[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BRIF":3,"homepage-market-summary":28,"stock-historical-BRIF":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BRIF","2026-10-02",{"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},"FIS Bright Portfolios Focused Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4119,0.15564,"Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},37.79,37.6,37.39,0.4,1.07,9535.298643,38.55,29.07,10229.399009832669,92,446,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,126,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":20,"price":125,"is_up":11},"Energy","XLE",62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":178},365,1000,{"period_high":23,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},23.11,8535,3115279.151468,62.12,"2025-04-22",[179,182,192,201,210,220,229,239,248,258,266,276,284,293,303,314,322,331,340,348,358,367,376,386,395,404,414,422,430,437,446,455,464,473,482,492,500,510,520,530,540,549,559,567,576,585,595,604,613,621,629,637,646,653,662,670,678,687,695,702,709,715,723,730,737,744,750,757,764,773,780,787,795,801,807,813,818,824,829,837,845,853,858,866,873,879,883,888,893,900,909,916,924,932,938,946,953,961,969,976,982,989,996,1004,1011,1019,1026,1032,1040,1049,1057,1064,1071,1079,1086,1093,1101,1108,1115,1122,1129,1135,1143,1149,1157,1164,1172,1177,1186,1194,1201,1208,1214,1221,1227,1233,1241,1246,1253,1259,1266,1272,1279,1285,1292,1297,1304,1311,1316,1322,1329,1334,1342,1350,1354,1361,1368,1375,1380,1384,1389,1394,1401,1407,1411,1419,1423,1429,1435,1440,1447,1453,1459,1465,1470,1473,1479,1486,1494,1499,1503,1509,1514,1520,1524,1531,1535,1538,1545,1550,1555,1560,1566,1570,1576,1583,1589,1596,1601,1606,1612,1618,1622,1626,1632,1638,1644,1649,1652,1656,1660,1663,1668,1674,1677,1682,1688,1694,1699,1701,1708,1713,1717,1721,1725,1731,1736,1740,1744,1749,1751,1753,1757,1760,1765,1767,1770,1772,1779,1784,1788,1792,1798,1803,1810,1813,1818,1822,1829,1833,1837,1841,1846,1852,1857,1863,1870,1879,1886,1892,1898,1903,1908,1914,1917,1924,1930,1935,1942,1948,1956,1961,1966,1972,1978,1985,1990,1996,2002,2007,2014,2021,2028,2032,2038,2042,2047,2054,2060,2065,2068,2076,2080,2086,2091,2098,2105,2113,2119,2123,2128,2134,2137,2141,2147,2151,2156,2163,2168,2172,2178,2182,2186,2190,2194,2198,2204,2212,2217,2221,2226,2230,2237,2243,2249,2254,2259,2266,2273,2278,2284,2290,2295,2301,2307,2313,2318,2325,2332,2338,2344,2348,2354,2359,2367,2373,2376,2380,2383,2389,2393,2399,2404,2410,2418,2424,2429,2436,2441,2445,2452,2455,2461,2466,2473],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},80,37.7209,{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",37.28,37.46,37.2,0.16,0.43,3138.4498,90,37.3252,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",37.63,37.23,-0.1754,-0.47,12846.7348,62,37.3161,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":110,"volume":207,"transactions":208,"vwap":209},"2026-09-29",37.58,37.31,37.4054,-0.0028,2340.4238,43,37.4249,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":190,"vwap":219},"2026-09-28",37.32,37.51,37.2801,37.4082,0.0484,0.13,6212.9798,37.4124,{"date":221,"open":222,"high":223,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",37.15,37.3598,0.0298,0.08,6620.3871,113,37.2883,{"date":230,"open":231,"high":232,"low":231,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",37.17,37.3499,37.33,-0.05,-0.13,4381.025988,58,37.304,{"date":240,"open":241,"high":241,"low":233,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",37.55,37.38,-0.1046,-0.28,3903.2682,83,37.3995,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",37.56,37.2301,37.4846,0.0646,0.17,10033.6402,52,37.4344,{"date":259,"open":184,"high":260,"low":184,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",37.42,0.23,0.62,2727.214639,59,37.3719,{"date":267,"open":268,"high":269,"low":270,"close":269,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",37.05,37.19,37.01,0.02,0.05,8502.2942,75,37.0552,{"date":277,"open":195,"high":195,"low":278,"close":231,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",37.08,0.455,1.24,14274.6652,68,37.1631,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":235,"volume":290,"transactions":291,"vwap":292},"2026-09-16",37.21,36.53,36.715,-0.0491,17711.2682,91,37.0077,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",36.95,36.725,36.7641,0.0402,0.11,6755.2682,106,36.8201,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",36.77,36.85,36.71,36.7239,-0.4261,-1.15,30079.9682,146,36.8389,{"date":315,"open":316,"high":286,"low":317,"close":222,"change":144,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",37.18,37.09,1.03,16525.232339,102,37.1194,{"date":323,"open":324,"high":325,"low":305,"close":305,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",36.88,36.885,-0.43,-1.16,14069.2952,93,36.8155,{"date":332,"open":333,"high":333,"low":334,"close":186,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",37.37,37.16,-0.12,-0.32,16150.2682,89,37.2558,{"date":341,"open":185,"high":185,"low":342,"close":212,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",37.3,-0.183,-0.49,17453.210947,124,37.3742,{"date":349,"open":350,"high":351,"low":260,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",37.48,37.59,37.503,0.0352,0.09,9829.3085,109,37.4812,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":363,"percent_change":36,"volume":364,"transactions":365,"vwap":366},"2026-09-03",37.205,37.52,37.4678,0.2716,3860.2914,64,37.433,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":282,"vwap":375},"2026-09-02",37.03,37.26,37.1962,0.2341,0.63,9758.4638,37.1346,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",37.43,36.9101,36.9621,-0.4532,-1.21,1218.900084,57,37.0686,{"date":387,"open":388,"high":389,"low":390,"close":389,"change":391,"percent_change":392,"volume":393,"transactions":256,"vwap":394},"2026-08-31",37.35,37.4153,37.275,0.0777,0.21,2142.4638,37.3307,{"date":396,"open":397,"high":388,"low":195,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-28",37.3101,37.3376,-0.5025,-1.33,3285.244412,53,37.341,{"date":405,"open":406,"high":407,"low":406,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-27",37.78,37.89,37.8401,0.3583,0.96,4432.8636,45,37.8297,{"date":415,"open":195,"high":250,"low":195,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",37.4818,0.0721,0.19,63932.3116,42,37.5299,{"date":423,"open":424,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":402,"vwap":429},"2026-08-25",37.62,37.4097,0.0689,0.18,7299.3116,37.4786,{"date":431,"open":424,"high":424,"low":195,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":204},"2026-08-24",37.3408,-0.2626,-0.7,3664.081019,46,{"date":438,"open":439,"high":440,"low":441,"close":441,"change":442,"percent_change":50,"volume":443,"transactions":444,"vwap":445},"2026-08-21",37.66,37.71,37.6034,0.1834,2326.3116,32,37.6623,{"date":447,"open":448,"high":439,"low":449,"close":260,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-20",37.45,37.3401,-0.2187,-0.58,13199.4262,84,37.5182,{"date":456,"open":457,"high":457,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-19",38.21,37.6387,-0.2543,-0.67,6115.3982,98,37.8493,{"date":465,"open":466,"high":467,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":384,"vwap":472},"2026-08-18",37.91,37.96,37.893,-0.386,-1.01,4905.374016,37.9413,{"date":474,"open":475,"high":476,"low":477,"close":477,"change":478,"percent_change":110,"volume":479,"transactions":480,"vwap":481},"2026-08-17",38.31,38.41,38.279,-0.0045,3797.0314,66,38.3737,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-14",38.345,38.2449,38.2835,-0.1583,-0.41,8255.0044,60,38.2822,{"date":493,"open":494,"high":23,"low":495,"close":495,"change":496,"percent_change":110,"volume":497,"transactions":498,"vwap":499},"2026-08-13",38.49,38.4418,-0.0031,5218.2746,56,38.498,{"date":501,"open":502,"high":503,"low":476,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-12",38.46,38.51,38.4449,0.4171,1.1,15273.4965,139,38.4521,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":256,"vwap":519},"2026-08-11",38.2,38.32,37.995,38.0278,-0.0722,-0.19,2267.1315,38.0832,{"date":521,"open":522,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-10",38.11,38.22,38.1,0.1709,0.45,6443.381671,78,38.1562,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",38,37.81,37.9291,0.2191,0.58,12790.8405,54,37.8481,{"date":541,"open":542,"high":533,"low":543,"close":440,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",37.736,37.6995,-0.1305,-0.34,5684.4605,44,37.7595,{"date":550,"open":551,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-05",37.88,37.998,37.8405,0.2804,0.75,4397.8808,61,37.9114,{"date":560,"open":316,"high":561,"low":316,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-04",37.5601,0.6401,1.73,4220.2178,31,37.3822,{"date":568,"open":569,"high":570,"low":571,"close":570,"change":572,"percent_change":573,"volume":574,"transactions":557,"vwap":575},"2026-08-03",36.59,36.92,36.42,0.2818,0.77,12251.8198,36.7415,{"date":577,"open":578,"high":579,"low":287,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":565,"vwap":584},"2026-07-31",36.69,36.81,36.6382,0.0382,0.1,4612.2178,36.6888,{"date":586,"open":587,"high":588,"low":589,"close":588,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-30",36.4699,36.6,36.405,0.52,1.44,5391.2178,40,36.4702,{"date":596,"open":597,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-29",36.78,36.08,-0.6758,-1.84,25591.2178,55,36.3672,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":392,"volume":610,"transactions":611,"vwap":612},"2026-07-28",36.55,36.84,36.7558,0.0758,15211.7118,37,36.7589,{"date":614,"open":606,"high":615,"low":616,"close":617,"change":244,"percent_change":618,"volume":619,"transactions":199,"vwap":620},"2026-07-27",36.76,36.54,36.68,-0.76,8176.2178,36.6271,{"date":622,"open":268,"high":231,"low":623,"close":624,"change":625,"percent_change":335,"volume":626,"transactions":627,"vwap":628},"2026-07-24",36.86,36.96,-0.0448,9161.3618,63,36.9419,{"date":630,"open":631,"high":278,"low":570,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":412,"vwap":636},"2026-07-23",36.99,37.0048,-0.1397,-0.38,8982.19081,37.027,{"date":638,"open":639,"high":640,"low":639,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":256,"vwap":645},"2026-07-22",36.94,37.195,37.1445,0.2495,0.68,13975.1909,37.1058,{"date":647,"open":607,"high":648,"low":578,"close":648,"change":649,"percent_change":115,"volume":650,"transactions":651,"vwap":652},"2026-07-21",36.895,0.4114,3575.2178,39,36.8409,{"date":654,"open":655,"high":655,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-20",36.7,36.4836,-0.1264,-0.35,10800.4028,51,36.6086,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":667,"volume":668,"transactions":444,"vwap":669},"2026-07-17",36.31,36.83,36.61,0,5461.5458,36.6751,{"date":671,"open":569,"high":672,"low":673,"close":666,"change":674,"percent_change":517,"volume":675,"transactions":676,"vwap":677},"2026-07-16",36.75,36.47,-0.07,12373.2178,187,36.5933,{"date":679,"open":680,"high":680,"low":681,"close":617,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-15",37.1883,36.41,-0.4084,-1.1,8345.7526,112,36.573,{"date":688,"open":689,"high":689,"low":690,"close":691,"change":692,"percent_change":262,"volume":693,"transactions":498,"vwap":694},"2026-07-14",37.1716,37.04,37.0884,0.2284,3678.7526,37.0869,{"date":696,"open":690,"high":697,"low":579,"close":623,"change":698,"percent_change":699,"volume":700,"transactions":329,"vwap":701},"2026-07-13",37.0512,-0.275,-0.74,10812.7526,36.9237,{"date":703,"open":704,"high":705,"low":639,"close":706,"change":225,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-07-10",37.055,37.175,37.135,0.22,10900,{"date":710,"open":611,"high":711,"low":712,"close":704,"change":713,"percent_change":36,"volume":714,"transactions":9,"vwap":704},"2026-07-09",37.080002,36.98,0.269,1200,{"date":716,"open":717,"high":718,"low":681,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-08",36.473,36.8,36.786,0.199,0.54,19100,{"date":724,"open":725,"high":725,"low":673,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-07",36.82,36.587,-0.302,-0.82,6100,{"date":731,"open":732,"high":733,"low":623,"close":734,"change":735,"percent_change":57,"volume":736,"transactions":9,"vwap":734},"2026-07-06",37.029999,37.12,36.889,0.435,14500,{"date":738,"open":623,"high":623,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-02",36.25,36.454,-0.298,-0.81,30100,{"date":745,"open":639,"high":631,"low":746,"close":747,"change":748,"percent_change":310,"volume":749,"transactions":9,"vwap":747},"2026-07-01",36.52,36.752,-0.426,8100,{"date":751,"open":752,"high":195,"low":570,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-30",36.97,37.178,0.535,1.46,7700,{"date":758,"open":759,"high":760,"low":761,"close":760,"change":762,"percent_change":763,"volume":714,"transactions":9,"vwap":760},"2026-06-29",36.45,36.643,36.43,0.523,1.45,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-26",36.145,36.18,36,36.12,-0.18,-0.5,11500,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":778,"percent_change":555,"volume":779,"transactions":9,"vwap":777},"2026-06-25",36.44,36.21,36.3,0.27,12100,{"date":781,"open":782,"high":783,"low":784,"close":782,"change":110,"percent_change":785,"volume":786,"transactions":9,"vwap":782},"2026-06-24",36.029999,36.22,35.86,-0.03,9100,{"date":788,"open":789,"high":776,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-23",36.02,35.99,36.040001,-0.625,-1.7,20400,{"date":796,"open":578,"high":307,"low":616,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-22",36.665,0.215,0.59,5200,{"date":802,"open":803,"high":803,"low":804,"close":759,"change":805,"percent_change":115,"volume":806,"transactions":9,"vwap":759},"2026-06-18",36.65,36.351,0.408,6200,{"date":808,"open":664,"high":746,"low":809,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-17",36.042,-0.028,-0.08,4900,{"date":814,"open":287,"high":287,"low":815,"close":815,"change":816,"percent_change":817,"volume":800,"transactions":9,"vwap":815},"2026-06-16",36.07,-0.292,-0.8,{"date":819,"open":820,"high":761,"low":820,"close":821,"change":822,"percent_change":591,"volume":823,"transactions":9,"vwap":821},"2026-06-15",36.27,36.362,0.515,3900,{"date":825,"open":826,"high":784,"low":826,"close":827,"change":828,"percent_change":373,"volume":812,"transactions":9,"vwap":827},"2026-06-12",35.78,35.847,0.223,{"date":830,"open":831,"high":832,"low":831,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-11",34.99,35.65,35.624,0.799,2.29,8700,{"date":838,"open":839,"high":840,"low":841,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-10",35.13,35.37,34.825,-0.583,-1.65,6000,{"date":846,"open":847,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-09",35.87,34.77,35.408,-0.172,-0.48,4600,{"date":854,"open":784,"high":784,"low":855,"close":856,"change":187,"percent_change":526,"volume":857,"transactions":9,"vwap":856},"2026-06-08",35.57,35.58,4200,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-05",36.26,35.304,35.42,-1.119,-3.06,1700,{"date":867,"open":868,"high":803,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-04",35.96,36.539,-0.226,-0.61,23000,{"date":874,"open":639,"high":639,"low":615,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-03",36.765,-0.145,-0.39,16300,{"date":880,"open":324,"high":881,"low":305,"close":881,"change":778,"percent_change":156,"volume":882,"transactions":9,"vwap":881},"2026-06-02",36.91,5500,{"date":884,"open":664,"high":885,"low":860,"close":885,"change":886,"percent_change":887,"volume":812,"transactions":9,"vwap":885},"2026-06-01",36.64,0.65,1.81,{"date":889,"open":847,"high":790,"low":890,"close":790,"change":799,"percent_change":891,"volume":892,"transactions":9,"vwap":790},"2026-05-29",35.82,1.67,6800,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":707,"percent_change":373,"volume":899,"transactions":9,"vwap":898},"2026-05-28",35.27,35.52,35.02,35.4,9400,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-27",35.2,35.23,35.084999,35.18,-0.21,-0.59,9000,{"date":910,"open":840,"high":911,"low":912,"close":913,"change":139,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-26",35.435,35.345,35.39,0.91,3700,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-22",34.89,35.15,35.07,0.467,1.35,158800,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":50,"volume":931,"transactions":9,"vwap":929},"2026-05-21",34.42,34.62,34.41,34.603,0.169,9600,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":279,"percent_change":80,"volume":937,"transactions":9,"vwap":936},"2026-05-20",34.36,34.52,34.434,4700,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-19",33.85,34.273,33.979,-0.25,-0.73,1800,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":951,"percent_change":771,"volume":952,"transactions":9,"vwap":950},"2026-05-18",34.44,34.07,34.229,-0.173,2100,{"date":954,"open":955,"high":956,"low":957,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-15",34.53,34.534,34.402,-0.541,-1.55,2200,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-14",34.64,34.95,34.943,0.637,1.86,4400,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":974,"percent_change":975,"volume":800,"transactions":9,"vwap":973},"2026-05-13",34.17,34.35,34.306,0.156,0.46,{"date":977,"open":978,"high":971,"low":979,"close":980,"change":299,"percent_change":139,"volume":981,"transactions":9,"vwap":980},"2026-05-12",33.91,33.68,34.15,8500,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":100,"volume":952,"transactions":9,"vwap":987},"2026-05-11",34.02,34.09,33.99,34.040001,0.342,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":994,"percent_change":995,"volume":729,"transactions":9,"vwap":993},"2026-05-08",33.55,33.71,33.698,0.433,1.3,{"date":997,"open":991,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-07",33.57,33.23,33.265,-0.435,-1.29,2800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1007,"change":778,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-06",33.59,33.7,33.41,0.81,10000,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":149,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-05",33.33,33.5,33.27,33.43,1.06,5700,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":234,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-04",33.24,32.96,33.080002,-0.15,67300,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":770,"volume":749,"transactions":9,"vwap":1030},"2026-05-01",33.3,33.32,33.13,-0.06,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1010,"transactions":9,"vwap":1037},"2026-04-30",32.972,33.21,32.84,33.19,0.592,1.82,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-29",32.58,32.6,32.47,32.598,-0.088,-0.27,11300,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-28",32.69,32.59,32.686,-0.424,-1.28,4000,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1061,"change":1062,"percent_change":217,"volume":1063,"transactions":9,"vwap":1061},"2026-04-27",32.94,33.12,33.11,0.042,19000,{"date":1065,"open":1066,"high":1060,"low":1067,"close":1068,"change":1069,"percent_change":156,"volume":1070,"transactions":9,"vwap":1068},"2026-04-24",32.845,32.81,33.068001,0.242,20000,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":915,"transactions":9,"vwap":1076},"2026-04-23",32.89,33.02,32.77,32.826,-0.094,-0.29,{"date":1080,"open":1081,"high":1059,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-22",32.76,32.92,0.504,1.55,11200,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":427,"volume":1085,"transactions":9,"vwap":1091},"2026-04-21",32.49,32.55,32.38,32.416,0.058,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":110,"volume":1100,"transactions":9,"vwap":1098},"2026-04-20",32.36,32.44,32.33,32.358,-0.003,7600,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":1106,"percent_change":80,"volume":1107,"transactions":9,"vwap":1105},"2026-04-17",32.12,32.41,32.361,0.429,28400,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1112,"change":1113,"percent_change":721,"volume":1114,"transactions":9,"vwap":1112},"2026-04-16",31.79,31.97,31.932,0.172,4500,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":225,"volume":1121,"transactions":9,"vwap":1119},"2026-04-15",31.85,31.58,31.76,0.024,5400,{"date":1123,"open":1119,"high":1119,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-14",31.68,31.736,0.083,0.26,2400,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1132,"change":1133,"percent_change":1017,"volume":1134,"transactions":9,"vwap":1132},"2026-04-13",31.34,31.653,0.333,4100,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-10",31.49,31.28,31.32,-0.138,-0.44,9900,{"date":1144,"open":1138,"high":1145,"low":1146,"close":1147,"change":1092,"percent_change":427,"volume":1148,"transactions":9,"vwap":1147},"2026-04-09",31.51,31.25,31.458,13400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1152,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1152},"2026-04-08",31.29,31.4,31.16,0.89,2.92,14900,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1160,"change":392,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-07",30.22,30.51,30.15,0.69,5600,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1167,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1167},"2026-04-06",30.17,30.3,30.14,0.01,0.03,15300,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":1170,"percent_change":582,"volume":836,"transactions":9,"vwap":1176},"2026-04-02",30.040001,30.33,30.29,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-01",30.23,30.37,30.2,30.26,0.28,0.93,12500,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-31",29.39,29.985,29.98,0.82,2.81,23600,{"date":1195,"open":1196,"high":1197,"low":24,"close":1198,"change":244,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-30",29.42,29.93,29.16,-0.95,9200,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":892,"transactions":9,"vwap":1205},"2026-03-27",29.68,29.366,29.44,-0.408,-1.37,{"date":1209,"open":1210,"high":1159,"low":1211,"close":1211,"change":1212,"percent_change":843,"volume":1213,"transactions":9,"vwap":1211},"2026-03-26",30.21,29.848,-0.501,12200,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1218,"change":1219,"percent_change":1162,"volume":1220,"transactions":9,"vwap":1218},"2026-03-25",30.4,30.47,30.349,0.209,5300,{"date":1222,"open":1223,"high":1159,"low":1224,"close":1168,"change":1031,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1168},"2026-03-24",30.01,29.92,-0.2,19900,{"date":1228,"open":1229,"high":1146,"low":1230,"close":1181,"change":144,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1181},"2026-03-23",30.305,30.1,1.27,21400,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-20",29.99,30.065001,29.82,-0.51,-1.68,47300,{"date":1242,"open":1243,"high":1244,"low":1161,"close":1175,"change":667,"percent_change":667,"volume":1245,"transactions":9,"vwap":1175},"2026-03-19",30.19,30.38,15500,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1175,"change":545,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1175},"2026-03-18",30.67,30.68,30.32,-1.11,19800,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1248,"change":811,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1248},"2026-03-17",30.84,30.66,-0.26,4800,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":800,"transactions":9,"vwap":1263},"2026-03-16",30.82,30.716,30.75,0.256,0.84,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1270,"change":1024,"percent_change":344,"volume":1271,"transactions":9,"vwap":1270},"2026-03-13",30.895,30.924,30.494,10300,{"date":1273,"open":1274,"high":1255,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-12",30.8,30.644,-0.301,-0.97,14700,{"date":1280,"open":1281,"high":1281,"low":1261,"close":1282,"change":1283,"percent_change":105,"volume":1284,"transactions":9,"vwap":1282},"2026-03-11",31.11,30.945,0.018,3500,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":1114,"transactions":9,"vwap":1289},"2026-03-10",30.94,31.2,30.927,0.037,0.12,{"date":1293,"open":1175,"high":1287,"low":1175,"close":1294,"change":1295,"percent_change":1154,"volume":1296,"transactions":9,"vwap":1294},"2026-03-09",30.89,0.273,700,{"date":1298,"open":1263,"high":1299,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-06",30.81,30.617,-0.433,-1.39,3100,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":634,"volume":1258,"transactions":9,"vwap":1309},"2026-03-05",30.98,31.07,30.78,31.049999,-0.119,{"date":1312,"open":1313,"high":1288,"low":1313,"close":1314,"change":1315,"percent_change":115,"volume":908,"transactions":9,"vwap":1314},"2026-03-04",30.88,31.169,0.348,{"date":1317,"open":1318,"high":1313,"low":1319,"close":1320,"change":1321,"percent_change":1055,"volume":878,"transactions":9,"vwap":1320},"2026-03-03",30.596,30.52,30.821,-0.399,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1326,"change":1327,"percent_change":225,"volume":1328,"transactions":9,"vwap":1326},"2026-03-02",30.96,31.26,31.22,0.025,10800,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1332,"change":1333,"percent_change":134,"volume":945,"transactions":9,"vwap":1332},"2026-02-27",30.9,31.195,0.204,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-02-26",31.35,30.7,30.991,-0.186,-0.6,2600,{"date":1343,"open":1344,"high":1146,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-25",31.109,31.1,31.177,0.177,0.57,3200,{"date":1351,"open":1306,"high":1352,"low":1331,"close":565,"change":1353,"percent_change":100,"volume":981,"transactions":9,"vwap":565},"2026-02-24",31.025,0.309,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":344,"volume":952,"transactions":9,"vwap":1359},"2026-02-23",30.675,30.73,30.631,30.691,-0.152,{"date":1362,"open":1255,"high":1363,"low":1308,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-20",31.059999,30.843,-0.031,-0.1,25700,{"date":1369,"open":1294,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1047,"volume":1374,"transactions":9,"vwap":1372},"2026-02-19",30.929,30.776,30.874,-0.083,7200,{"date":1376,"open":1377,"high":1324,"low":1377,"close":1378,"change":1099,"percent_change":110,"volume":1379,"transactions":9,"vwap":1378},"2026-02-18",30.815,30.957,1600,{"date":1381,"open":1382,"high":1383,"low":1249,"close":1324,"change":1170,"percent_change":582,"volume":1200,"transactions":9,"vwap":1324},"2026-02-17",30.93,31.01,{"date":1385,"open":1386,"high":1309,"low":1386,"close":1382,"change":1387,"percent_change":100,"volume":1388,"transactions":9,"vwap":1382},"2026-02-13",30.62,0.308,6400,{"date":1390,"open":1309,"high":1363,"low":1391,"close":1392,"change":1393,"percent_change":1207,"volume":1388,"transactions":9,"vwap":1392},"2026-02-12",30.57,30.622,-0.425,{"date":1395,"open":1363,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":722,"transactions":9,"vwap":1398},"2026-02-11",31.09,30.91,31.047001,0.292,0.95,{"date":1402,"open":1255,"high":1403,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":1114,"transactions":9,"vwap":1404},"2026-02-10",30.95,30.755,-0.095,-0.31,{"date":1408,"open":1248,"high":1382,"low":1248,"close":1409,"change":139,"percent_change":1410,"volume":1200,"transactions":9,"vwap":1409},"2026-02-09",30.85,1.05,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-06",30.059999,30.555,30.53,0.85,2.86,21000,{"date":1420,"open":1197,"high":1197,"low":1421,"close":1203,"change":197,"percent_change":1422,"volume":892,"transactions":9,"vwap":1203},"2026-02-05",29.588,-1.56,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1161,"change":1427,"percent_change":1428,"volume":1328,"transactions":9,"vwap":1161},"2026-02-04",30.36,29.88,-0.14,-0.46,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1176,"change":1433,"percent_change":70,"volume":1434,"transactions":9,"vwap":1176},"2026-02-03",30.58,30.227,-0.33,8800,{"date":1436,"open":1437,"high":1438,"low":1180,"close":1386,"change":1439,"percent_change":188,"volume":899,"transactions":9,"vwap":1386},"2026-02-02",30.39,30.74,0.131,{"date":1441,"open":1431,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1388,"transactions":9,"vwap":1444},"2026-01-30",30.59,30.43,30.489,-0.111,-0.36,{"date":1448,"open":1308,"high":1449,"low":1450,"close":1451,"change":1366,"percent_change":1433,"volume":1452,"transactions":9,"vwap":1451},"2026-01-29",30.83,30.353,30.6,20100,{"date":1454,"open":1455,"high":1456,"low":1442,"close":1337,"change":1457,"percent_change":261,"volume":1458,"transactions":9,"vwap":1337},"2026-01-28",30.61,30.71,0.07,16600,{"date":1460,"open":1391,"high":1461,"low":1391,"close":1462,"change":299,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-27",30.65,30.63,0.36,13900,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1319,"change":1469,"percent_change":134,"volume":1114,"transactions":9,"vwap":1319},"2026-01-26",30.48,30.56,0.2,{"date":1471,"open":1180,"high":1244,"low":1179,"close":1250,"change":1472,"percent_change":1225,"volume":1193,"transactions":9,"vwap":1250},"2026-01-23",-0.061,{"date":1474,"open":1475,"high":1217,"low":1180,"close":1476,"change":1477,"percent_change":975,"volume":1478,"transactions":9,"vwap":1476},"2026-01-22",30.46,30.381,0.139,16900,{"date":1480,"open":1481,"high":1180,"low":1189,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-01-21",30.02,30.242,0.382,1.28,21700,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":600,"volume":1493,"transactions":9,"vwap":1491},"2026-01-20",30.07,30.13,29.83,29.86,-0.561,10600,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1497,"change":1498,"percent_change":20,"volume":1296,"transactions":9,"vwap":1497},"2026-01-16",30.465,30.421,0.121,{"date":1500,"open":1501,"high":1431,"low":1167,"close":1167,"change":1170,"percent_change":582,"volume":1502,"transactions":9,"vwap":1167},"2026-01-15",30.42,12600,{"date":1504,"open":1243,"high":1505,"low":1506,"close":1505,"change":906,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-14",30.27,30.09,-0.69,13500,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1467,"change":1513,"percent_change":1183,"volume":729,"transactions":9,"vwap":1467},"2026-01-13",30.351,30.486,0.084,{"date":1515,"open":1516,"high":1501,"low":1516,"close":1517,"change":1518,"percent_change":1463,"volume":1519,"transactions":9,"vwap":1517},"2026-01-12",30.35,30.396,0.109,7100,{"date":1521,"open":1425,"high":1501,"low":1522,"close":1522,"change":1523,"percent_change":144,"volume":1349,"transactions":9,"vwap":1522},"2026-01-09",30.287,0.114,{"date":1525,"open":1425,"high":1425,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-01-08",30.11,30.173,-0.261,-0.86,2900,{"date":1532,"open":1437,"high":1319,"low":1437,"close":1533,"change":1534,"percent_change":254,"volume":1018,"transactions":9,"vwap":1533},"2026-01-07",30.434,0.051,{"date":1536,"open":1250,"high":1537,"low":1176,"close":1537,"change":707,"percent_change":36,"volume":1379,"transactions":9,"vwap":1537},"2026-01-06",30.383,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":778,"volume":1220,"transactions":9,"vwap":1543},"2026-01-05",30.16,30.195,30.159,30.163,0.082,{"date":1546,"open":1505,"high":1505,"low":1190,"close":1547,"change":1548,"percent_change":1549,"volume":1018,"transactions":9,"vwap":1547},"2026-01-02",30.080999,0.043,0.14,{"date":1551,"open":1505,"high":1505,"low":1552,"close":1552,"change":1553,"percent_change":944,"volume":1554,"transactions":9,"vwap":1552},"2025-12-31",30.038,-0.221,3600,{"date":1556,"open":1167,"high":1250,"low":1159,"close":1557,"change":1558,"percent_change":674,"volume":1559,"transactions":9,"vwap":1557},"2025-12-30",30.259,-0.022,28700,{"date":1561,"open":1505,"high":1562,"low":1182,"close":1563,"change":1564,"percent_change":1565,"volume":1530,"transactions":9,"vwap":1563},"2025-12-29",30.34,30.281,-0.159,-0.52,{"date":1567,"open":1568,"high":1475,"low":1425,"close":1568,"change":1569,"percent_change":778,"volume":1121,"transactions":9,"vwap":1568},"2025-12-26",30.44,0.081,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":1575,"percent_change":1469,"volume":1303,"transactions":9,"vwap":1574},"2025-12-24",30.31,30.389,30.359,0.061,{"date":1577,"open":1578,"high":1516,"low":1579,"close":1580,"change":354,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-12-23",30.263,30.251,30.298,0.3,7900,{"date":1584,"open":1526,"high":1179,"low":1526,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-12-22",30.208,0.239,0.8,11000,{"date":1590,"open":1591,"high":1235,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1185,"transactions":9,"vwap":1593},"2025-12-19",29.879,29.84,29.969,0.381,1.29,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1421,"change":1600,"percent_change":1348,"volume":836,"transactions":9,"vwap":1421},"2025-12-18",29.69,29.49,0.168,{"date":1602,"open":1603,"high":1603,"low":1188,"close":1196,"change":771,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1196},"2025-12-17",29.71,-1.67,800,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1224,"change":1610,"percent_change":1611,"volume":836,"transactions":9,"vwap":1224},"2025-12-16",29.95,29.794,-0.005,-0.02,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":876,"percent_change":851,"volume":899,"transactions":9,"vwap":1617},"2025-12-15",29.94,30,29.91,29.925,{"date":1619,"open":1505,"high":1505,"low":1235,"close":1488,"change":771,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1488},"2025-12-12",-1.64,36900,{"date":1623,"open":1216,"high":1455,"low":1624,"close":1391,"change":1625,"percent_change":1611,"volume":736,"transactions":9,"vwap":1391},"2025-12-11",30.28,-0.006,{"date":1627,"open":1572,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":643,"volume":1048,"transactions":9,"vwap":1630},"2025-12-10",30.64,30.293,30.576,0.206,{"date":1633,"open":1634,"high":1475,"low":1180,"close":1180,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1180},"2025-12-09",30.45,-0.22,-0.72,13200,{"date":1639,"open":1640,"high":1640,"low":1391,"close":1442,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1442},"2025-12-08",30.77,-0.033,-0.11,7400,{"date":1645,"open":1456,"high":1456,"low":1646,"close":1646,"change":1647,"percent_change":1031,"volume":1648,"transactions":9,"vwap":1646},"2025-12-05",30.623,-0.017,10500,{"date":1650,"open":1391,"high":1628,"low":1651,"close":1628,"change":225,"percent_change":1127,"volume":1519,"transactions":9,"vwap":1628},"2025-12-04",30.55,{"date":1653,"open":1654,"high":1391,"low":1516,"close":1468,"change":120,"percent_change":1191,"volume":1655,"transactions":9,"vwap":1468},"2025-12-03",30.41,9800,{"date":1657,"open":1658,"high":1658,"low":1210,"close":1572,"change":1169,"percent_change":1170,"volume":1659,"transactions":9,"vwap":1572},"2025-12-02",30.5,21900,{"date":1661,"open":1218,"high":1160,"low":1167,"close":1167,"change":1047,"percent_change":1662,"volume":1010,"transactions":9,"vwap":1167},"2025-12-01",-0.88,{"date":1664,"open":1665,"high":1431,"low":1666,"close":1391,"change":299,"percent_change":1463,"volume":1667,"transactions":9,"vwap":1391},"2025-11-28",30.436,30.415,7800,{"date":1669,"open":1501,"high":1670,"low":1671,"close":1475,"change":120,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1475},"2025-11-26",30.525,30.286,0.83,11800,{"date":1675,"open":1237,"high":1210,"low":1676,"close":1210,"change":707,"percent_change":36,"volume":1121,"transactions":9,"vwap":1210},"2025-11-25",29.79,{"date":1678,"open":1197,"high":1506,"low":1197,"close":1235,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1235},"2025-11-24",0.29,0.98,3300,{"date":1683,"open":1599,"high":1426,"low":1684,"close":1685,"change":1549,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-11-21",29.438,29.7,0.47,18400,{"date":1689,"open":1248,"high":1248,"low":1690,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-11-20",29.56,-0.679,-2.25,1300,{"date":1695,"open":1181,"high":1250,"low":1230,"close":1696,"change":1697,"percent_change":1698,"volume":1582,"transactions":9,"vwap":1696},"2025-11-19",30.239,0.149,0.5,{"date":1700,"open":1540,"high":1176,"low":1614,"close":1506,"change":1140,"percent_change":1428,"volume":1163,"transactions":9,"vwap":1506},"2025-11-18",{"date":1702,"open":1658,"high":1319,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-11-17",30.152,30.228,-0.259,-0.85,6600,{"date":1709,"open":1181,"high":1263,"low":1181,"close":1710,"change":1711,"percent_change":582,"volume":1712,"transactions":9,"vwap":1710},"2025-11-14",30.487,0.031,17700,{"date":1714,"open":1263,"high":1263,"low":1216,"close":1715,"change":1446,"percent_change":1716,"volume":981,"transactions":9,"vwap":1715},"2025-11-13",30.456,-1.17,{"date":1718,"open":1274,"high":1261,"low":1404,"close":1719,"change":1720,"percent_change":721,"volume":1128,"transactions":9,"vwap":1719},"2025-11-12",30.816,0.164,{"date":1722,"open":1256,"high":1438,"low":1461,"close":1723,"change":1724,"percent_change":667,"volume":1530,"transactions":9,"vwap":1723},"2025-11-11",30.652,0.001,{"date":1726,"open":1654,"high":1727,"low":1728,"close":1727,"change":1729,"percent_change":1730,"volume":844,"transactions":9,"vwap":1727},"2025-11-10",30.651,30.372,0.471,1.56,{"date":1732,"open":1733,"high":1734,"low":1237,"close":1734,"change":354,"percent_change":1581,"volume":1735,"transactions":9,"vwap":1734},"2025-11-07",29.942,30.18,3400,{"date":1737,"open":1413,"high":1738,"low":1174,"close":1506,"change":545,"percent_change":1739,"volume":756,"transactions":9,"vwap":1506},"2025-11-06",30.25,-1.12,{"date":1741,"open":1742,"high":1442,"low":1443,"close":1443,"change":1743,"percent_change":261,"volume":1056,"transactions":9,"vwap":1443},"2025-11-05",30.441,0.069,{"date":1745,"open":1443,"high":1443,"low":1746,"close":1746,"change":1747,"percent_change":470,"volume":1748,"transactions":9,"vwap":1746},"2025-11-04",30.361,-0.309,1500,{"date":1750,"open":1634,"high":1248,"low":1634,"close":1248,"change":272,"percent_change":187,"volume":1296,"transactions":9,"vwap":1248},"2025-11-03",{"date":1752,"open":1431,"high":1386,"low":1217,"close":1386,"change":811,"percent_change":1257,"volume":1681,"transactions":9,"vwap":1386},"2025-10-31",{"date":1754,"open":1755,"high":1755,"low":1756,"close":1337,"change":1366,"percent_change":336,"volume":800,"transactions":9,"vwap":1337},"2025-10-30",30.879,30.69,{"date":1758,"open":1294,"high":1331,"low":1248,"close":1274,"change":105,"percent_change":1469,"volume":1759,"transactions":9,"vwap":1274},"2025-10-29",9700,{"date":1761,"open":1462,"high":1299,"low":1762,"close":1438,"change":582,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1438},"2025-10-28",30.611,0.33,11600,{"date":1766,"open":1468,"high":1461,"low":1658,"close":1628,"change":778,"percent_change":1154,"volume":1659,"transactions":9,"vwap":1628},"2025-10-27",{"date":1768,"open":1501,"high":1501,"low":1516,"close":1180,"change":187,"percent_change":1769,"volume":1121,"transactions":9,"vwap":1180},"2025-10-24",0.53,{"date":1771,"open":1489,"high":1159,"low":1230,"close":1210,"change":120,"percent_change":1672,"volume":892,"transactions":9,"vwap":1210},"2025-10-23",{"date":1773,"open":1774,"high":1775,"low":1491,"close":1776,"change":1225,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-10-22",30.169,30.175,29.96,-0.66,17200,{"date":1780,"open":1781,"high":1182,"low":1782,"close":1540,"change":110,"percent_change":785,"volume":1783,"transactions":9,"vwap":1540},"2025-10-21",30.12,30.032,5800,{"date":1785,"open":1174,"high":1166,"low":1174,"close":1166,"change":1786,"percent_change":1787,"volume":1220,"transactions":9,"vwap":1166},"2025-10-20",0.214,0.71,{"date":1789,"open":1790,"high":1615,"low":1591,"close":1791,"change":1647,"percent_change":1031,"volume":1478,"transactions":9,"vwap":1791},"2025-10-17",29.97,29.956,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":634,"volume":1107,"transactions":9,"vwap":1796},"2025-10-16",30.24,29.9,29.973,-0.113,{"date":1799,"open":1243,"high":1243,"low":1615,"close":1800,"change":1801,"percent_change":1802,"volume":756,"transactions":9,"vwap":1800},"2025-10-15",30.086,0.112,0.37,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":1808,"percent_change":1809,"volume":1783,"transactions":9,"vwap":1807},"2025-10-14",29.718,30.08,29.974,-0.169,-0.56,{"date":1811,"open":1210,"high":1738,"low":1812,"close":1812,"change":144,"percent_change":1484,"volume":708,"transactions":9,"vwap":1812},"2025-10-13",30.143,{"date":1814,"open":1461,"high":1461,"low":1815,"close":1815,"change":1816,"percent_change":1817,"volume":1588,"transactions":9,"vwap":1815},"2025-10-10",29.763,-0.71,-2.33,{"date":1819,"open":1651,"high":1468,"low":1634,"close":1820,"change":1821,"percent_change":906,"volume":865,"transactions":9,"vwap":1820},"2025-10-09",30.473,-0.063,{"date":1823,"open":1180,"high":1824,"low":1180,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-10-08",30.54,30.536,0.414,1.37,5000,{"date":1830,"open":1216,"high":1216,"low":1223,"close":1831,"change":1832,"percent_change":488,"volume":1003,"transactions":9,"vwap":1831},"2025-10-07",30.122,-0.125,{"date":1834,"open":1624,"high":1175,"low":1210,"close":1835,"change":1836,"percent_change":156,"volume":1341,"transactions":9,"vwap":1835},"2025-10-06",30.247,0.222,{"date":1838,"open":1166,"high":1181,"low":1839,"close":1839,"change":1840,"percent_change":1031,"volume":749,"transactions":9,"vwap":1839},"2025-10-03",30.025,-0.018,{"date":1842,"open":1843,"high":1488,"low":1843,"close":1844,"change":1845,"percent_change":354,"volume":1341,"transactions":9,"vwap":1844},"2025-10-02",30.030001,30.042999,0.027,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1849,"change":1127,"percent_change":1851,"volume":1605,"transactions":9,"vwap":1849},"2025-10-01",29.814,30.016001,29.81,0.87,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":1855,"percent_change":373,"volume":1856,"transactions":9,"vwap":1854},"2025-09-30",29.756,0.186,100,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1861,"change":1862,"percent_change":778,"volume":960,"transactions":9,"vwap":1861},"2025-09-29",29.65,29.67,29.57,0.079,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1866,"change":1868,"percent_change":590,"volume":1869,"transactions":9,"vwap":1866},"2025-09-26",29.37,29.491,29.059999,0.154,2500,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-09-25",29.34,29.35,29.308,29.337,-0.193,-0.65,8600,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1565,"volume":1885,"transactions":9,"vwap":1883},"2025-09-24",29.635,29.48,29.53,-0.154,12400,{"date":1887,"open":1197,"high":1197,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1128,"transactions":9,"vwap":1889},"2025-09-23",29.62,29.684,-0.297,-0.99,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1895,"change":418,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-09-22",29.64,29.981,0.64,5100,{"date":1899,"open":1888,"high":1900,"low":1888,"close":1900,"change":1901,"percent_change":1902,"volume":915,"transactions":9,"vwap":1900},"2025-09-19",29.791,0.163,0.55,{"date":1904,"open":1203,"high":1203,"low":1905,"close":1906,"change":1907,"percent_change":188,"volume":945,"transactions":9,"vwap":1906},"2025-09-18",29.58,29.628,0.128,{"date":1909,"open":1599,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1427,"volume":749,"transactions":9,"vwap":1912},"2025-09-17",29.533,29.32,29.5,-0.04,{"date":1915,"open":1882,"high":1916,"low":1882,"close":1916,"change":1405,"percent_change":336,"volume":729,"transactions":9,"vwap":1916},"2025-09-16",29.54,{"date":1918,"open":1888,"high":1919,"low":1920,"close":1881,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1881},"2025-09-15",29.663,29.6,0.143,0.48,1400,{"date":1925,"open":1912,"high":1912,"low":1926,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-09-12",29.492,-0.222,-0.75,400,{"date":1931,"open":1932,"high":1237,"low":1203,"close":1933,"change":1934,"percent_change":721,"volume":1648,"transactions":9,"vwap":1933},"2025-09-11",29.687,29.714,0.161,{"date":1936,"open":1937,"high":1888,"low":1196,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-09-10",29.551,29.553,0.721,2.5,15100,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1945,"change":1947,"percent_change":418,"volume":1379,"transactions":9,"vwap":1945},"2025-09-09",28.78,28.832,28.71,0.056,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":886,"volume":1955,"transactions":9,"vwap":1953},"2025-09-08",28.77,28.79,28.745,28.776,0.187,2000,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1959,"change":1960,"percent_change":778,"volume":1929,"transactions":9,"vwap":1959},"2025-09-05",28.54,28.589,0.076,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1964,"change":1113,"percent_change":1965,"volume":1605,"transactions":9,"vwap":1964},"2025-09-04",28.441,28.513,0.61,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1170,"percent_change":299,"volume":1388,"transactions":9,"vwap":1971},"2025-09-03",28.3,28.37,28.23,28.341,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1975,"change":850,"percent_change":1340,"volume":1977,"transactions":9,"vwap":1975},"2025-09-02",28.29,28.311,28.25,14600,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1296,"transactions":9,"vwap":1982},"2025-08-29",28.72,28.44,28.483,-0.315,-1.09,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":1988,"percent_change":536,"volume":1989,"transactions":9,"vwap":1987},"2025-08-28",28.798,0.166,200,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1994,"change":1544,"percent_change":1679,"volume":1995,"transactions":9,"vwap":1994},"2025-08-27",28.55,28.64,28.632,1900,{"date":1997,"open":1998,"high":1992,"low":1998,"close":1992,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1992},"2025-08-26",28.46,0.146,0.51,900,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2005,"change":2006,"percent_change":1428,"volume":981,"transactions":9,"vwap":2005},"2025-08-25",28.53,28.404,-0.131,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2011,"change":2012,"percent_change":2013,"volume":1056,"transactions":9,"vwap":2011},"2025-08-22",28.63,28.67,28.535,0.312,1.11,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2018,"change":2019,"percent_change":634,"volume":2020,"transactions":9,"vwap":2018},"2025-08-21",28.17,28.28,28.223,-0.108,9300,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2025,"change":2026,"percent_change":2027,"volume":1693,"transactions":9,"vwap":2025},"2025-08-20",28.355,28.39,28.331,0.088,0.31,{"date":2029,"open":1998,"high":1998,"low":1970,"close":2030,"change":2031,"percent_change":771,"volume":2020,"transactions":9,"vwap":2030},"2025-08-19",28.243,-0.141,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2035,"change":2036,"percent_change":418,"volume":2037,"transactions":9,"vwap":2035},"2025-08-18",28.34,28.384,0.053,8000,{"date":2039,"open":2040,"high":2040,"low":2025,"close":2025,"change":1821,"percent_change":1635,"volume":2041,"transactions":9,"vwap":2025},"2025-08-15",28.36,600,{"date":2043,"open":2044,"high":2045,"low":2040,"close":2045,"change":2046,"percent_change":943,"volume":1128,"transactions":9,"vwap":2045},"2025-08-14",28.371,28.394,-0.071,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2051,"change":2052,"percent_change":2053,"volume":1605,"transactions":9,"vwap":2051},"2025-08-13",28.35,28.48,28.465,0.117,0.41,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2041,"transactions":9,"vwap":2057},"2025-08-12",28.279,28.348,0.328,1.17,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2063,"change":2064,"percent_change":336,"volume":714,"transactions":9,"vwap":2063},"2025-08-11",28.08,28.02,-0.09,{"date":2066,"open":2067,"high":2067,"low":2067,"close":2067,"change":1544,"percent_change":1679,"volume":1856,"transactions":9,"vwap":2067},"2025-08-08",28.11,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":1245,"transactions":9,"vwap":2073},"2025-08-07",28.096001,28.16,27.92,28.028,-0.178,-0.63,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2079,"change":1631,"percent_change":156,"volume":857,"transactions":9,"vwap":2079},"2025-08-06",28.059999,28.206,{"date":2081,"open":2078,"high":2082,"low":2083,"close":2083,"change":2084,"percent_change":2085,"volume":2001,"transactions":9,"vwap":2083},"2025-08-05",28.097,28,-0.294,-1.04,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2089,"change":188,"percent_change":2090,"volume":2041,"transactions":9,"vwap":2089},"2025-08-04",28.19,28.294,1.54,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":2096,"percent_change":2097,"volume":1748,"transactions":9,"vwap":2095},"2025-08-01",27.82,27.948,27.864,-0.3,-1.07,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":1891,"volume":2104,"transactions":9,"vwap":2102},"2025-07-31",28.295,28.14,28.164,-0.282,500,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-07-30",28.51,28.614,28.446,-0.047,-0.16,2300,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2116,"change":2117,"percent_change":517,"volume":2118,"transactions":9,"vwap":2116},"2025-07-29",28.65,28.493,-0.055,300,{"date":2120,"open":2121,"high":2121,"low":2121,"close":2121,"change":2122,"percent_change":1170,"volume":1856,"transactions":9,"vwap":2121},"2025-07-28",28.548,0.009,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2126,"change":2127,"percent_change":2000,"volume":1693,"transactions":9,"vwap":2126},"2025-07-25",28.45,28.539,0.145,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2045,"change":2132,"percent_change":418,"volume":2133,"transactions":9,"vwap":2045},"2025-07-24",28.31,28.417,0.054,26000,{"date":2135,"open":2079,"high":2049,"low":2079,"close":2034,"change":2136,"percent_change":1851,"volume":1296,"transactions":9,"vwap":2034},"2025-07-23",0.244,{"date":2138,"open":2139,"high":2070,"low":2139,"close":2070,"change":2140,"percent_change":139,"volume":1878,"transactions":9,"vwap":2070},"2025-07-22",27.93,0.089,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2144,"change":2145,"percent_change":225,"volume":2146,"transactions":9,"vwap":2144},"2025-07-21",28.2,28.007,0.023,6300,{"date":2148,"open":2083,"high":2063,"low":2149,"close":2149,"change":2150,"percent_change":1366,"volume":1003,"transactions":9,"vwap":2149},"2025-07-18",27.984,-0.027,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2154,"change":1855,"percent_change":2155,"volume":786,"transactions":9,"vwap":2154},"2025-07-17",27.91,28.011,0.67,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2000,"volume":1869,"transactions":9,"vwap":2161},"2025-07-16",27.67,27.83,27.61,27.825,0.142,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2166,"change":2167,"percent_change":336,"volume":171,"transactions":9,"vwap":2166},"2025-07-15",27.76,27.683,-0.089,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2171,"change":1170,"percent_change":299,"volume":2118,"transactions":9,"vwap":2171},"2025-07-14",27.7,27.772,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2175,"change":2176,"percent_change":2177,"volume":1296,"transactions":9,"vwap":2175},"2025-07-11",27.78,27.742,-0.148,-0.53,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2181,"change":785,"percent_change":1642,"volume":1681,"transactions":9,"vwap":2181},"2025-07-10",27.99,27.89,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2072,"change":1477,"percent_change":1698,"volume":968,"transactions":9,"vwap":2072},"2025-07-09",27.81,27.95,{"date":2187,"open":2188,"high":2188,"low":2188,"close":2188,"change":2189,"percent_change":1348,"volume":1856,"transactions":9,"vwap":2188},"2025-07-08",27.781,0.158,{"date":2191,"open":2192,"high":2192,"low":2160,"close":2193,"change":870,"percent_change":742,"volume":2041,"transactions":9,"vwap":2193},"2025-07-07",27.68,27.623,{"date":2195,"open":2196,"high":2196,"low":2196,"close":2196,"change":2197,"percent_change":43,"volume":1856,"transactions":9,"vwap":2196},"2025-07-03",27.849,0.277,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2201,"change":2203,"percent_change":721,"volume":1605,"transactions":9,"vwap":2201},"2025-07-02",27.5,27.572,27.465,0.147,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-07-01",27.39,27.44,27.425,-0.066,-0.24,1100,{"date":2213,"open":2214,"high":2214,"low":2214,"close":2214,"change":2215,"percent_change":2216,"volume":1929,"transactions":9,"vwap":2214},"2025-06-30",27.491,0.263,0.97,{"date":2218,"open":2219,"high":2219,"low":2219,"close":2219,"change":2220,"percent_change":235,"volume":1989,"transactions":9,"vwap":2219},"2025-06-27",27.228,-0.035,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2224,"change":2225,"percent_change":410,"volume":2118,"transactions":9,"vwap":2224},"2025-06-26",27.26,27.263,0.258,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2229,"change":810,"percent_change":1366,"volume":812,"transactions":9,"vwap":2229},"2025-06-25",27.07,27.0049992,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2233,"change":2235,"percent_change":2236,"volume":171,"transactions":9,"vwap":2233},"2025-06-24",26.85,27.033001,26.77,0.406,1.52,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2240,"change":2242,"percent_change":21,"volume":968,"transactions":9,"vwap":2240},"2025-06-23",26.52,26.627,26.31,0.282,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2247,"change":235,"percent_change":344,"volume":2248,"transactions":9,"vwap":2247},"2025-06-20",26.68,26.33,26.345,6500,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2253,"change":1283,"percent_change":1457,"volume":1605,"transactions":9,"vwap":2253},"2025-06-18",26.5,26.6,26.475,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2257,"change":2258,"percent_change":1277,"volume":2211,"transactions":9,"vwap":2257},"2025-06-17",26.66,26.457,-0.258,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2263,"change":2264,"percent_change":2265,"volume":2104,"transactions":9,"vwap":2263},"2025-06-16",26.75,26.84,26.715,0.202,0.76,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2270,"change":2271,"percent_change":2272,"volume":1693,"transactions":9,"vwap":2270},"2025-06-13",26.54,26.675,26.513,-0.225,-0.84,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2277,"change":2225,"percent_change":2216,"volume":945,"transactions":9,"vwap":2277},"2025-06-12",26.707,26.76,26.738,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2282,"change":2283,"percent_change":906,"volume":2041,"transactions":9,"vwap":2282},"2025-06-11",26.59,26.639,26.48,-0.057,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":272,"percent_change":418,"volume":1379,"transactions":9,"vwap":2289},"2025-06-10",26.498,26.55,26.45,26.537,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2294,"change":1365,"percent_change":335,"volume":714,"transactions":9,"vwap":2294},"2025-06-09",26.445,26.545,26.487,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":794,"transactions":9,"vwap":2298},"2025-06-06",26.42,26.518,0.246,0.94,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2305,"change":2306,"percent_change":634,"volume":714,"transactions":9,"vwap":2305},"2025-06-05",26.39,26.41,26.272,-0.099,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2064,"volume":857,"transactions":9,"vwap":2311},"2025-06-04",26.43,26.36,26.371,-0.025,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2316,"change":2317,"percent_change":280,"volume":1128,"transactions":9,"vwap":2316},"2025-06-03",26.29,26.396,0.324,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2321,"change":2323,"percent_change":149,"volume":2324,"transactions":9,"vwap":2321},"2025-06-02",25.94,26.072001,25.91,0.092,15600,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":272,"percent_change":418,"volume":2331,"transactions":9,"vwap":2330},"2025-05-30",25.86,26,25.74,25.98,24500,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2335,"change":785,"percent_change":335,"volume":2337,"transactions":9,"vwap":2335},"2025-05-29",25.905,25.93,25.851,12300,{"date":2339,"open":2340,"high":2341,"low":2320,"close":2342,"change":1642,"percent_change":2343,"volume":1200,"transactions":9,"vwap":2342},"2025-05-28",26.01,26.049999,25.96,-0.42,{"date":2345,"open":2330,"high":2346,"low":2342,"close":2346,"change":1769,"percent_change":2347,"volume":1185,"transactions":9,"vwap":2346},"2025-05-27",26.07,2.08,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2352,"change":2353,"percent_change":871,"volume":1185,"transactions":9,"vwap":2352},"2025-05-23",25.42,25.6,25.54,-0.156,{"date":2355,"open":2356,"high":2329,"low":2356,"close":2357,"change":2358,"percent_change":234,"volume":865,"transactions":9,"vwap":2357},"2025-05-22",25.65,25.696,-0.013,{"date":2360,"open":2320,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-05-21",26.059999,25.66,25.709,-0.497,-1.9,10700,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2371,"change":2372,"percent_change":197,"volume":2041,"transactions":9,"vwap":2371},"2025-05-20",26.18,26.222,26.206,-0.124,{"date":2374,"open":2375,"high":2246,"low":2375,"close":2246,"change":1513,"percent_change":139,"volume":1995,"transactions":9,"vwap":2246},"2025-05-19",26.15,{"date":2377,"open":2346,"high":2378,"low":2346,"close":2378,"change":2379,"percent_change":914,"volume":1388,"transactions":9,"vwap":2378},"2025-05-16",26.246,0.236,{"date":2381,"open":2382,"high":2346,"low":2382,"close":2340,"change":392,"percent_change":1009,"volume":1379,"transactions":9,"vwap":2340},"2025-05-15",25.82,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2387,"change":1427,"percent_change":2388,"volume":1303,"transactions":9,"vwap":2387},"2025-05-14",25.9,25.901,25.8,-0.54,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2320,"change":187,"percent_change":262,"volume":1955,"transactions":9,"vwap":2320},"2025-05-13",25.87,26.056,{"date":2394,"open":2395,"high":2396,"low":2395,"close":2396,"change":1851,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-05-12",25.55,25.78,3.49,6700,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2403,"change":234,"percent_change":1225,"volume":1003,"transactions":9,"vwap":2403},"2025-05-09",25.02,24.89,24.91,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":354,"percent_change":1463,"volume":865,"transactions":9,"vwap":2409},"2025-05-08",24.93,25.07,24.9,24.96,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":1170,"volume":2417,"transactions":9,"vwap":2415},"2025-05-07",24.809,24.92,24.74,24.87,0.008,46600,{"date":2419,"open":2403,"high":2403,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":1878,"transactions":9,"vwap":2421},"2025-05-06",24.86,24.862,-0.229,-0.91,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2427,"change":2428,"percent_change":344,"volume":1379,"transactions":9,"vwap":2427},"2025-05-05",25.215,25.091,-0.123,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":144,"percent_change":2435,"volume":729,"transactions":9,"vwap":2434},"2025-05-02",25.155,25.29,25.11,25.214,1.53,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2439,"change":2440,"percent_change":1635,"volume":2118,"transactions":9,"vwap":2439},"2025-05-01",25.105,24.834,-0.056,{"date":2442,"open":2443,"high":2402,"low":2443,"close":2402,"change":427,"percent_change":36,"volume":2444,"transactions":9,"vwap":2402},"2025-04-30",24.45,17800,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":930,"percent_change":1162,"volume":2451,"transactions":9,"vwap":2450},"2025-04-29",24.655,24.78,24.625,24.71,13700,{"date":2453,"open":2454,"high":2454,"low":2454,"close":2454,"change":1862,"percent_change":139,"volume":1929,"transactions":9,"vwap":2454},"2025-04-28",24.541,{"date":2456,"open":2457,"high":2458,"low":2457,"close":2459,"change":2460,"percent_change":1851,"volume":2366,"transactions":9,"vwap":2459},"2025-04-25",24.27,24.48,24.462,0.212,{"date":2462,"open":2463,"high":2464,"low":2463,"close":2464,"change":1965,"percent_change":2465,"volume":1856,"transactions":9,"vwap":2464},"2025-04-24",24.025,24.25,2.58,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":1763,"percent_change":2472,"volume":1003,"transactions":9,"vwap":2471},"2025-04-23",23.68,23.71,23.63,23.64,1.42,{"date":177,"open":2474,"high":2474,"low":173,"close":2475,"change":2312,"percent_change":1642,"volume":1735,"transactions":9,"vwap":2475},23.335,23.31]