_change":1211,"volume":2019,"transactions":9,"vwap":2017},"2025-09-11",26.08,26.658,0.541,9500,{"date":2021,"open":1898,"high":1898,"low":2022,"close":2023,"change":2024,"percent_change":1561,"volume":2025,"transactions":9,"vwap":2023},"2025-09-10",26.014999,26.117,-0.195,15300,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":1460,"volume":2033,"transactions":9,"vwap":2031},"2025-09-09",26.21,26.32,26.2,26.312,-0.098,40100,{"date":2035,"open":2036,"high":1935,"low":2036,"close":1935,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1935},"2025-09-08",26.15,-0.105,-0.4,18500,{"date":2041,"open":1935,"high":1652,"low":1935,"close":2042,"change":2043,"percent_change":465,"volume":2044,"transactions":9,"vwap":2042},"2025-09-05",26.515,0.25,12000,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2048,"change":2049,"percent_change":879,"volume":1786,"transactions":9,"vwap":2048},"2025-09-04",25.88,26.265,0.277,{"date":2051,"open":1689,"high":2052,"low":2053,"close":2052,"change":2054,"percent_change":51,"volume":1443,"transactions":9,"vwap":2052},"2025-09-03",25.988,25.79,0.046,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2058,"change":2060,"percent_change":894,"volume":2061,"transactions":9,"vwap":2058},"2025-09-02",25.75,25.942,25.65,-0.227,11300,{"date":2063,"open":1859,"high":1859,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":769,"transactions":9,"vwap":2065},"2025-08-29",26.09,26.169,-0.015,-0.06,{"date":2069,"open":2036,"high":2070,"low":2071,"close":2070,"change":2037,"percent_change":2038,"volume":1714,"transactions":9,"vwap":2070},"2025-08-28",26.184,26.040001,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":776,"transactions":9,"vwap":2075},"2025-08-27",25.89,26.289,0.359,1.38,{"date":2079,"open":1689,"high":1961,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-08-26",25.87,25.93,-0.081,-0.31,10300,{"date":2086,"open":2087,"high":1866,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":1393,"transactions":9,"vwap":2089},"2025-08-25",26.027,25.98,26.011,-0.117,-0.45,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-08-22",25.99,26.19,26.128,1.007,4.01,38000,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2104,"change":2105,"percent_change":1460,"volume":853,"transactions":9,"vwap":2104},"2025-08-21",24.938,25.18,25.121,-0.094,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2109,"change":1804,"percent_change":2110,"volume":969,"transactions":9,"vwap":2109},"2025-08-20",25.29,25.215,-0.66,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":1081,"percent_change":824,"volume":790,"transactions":9,"vwap":2116},"2025-08-19",25.495,25.61,25.339,25.382,{"date":2118,"open":2108,"high":1796,"low":2108,"close":2119,"change":2120,"percent_change":718,"volume":880,"transactions":9,"vwap":2119},"2025-08-18",25.433,0.035,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":824,"volume":2061,"transactions":9,"vwap":2126},"2025-08-15",25.44,25.49,25.35,25.398,-0.052,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":1282,"transactions":9,"vwap":2131},"2025-08-14",25.049999,25.45,-0.303,-1.18,{"date":2135,"open":1696,"high":2136,"low":1696,"close":2136,"change":2137,"percent_change":2138,"volume":1067,"transactions":9,"vwap":2136},"2025-08-13",25.753,0.956,3.86,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-08-12",24.38,24.797,0.663,2.75,4800,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":595,"volume":2153,"transactions":9,"vwap":2151},"2025-08-11",24.34,24.48,24.12,24.134,-0.177,15100,{"date":2155,"open":1717,"high":2156,"low":2157,"close":2157,"change":737,"percent_change":492,"volume":1633,"transactions":9,"vwap":2157},"2025-08-08",24.49,24.311,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":745,"volume":921,"transactions":9,"vwap":2162},"2025-08-07",24.5,24.21,24.334,-0.026,{"date":2165,"open":2166,"high":2166,"low":2148,"close":2167,"change":2168,"percent_change":595,"volume":853,"transactions":9,"vwap":2167},"2025-08-06",24.58,24.36,-0.179,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":604,"percent_change":1423,"volume":880,"transactions":9,"vwap":2173},"2025-08-05",24.62,24.32,24.539,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":746,"transactions":9,"vwap":2177},"2025-08-04",24.375,24.639,0.408,1.68,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":1275,"transactions":9,"vwap":2184},"2025-08-01",24.912,24.02,24.231,-0.555,-2.24,{"date":2188,"open":2189,"high":2189,"low":2189,"close":2189,"change":2190,"percent_change":2191,"volume":992,"transactions":9,"vwap":2189},"2025-07-31",24.786,-0.521,-2.06,{"date":2193,"open":1689,"high":1689,"low":2194,"close":2194,"change":473,"percent_change":2195,"volume":1707,"transactions":9,"vwap":2194},"2025-07-30",25.307,-1.67,{"date":2197,"open":1945,"high":1945,"low":1768,"close":2198,"change":2199,"percent_change":1907,"volume":1856,"transactions":9,"vwap":2198},"2025-07-29",25.738,-0.293,{"date":2201,"open":2028,"high":2028,"low":2094,"close":2202,"change":2203,"percent_change":2204,"volume":888,"transactions":9,"vwap":2202},"2025-07-28",26.031,-0.116,-0.44,{"date":2206,"open":2036,"high":2036,"low":2207,"close":2208,"change":2209,"percent_change":428,"volume":2210,"transactions":9,"vwap":2208},"2025-07-25",25.9,26.147,0.062,42100,{"date":2212,"open":1940,"high":1940,"low":2213,"close":2213,"change":2214,"percent_change":2215,"volume":1254,"transactions":9,"vwap":2213},"2025-07-24",26.084999,-0.507,-1.91,{"date":2217,"open":1668,"high":2218,"low":1668,"close":2218,"change":2219,"percent_change":2220,"volume":2145,"transactions":9,"vwap":2218},"2025-07-23",26.592,0.432,1.65,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2225,"change":2226,"percent_change":2227,"volume":871,"transactions":9,"vwap":2225},"2025-07-22",25.6,26.17,26.16,0.75,2.95,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2232,"change":1329,"percent_change":241,"volume":1856,"transactions":9,"vwap":2232},"2025-07-21",25.58,25.7,25.41,{"date":2234,"open":2059,"high":2059,"low":1802,"close":2235,"change":2236,"percent_change":1722,"volume":726,"transactions":9,"vwap":2235},"2025-07-18",25.42,-0.145,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2241,"change":2242,"percent_change":2243,"volume":1424,"transactions":9,"vwap":2241},"2025-07-17",25.37,25.576,25.565,0.298,1.18,{"date":2245,"open":2246,"high":2246,"low":1688,"close":2247,"change":2248,"percent_change":115,"volume":1167,"transactions":9,"vwap":2247},"2025-07-16",25.31,25.267,0.087,{"date":2250,"open":2074,"high":2074,"low":2103,"close":2103,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2103},"2025-07-15",-0.43,-1.68,25700,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2114,"change":604,"percent_change":1962,"volume":853,"transactions":9,"vwap":2114},"2025-07-14",25.62,25.66,25.562,{"date":2260,"open":1801,"high":2047,"low":2261,"close":2261,"change":1423,"percent_change":2262,"volume":1324,"transactions":9,"vwap":2261},"2025-07-11",25.71,-1.57,{"date":2264,"open":1763,"high":2265,"low":1763,"close":1873,"change":2266,"percent_change":933,"volume":1996,"transactions":9,"vwap":1873},"2025-07-10",26.277,0.312,{"date":2268,"open":2114,"high":1892,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":1714,"transactions":9,"vwap":2270},"2025-07-09",25.55,25.808,0.228,0.89,{"date":2274,"open":2275,"high":2257,"low":2275,"close":2230,"change":1496,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2230},"2025-07-08",25.32,2.08,43600,{"date":2279,"open":1789,"high":2125,"low":1775,"close":1775,"change":2280,"percent_change":2281,"volume":880,"transactions":9,"vwap":1775},"2025-07-07",-0.509,-1.99,{"date":2283,"open":2284,"high":2230,"low":2284,"close":2285,"change":2286,"percent_change":980,"volume":1324,"transactions":9,"vwap":2285},"2025-07-03",25.51,25.569,0.146,{"date":2288,"open":2289,"high":2131,"low":2289,"close":2290,"change":878,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-07-02",25.13,25.423,1.33,27100,{"date":2294,"open":2295,"high":2123,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":1075,"transactions":9,"vwap":2296},"2025-07-01",24.46,25.09,0.69,2.83,{"date":2300,"open":2301,"high":2301,"low":2172,"close":1718,"change":2302,"percent_change":1506,"volume":1473,"transactions":9,"vwap":1718},"2025-06-30",24.51,0.02,{"date":2304,"open":2305,"high":2305,"low":2141,"close":2141,"change":2306,"percent_change":2307,"volume":1089,"transactions":9,"vwap":2141},"2025-06-27",24.42,-0.112,-0.46,{"date":2309,"open":2172,"high":2310,"low":2172,"close":2310,"change":878,"percent_change":2077,"volume":2311,"transactions":9,"vwap":2310},"2025-06-26",24.492,14200,{"date":2313,"open":2314,"high":2314,"low":2150,"close":2315,"change":2316,"percent_change":2110,"volume":1139,"transactions":9,"vwap":2315},"2025-06-25",24.39,24.159,-0.161,{"date":2318,"open":2319,"high":2172,"low":2319,"close":2172,"change":379,"percent_change":1699,"volume":726,"transactions":9,"vwap":2172},"2025-06-24",24.059999,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":70,"volume":2327,"transactions":9,"vwap":2325},"2025-06-23",23.85,23.935,23.605,23.93,0.05,9800,{"date":2329,"open":2330,"high":2330,"low":2331,"close":2332,"change":189,"percent_change":2333,"volume":888,"transactions":9,"vwap":2332},"2025-06-20",23.961,23.81,23.88,0.17,{"date":2335,"open":2336,"high":2336,"low":1711,"close":1711,"change":1329,"percent_change":241,"volume":1089,"transactions":9,"vwap":1711},"2025-06-18",23.91,{"date":2338,"open":2339,"high":2339,"low":2322,"close":2322,"change":1423,"percent_change":2340,"volume":888,"transactions":9,"vwap":2322},"2025-06-17",24.14,-1.69,{"date":2342,"open":2343,"high":2172,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":969,"transactions":9,"vwap":2344},"2025-06-16",23.9,24.26,0.406,1.7,{"date":2348,"open":1727,"high":1727,"low":2322,"close":2349,"change":2350,"percent_change":2351,"volume":764,"transactions":9,"vwap":2349},"2025-06-13",23.854,-0.563,-2.31,{"date":2353,"open":2167,"high":2149,"low":2167,"close":2354,"change":2355,"percent_change":2356,"volume":1507,"transactions":9,"vwap":2354},"2025-06-12",24.417,-0.166,-0.68,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":1184,"volume":2003,"transactions":9,"vwap":2361},"2025-06-11",24.889,24.559,24.583,-0.137,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-06-10",24.73,24.899,24.7,24.72,0.33,1.35,14100,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2314,"change":782,"percent_change":2376,"volume":1126,"transactions":9,"vwap":2314},"2025-06-09",24.07,24.527,1.2,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-06-06",24.030001,24.11,24.1,0.334,1.41,2400,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":969,"transactions":9,"vwap":2388},"2025-06-05",23.74,23.766,-0.043,-0.18,{"date":2392,"open":2393,"high":2322,"low":2394,"close":2394,"change":2395,"percent_change":2043,"volume":810,"transactions":9,"vwap":2394},"2025-06-04",23.847,23.809,0.059,{"date":2397,"open":2398,"high":2399,"low":2398,"close":2400,"change":2401,"percent_change":2402,"volume":1972,"transactions":9,"vwap":2400},"2025-06-03",23.34,23.818,23.75,0.468,2.01,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":1184,"volume":2409,"transactions":9,"vwap":2407},"2025-06-02",23.44,23.12,23.282,-0.128,7200,{"date":2411,"open":2405,"high":2412,"low":2413,"close":2414,"change":86,"percent_change":1826,"volume":1693,"transactions":9,"vwap":2414},"2025-05-30",23.5,23.3,23.41,{"date":2416,"open":2417,"high":2417,"low":2417,"close":2417,"change":189,"percent_change":2333,"volume":1089,"transactions":9,"vwap":2417},"2025-05-29",23.65,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2422,"change":2390,"percent_change":665,"volume":1023,"transactions":9,"vwap":2422},"2025-05-28",23.66,23.72,23.61,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2426,"change":980,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-05-27",23.26,23.79,2.45,14500,{"date":2430,"open":2431,"high":2425,"low":2432,"close":2433,"change":454,"percent_change":2434,"volume":853,"transactions":9,"vwap":2433},"2025-05-23",23.08,23.059999,23.22,-0.9,{"date":2436,"open":2413,"high":2437,"low":2413,"close":2438,"change":2439,"percent_change":156,"volume":726,"transactions":9,"vwap":2438},"2025-05-22",23.52,23.43,0.156,{"date":2441,"open":2442,"high":2400,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2145,"transactions":9,"vwap":2444},"2025-05-21",23.714,23.24,23.274,-0.746,-3.11,{"date":2448,"open":2449,"high":2381,"low":2449,"close":2183,"change":744,"percent_change":1744,"volume":2450,"transactions":9,"vwap":2183},"2025-05-20",23.95,8100,{"date":2452,"open":2453,"high":2454,"low":2453,"close":2454,"change":2105,"percent_change":1962,"volume":1473,"transactions":9,"vwap":2454},"2025-05-19",23.86,24.056,{"date":2456,"open":2457,"high":1727,"low":2458,"close":2459,"change":166,"percent_change":998,"volume":1877,"transactions":9,"vwap":2459},"2025-05-16",24,23.99,24.15,{"date":2461,"open":2400,"high":2462,"low":2463,"close":2449,"change":2464,"percent_change":1958,"volume":2465,"transactions":9,"vwap":2449},"2025-05-15",23.96,23.11,0.19,14900,{"date":2467,"open":25,"high":25,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-05-14",23.67,23.76,-0.12,-0.5,5900,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2332,"change":1361,"percent_change":189,"volume":2478,"transactions":9,"vwap":2332},"2025-05-13",23.87,23.98,23.8,19500,{"date":2480,"open":2477,"high":2481,"low":2400,"close":2475,"change":2482,"percent_change":2483,"volume":921,"transactions":9,"vwap":2475},"2025-05-12",23.875,0.94,4.1,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":220,"percent_change":973,"volume":1431,"transactions":9,"vwap":2489},"2025-05-09",23.02,23.049999,22.91,22.93,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":939,"volume":1714,"transactions":9,"vwap":2495},"2025-05-08",22.82,23.13,22.71,22.96,0.34,{"date":2498,"open":2499,"high":2494,"low":2500,"close":2501,"change":1833,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-05-07",22.63,22.49,22.62,0.44,11500,{"date":2505,"open":2506,"high":2501,"low":2507,"close":2508,"change":973,"percent_change":1722,"volume":2509,"transactions":9,"vwap":2508},"2025-05-06",22.43,22.35,22.52,13100,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":745,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-05-05",22.58,22.81,22.56,22.65,-0.48,23600,{"date":2519,"open":2520,"high":2513,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-05-02",22.36,22.76,0.43,1.93,25200,{"date":2526,"open":2527,"high":2528,"low":2527,"close":2529,"change":1833,"percent_change":710,"volume":2530,"transactions":9,"vwap":2529},"2025-05-01",22.08,22.627,22.33,11800,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2534,"change":745,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-04-30",21.95,22.23,21.7,-0.49,23900,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2302,"percent_change":130,"volume":2544,"transactions":9,"vwap":2543},"2025-04-29",22.27,22.395,22.15,22.34,11400,{"date":2546,"open":2534,"high":2506,"low":2547,"close":2548,"change":2464,"percent_change":1113,"volume":2549,"transactions":9,"vwap":2548},"2025-04-28",22.14,22.32,6900,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":1655,"percent_change":492,"volume":2099,"transactions":9,"vwap":2555},"2025-04-25",22.030001,22.183,21.94,22.13,{"date":2557,"open":2558,"high":2559,"low":2558,"close":2542,"change":1603,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2542},"2025-04-24",21.68,22.16,2.26,24400,{"date":180,"open":2563,"high":2507,"low":176,"close":2564,"change":1962,"percent_change":1785,"volume":2565,"transactions":9,"vwap":2564},22.049999,21.66,24900]