[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NBCM":3,"homepage-market-summary":30,"stock-historical-NBCM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NBCM","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Neuberger Commodity Strategy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.1633,1.9131,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},31.04,31.12,31.199,31.01,31.02,0.02,0.06,215044.095343,32.52,22.13,65891.15931311554,85.8,990,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},21.27,58270,21268580.987592,42.19,"2025-04-23",[183,186,195,202,212,223,233,243,254,265,275,285,295,305,314,325,333,342,350,359,369,377,385,395,406,414,424,433,442,449,459,470,481,491,501,510,520,531,541,549,559,567,575,584,594,604,612,620,630,640,649,660,668,677,688,696,704,714,722,729,739,747,755,762,767,774,780,787,795,802,811,817,824,833,841,849,854,862,868,876,884,889,896,902,909,916,923,928,935,941,949,957,963,970,977,985,994,1002,1008,1014,1021,1028,1035,1040,1048,1056,1065,1071,1077,1083,1089,1096,1103,1107,1110,1115,1119,1124,1131,1137,1142,1146,1150,1156,1163,1169,1173,1177,1183,1188,1194,1197,1201,1207,1211,1219,1227,1232,1238,1243,1249,1256,1262,1268,1275,1281,1287,1295,1301,1309,1316,1324,1332,1339,1347,1355,1363,1370,1377,1384,1391,1398,1405,1411,1418,1426,1433,1441,1448,1456,1464,1470,1477,1485,1494,1502,1510,1519,1526,1533,1540,1549,1556,1562,1571,1578,1584,1592,1600,1608,1613,1622,1628,1634,1643,1648,1653,1658,1666,1674,1678,1682,1685,1691,1698,1703,1710,1717,1722,1727,1732,1739,1745,1751,1757,1762,1769,1775,1780,1787,1793,1798,1805,1810,1814,1820,1826,1832,1838,1842,1847,1852,1856,1859,1863,1868,1872,1877,1881,1885,1890,1896,1901,1906,1910,1914,1918,1925,1929,1935,1938,1942,1948,1954,1960,1968,1975,1981,1985,1992,1995,1999,2005,2011,2019,2022,2025,2030,2035,2041,2046,2052,2057,2063,2067,2072,2074,2081,2085,2092,2097,2101,2105,2113,2120,2127,2132,2138,2144,2150,2157,2163,2167,2173,2178,2183,2189,2195,2202,2209,2216,2221,2227,2232,2237,2241,2246,2252,2257,2261,2264,2269,2275,2280,2287,2292,2298,2304,2307,2311,2315,2320,2325,2333,2340,2344,2351,2356,2359,2364,2369,2371,2376,2381,2386,2391,2398,2404,2412,2419,2425,2431,2438,2442,2448,2455,2460,2466,2471,2476,2479,2484,2490,2493,2500,2506,2512,2518,2525,2529,2537,2543,2549,2553,2556],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},313,31.1089,{"date":187,"open":188,"high":21,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",30.82,30.695,-0.1,-0.32,88800.016673,427,30.8656,{"date":196,"open":197,"high":18,"low":197,"close":18,"change":167,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",30.76,0.65,373319.25266,528,30.8969,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",31.16,30.87,30.92,0.15,0.49,45499.02028,423,31.0177,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",30.75,30.84,30.595,30.77,-0.165,-0.53,60834.148621,297,30.7784,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",31.31,30.825,30.935,-0.415,-1.32,73298.388683,319,30.9895,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",31.49,31.18,31.35,-0.29,-0.92,124942.09377,352,31.3106,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",31.59,31.82,31.505,31.64,0.07,0.22,66411.543181,308,31.5868,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",31.46,31.58,31.33,31.57,0.12,0.38,72449.089693,383,31.4691,{"date":266,"open":225,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",31.5199,31.27,31.45,0.01,0.03,34831.218046,207,31.4209,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",31.48,31.25,31.44,-0.23,-0.73,180046.1452,245,31.4649,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",31.81,31.56,31.67,-0.03,-0.09,35264.825323,218,31.6174,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",31.85,31.62,31.7,-0.16,-0.5,46814.328612,294,31.7019,{"date":306,"open":307,"high":308,"low":257,"close":309,"change":310,"percent_change":141,"volume":311,"transactions":312,"vwap":313},"2026-09-16",32,32.005,31.86,-0.11,77783.653672,307,31.7098,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",31.79,31.99,31.71,31.97,0.42,1.33,230729.740587,445,31.8704,{"date":326,"open":327,"high":328,"low":277,"close":329,"change":190,"percent_change":191,"volume":330,"transactions":331,"vwap":332},"2026-09-14",31.73,31.867927,31.55,188286.180209,472,31.5369,{"date":334,"open":299,"high":335,"low":336,"close":337,"change":141,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",31.765,31.54,31.65,-1.06,75187.2674,590,31.6316,{"date":343,"open":319,"high":317,"low":344,"close":317,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",31.695,0.29,0.91,59988.262864,425,31.884,{"date":351,"open":248,"high":352,"low":353,"close":299,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",31.74,31.52,0.3549,1.13,44565.668659,328,31.6376,{"date":360,"open":361,"high":362,"low":236,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",31.29,31.39,31.3451,0.3051,0.98,57857.949178,175,31.2854,{"date":370,"open":18,"high":18,"low":371,"close":17,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",30.79,-0.18,-0.58,37980.1689,243,31.0047,{"date":378,"open":361,"high":361,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":184,"vwap":384},"2026-09-03",31.002,31.22,0.05,0.16,47404.130286,31.1518,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":271,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",31.06,31.185,30.995,31.17,0.1,58629.6317,334,31.112,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",30.95,31.1786,30.8,31.14,0.34,1.1,44602.098451,270,31.0591,{"date":407,"open":408,"high":409,"low":410,"close":399,"change":261,"percent_change":411,"volume":412,"transactions":393,"vwap":413},"2026-08-31",30.65,30.81,30.64,1.25,29036.195235,30.7187,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":290,"volume":421,"transactions":422,"vwap":423},"2026-08-28",30.59,30.63,30.3997,30.42,-0.01,26629.898067,372,30.4928,{"date":425,"open":426,"high":410,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":184,"vwap":432},"2026-08-27",30.6,30.16,30.43,0.25,0.83,80584.7497,30.4052,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":438,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",30.07,30.3769,30.18,0,52047.2177,296,30.2121,{"date":443,"open":444,"high":445,"low":444,"close":437,"change":280,"percent_change":446,"volume":447,"transactions":367,"vwap":448},"2026-08-25",29.98,30.259,-0.76,37317.938725,30.2318,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":273,"vwap":458},"2026-08-24",30.58,30.62,30.35,30.41,-0.2305,-0.75,42565.576002,30.4681,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",30.54,30.7183,30.5,30.6405,0.245,0.81,47407.442921,305,30.6357,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",30.27,30.45,30.24,30.3955,0.1455,0.48,54397.6188,237,30.3692,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":136,"volume":488,"transactions":489,"vwap":490},"2026-08-19",30.09,30.36,29.93,30.25,0.39,84269.6188,454,30.1946,{"date":492,"open":493,"high":494,"low":493,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",29.67,30.1,29.86,-0.13,-0.43,53745.301331,362,29.8868,{"date":502,"open":503,"high":504,"low":505,"close":504,"change":477,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",29.65,29.99,29.6055,1.63,32459.315096,197,29.8887,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":198,"volume":517,"transactions":518,"vwap":519},"2026-08-14",29.37,29.53,29.3393,29.51,0.19,140676.7151,193,29.4668,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",29.38,29.46,29.285,29.32,-0.2805,-0.95,41134.0191,132,29.3941,{"date":532,"open":533,"high":25,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",30.99,29.5,29.6005,0.0905,0.31,42480.1364,225,29.6231,{"date":542,"open":543,"high":544,"low":545,"close":515,"change":22,"percent_change":249,"volume":546,"transactions":547,"vwap":548},"2026-08-11",29.375,29.52,29.345,70372.3171,347,29.4463,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",29.17,29.515,29.49,0.77,2.68,42996.322122,283,29.4129,{"date":560,"open":561,"high":562,"low":563,"close":563,"change":391,"percent_change":116,"volume":564,"transactions":565,"vwap":566},"2026-08-07",28.725,28.8862,28.72,44532.519626,130,28.7891,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":71,"percent_change":572,"volume":573,"transactions":367,"vwap":574},"2026-08-06",28.63,28.41,28.62,0.74,44013.4881,28.5444,{"date":576,"open":577,"high":578,"low":579,"close":570,"change":580,"percent_change":581,"volume":582,"transactions":539,"vwap":583},"2026-08-05",28.4,28.47,28.26,0.26,0.92,45618.7509,28.4175,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",28.25,28.07,28.15,-0.21,-0.74,96550.2461,348,28.1642,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",28.175,28.38,28.36,-0.25,-0.87,42043.6331,204,28.3391,{"date":605,"open":569,"high":606,"low":607,"close":608,"change":22,"percent_change":249,"volume":609,"transactions":610,"vwap":611},"2026-07-31",28.68,28.49,28.61,73544.0251,166,28.5561,{"date":613,"open":614,"high":571,"low":614,"close":615,"change":616,"percent_change":300,"volume":617,"transactions":618,"vwap":619},"2026-07-30",28.52,28.59,-0.046,52475.1461,143,28.5749,{"date":621,"open":622,"high":623,"low":578,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",28.54,28.71,28.636,0.456,1.62,48793.7461,220,28.5665,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":86,"volume":637,"transactions":638,"vwap":639},"2026-07-28",28.235,28.3,28.17,28.18,-0.227,36676.2941,238,28.2048,{"date":641,"open":642,"high":642,"low":597,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-27",28.65,28.407,-0.599,-2.07,44618.0574,249,28.5348,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",28.96,29.04,28.92,29.006,-0.164,-0.56,13836.7924,106,28.9682,{"date":661,"open":662,"high":663,"low":664,"close":551,"change":516,"percent_change":38,"volume":665,"transactions":666,"vwap":667},"2026-07-23",29.16,29.27,29.09,29846.634706,157,29.1788,{"date":669,"open":652,"high":670,"low":671,"close":672,"change":250,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",29.05,28.94,28.98,0.76,38378.5773,186,29.0062,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",28.67,28.77,28.64,28.76,0.36,1.27,67936.279491,246,28.7087,{"date":689,"open":690,"high":691,"low":690,"close":577,"change":207,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",28.31,28.44,0.53,366797.364979,493,28.3573,{"date":697,"open":698,"high":699,"low":698,"close":586,"change":700,"percent_change":174,"volume":701,"transactions":702,"vwap":703},"2026-07-17",28.04,28.29,0.28,105400.8294,331,28.2553,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-16",28.14,27.92,27.97,-0.2,-0.71,82816.9186,253,27.9729,{"date":715,"open":716,"high":717,"low":718,"close":634,"change":290,"percent_change":310,"volume":719,"transactions":720,"vwap":721},"2026-07-15",28.2,28.24,28.03,36863.9186,208,28.1621,{"date":723,"open":716,"high":724,"low":725,"close":716,"change":116,"percent_change":726,"volume":727,"transactions":210,"vwap":728},"2026-07-14",28.22,28.085,1.26,70389.5376,28.1522,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":401,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-13",27.68,27.905,27.6,27.85,1.24,78458.9277,281,27.7755,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":238,"volume":746,"transactions":9,"vwap":744},"2026-07-10",27.45,27.52,27.4,27.51,-0.08,31300,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":420,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-09",27.66,27.69,27.56,27.59,-0.04,108700,{"date":756,"open":757,"high":758,"low":759,"close":733,"change":760,"percent_change":150,"volume":761,"transactions":9,"vwap":733},"2026-07-08",27.409,27.65,27.39,0.32,70500,{"date":763,"open":764,"high":765,"low":764,"close":765,"change":249,"percent_change":580,"volume":766,"transactions":9,"vwap":765},"2026-07-07",27,27.28,86900,{"date":768,"open":769,"high":770,"low":771,"close":770,"change":157,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-06",26.99,27.21,26.96,2.52,34300,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":131,"percent_change":401,"volume":779,"transactions":9,"vwap":778},"2026-07-02",26.69,26.48,26.54,481100,{"date":781,"open":782,"high":783,"low":784,"close":784,"change":745,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-01",26.56,26.68,26.45,-0.3,224200,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":38,"volume":794,"transactions":9,"vwap":792},"2026-06-30",26.59,27.14,26.46,26.53,0.175,263000,{"date":796,"open":791,"high":791,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-29",26.29,26.355,-0.215,-0.81,30800,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-26",26.5,26.61,26.42,26.57,-0.12,-0.45,192700,{"date":812,"open":813,"high":814,"low":813,"close":776,"change":477,"percent_change":815,"volume":816,"transactions":9,"vwap":776},"2026-06-25",26.34,26.7,1.83,41600,{"date":818,"open":819,"high":819,"low":820,"close":821,"change":219,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-24",26.6,26.15,26.21,-1.98,134800,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-23",26.82,27.58,26.65,26.74,-0.37,-1.36,121800,{"date":834,"open":835,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-22",27.22,27.02,27.11,-0.107,-0.39,37600,{"date":842,"open":843,"high":844,"low":771,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-18",27.24,27.25,27.217,-0.133,-0.49,32500,{"date":850,"open":827,"high":851,"low":765,"close":852,"change":709,"percent_change":281,"volume":853,"transactions":9,"vwap":852},"2026-06-17",27.86,27.35,102900,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":190,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-16",27.46,27.62,27.37,27.55,-0.36,81700,{"date":863,"open":758,"high":864,"low":752,"close":758,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":758},"2026-06-15",27.7,-0.19,-0.68,27600,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":300,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-12",27.88,27.99,27.81,27.84,-0.57,26800,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":219,"volume":883,"transactions":9,"vwap":881},"2026-06-11",28.11,28.21,27.78,28,-0.15,40000,{"date":885,"open":634,"high":633,"low":886,"close":588,"change":887,"percent_change":808,"volume":888,"transactions":9,"vwap":588},"2026-06-10",28.12,-0.033,41700,{"date":890,"open":570,"high":570,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-09",28.01,28.183,-0.297,-1.04,29300,{"date":897,"open":622,"high":615,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-08",28.48,0.04,0.14,93200,{"date":903,"open":904,"high":904,"low":905,"close":691,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":691},"2026-06-05",28.85,28.39,-0.66,-2.27,103500,{"date":910,"open":911,"high":911,"low":912,"close":913,"change":914,"percent_change":527,"volume":915,"transactions":9,"vwap":913},"2026-06-04",29.3,29.01,29.1,-0.28,34200,{"date":917,"open":918,"high":919,"low":920,"close":522,"change":921,"percent_change":87,"volume":922,"transactions":9,"vwap":522},"2026-06-03",29.45,29.48,29.36,-0.07,20400,{"date":924,"open":925,"high":523,"low":925,"close":918,"change":207,"percent_change":926,"volume":927,"transactions":9,"vwap":918},"2026-06-02",29.34,0.51,43600,{"date":929,"open":930,"high":931,"low":932,"close":911,"change":429,"percent_change":933,"volume":934,"transactions":9,"vwap":911},"2026-06-01",29.33,29.47,29.275,0.86,123900,{"date":936,"open":551,"high":551,"low":937,"close":938,"change":300,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-29",28.932,29.049999,-0.55,58000,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":537,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-28",29.040001,29.24,28.73,29.21,1.07,89300,{"date":950,"open":951,"high":952,"low":680,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-27",28.82,28.99,28.9,-0.4,-1.37,39500,{"date":958,"open":925,"high":931,"low":959,"close":911,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":911},"2026-05-26",29.232,-0.27,-0.91,272000,{"date":964,"open":965,"high":966,"low":918,"close":967,"change":968,"percent_change":709,"volume":969,"transactions":9,"vwap":967},"2026-05-22",29.58,29.72,29.57,-0.06,22700,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":238,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-21",30.12,29.56,29.63,-0.97,43100,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-20",30.21,29.75,29.92,-0.47,-1.55,139900,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-19",30.309,30.429,30.2,30.39,0.125,0.41,45700,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-18",30.14,30.49,30.265,0.205,0.68,32400,{"date":1003,"open":485,"high":1004,"low":1005,"close":1006,"change":745,"percent_change":960,"volume":1007,"transactions":9,"vwap":1006},"2026-05-15",30.098,29.89,30.059999,51000,{"date":1009,"open":472,"high":1010,"low":996,"close":996,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":996},"2026-05-14",30.31,-0.46,-1.5,35800,{"date":1015,"open":1016,"high":409,"low":1017,"close":426,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":426},"2026-05-13",30.74,30.55,-0.157,-0.51,29900,{"date":1022,"open":1023,"high":1024,"low":473,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-12",30.56,30.757,0.482,1.59,62900,{"date":1029,"open":1030,"high":484,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-11",30.054001,30.275,0.713,2.41,13900,{"date":1036,"open":515,"high":503,"low":515,"close":1037,"change":1038,"percent_change":429,"volume":1039,"transactions":9,"vwap":1037},"2026-05-08",29.562,0.074,18200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":207,"volume":1047,"transactions":9,"vwap":1045},"2026-05-07",29.19,29.54,29.12,29.488,0.044,70000,{"date":1049,"open":965,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-06",29.6,29.42,29.444,-0.551,-1.84,19200,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-05",30.030001,30.08,29.9,29.995,-0.005,-0.02,52300,{"date":1066,"open":966,"high":1006,"low":1067,"close":1068,"change":537,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-04",29.68,30,1.04,59900,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":420,"percent_change":290,"volume":1076,"transactions":9,"vwap":1075},"2026-05-01",29.85,29.55,29.69,35300,{"date":1078,"open":965,"high":1079,"low":1074,"close":1080,"change":899,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-30",29.769,29.7,0.13,38200,{"date":1084,"open":534,"high":1085,"low":534,"close":1086,"change":992,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-29",29.669,29.66,1.4,77300,{"date":1090,"open":1091,"high":1092,"low":938,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-28",29.11,29.25,0.174,0.6,67500,{"date":1097,"open":1098,"high":551,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-27",29,29.076,0.156,0.54,28900,{"date":1104,"open":1105,"high":653,"low":682,"close":653,"change":968,"percent_change":589,"volume":1106,"transactions":9,"vwap":653},"2026-04-24",28.86,56500,{"date":1108,"open":642,"high":938,"low":642,"close":672,"change":71,"percent_change":106,"volume":1109,"transactions":9,"vwap":672},"2026-04-23",17800,{"date":1111,"open":563,"high":1112,"low":606,"close":680,"change":1113,"percent_change":59,"volume":1114,"transactions":9,"vwap":680},"2026-04-22",28.83,0.3,88100,{"date":1116,"open":716,"high":578,"low":635,"close":578,"change":760,"percent_change":1117,"volume":1118,"transactions":9,"vwap":578},"2026-04-21",1.14,99400,{"date":1120,"open":1121,"high":879,"low":1122,"close":588,"change":700,"percent_change":174,"volume":1123,"transactions":9,"vwap":588},"2026-04-20",28.049999,28.035,35700,{"date":1125,"open":1126,"high":1127,"low":752,"close":1128,"change":874,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-17",27.75,27.9,27.87,-2,40400,{"date":1132,"open":1133,"high":1134,"low":1135,"close":691,"change":52,"percent_change":1136,"volume":1076,"transactions":9,"vwap":691},"2026-04-16",28.42,28.53,28.393,0.64,{"date":1138,"open":716,"high":1139,"low":1140,"close":579,"change":270,"percent_change":899,"volume":1141,"transactions":9,"vwap":579},"2026-04-15",28.35,28.19,44400,{"date":1143,"open":1144,"high":1144,"low":588,"close":586,"change":381,"percent_change":52,"volume":1145,"transactions":9,"vwap":586},"2026-04-14",28.32,17900,{"date":1147,"open":898,"high":898,"low":1148,"close":716,"change":345,"percent_change":1069,"volume":1149,"transactions":9,"vwap":716},"2026-04-13",28.13,73500,{"date":1151,"open":708,"high":1152,"low":851,"close":1153,"change":1154,"percent_change":372,"volume":1155,"transactions":9,"vwap":1153},"2026-04-10",28.040001,27.91,-0.05,41100,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":900,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-09",28.08,27.8,27.96,0.5,22500,{"date":1164,"open":1165,"high":1166,"low":856,"close":1166,"change":1019,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-08",27.48,27.82,-1.8,117800,{"date":1170,"open":1133,"high":622,"low":879,"close":1171,"change":438,"percent_change":438,"volume":1172,"transactions":9,"vwap":1171},"2026-04-07",28.33,102700,{"date":1174,"open":570,"high":691,"low":1175,"close":1171,"change":131,"percent_change":760,"volume":1176,"transactions":9,"vwap":1171},"2026-04-06",27.172,103600,{"date":1178,"open":1179,"high":1179,"low":1180,"close":717,"change":683,"percent_change":1181,"volume":1182,"transactions":9,"vwap":717},"2026-04-02",28.27,28.073,1.29,55000,{"date":1184,"open":873,"high":1185,"low":749,"close":870,"change":1186,"percent_change":219,"volume":1187,"transactions":9,"vwap":870},"2026-04-01",27.95,-0.149,28700,{"date":1189,"open":1190,"high":633,"low":881,"close":1191,"change":1192,"percent_change":238,"volume":1193,"transactions":9,"vwap":1191},"2026-03-31",28.23,28.028999,-0.081,35200,{"date":1195,"open":1140,"high":716,"low":791,"close":878,"change":516,"percent_change":1000,"volume":1196,"transactions":9,"vwap":878},"2026-03-30",88300,{"date":1198,"open":731,"high":871,"low":731,"close":707,"change":1199,"percent_change":80,"volume":1200,"transactions":9,"vwap":707},"2026-03-27",0.58,29600,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1204,"change":1205,"percent_change":345,"volume":1206,"transactions":9,"vwap":1204},"2026-03-26",27.73,27.34,0.08,55900,{"date":1208,"open":1209,"high":765,"low":1209,"close":1210,"change":23,"percent_change":250,"volume":773,"transactions":9,"vwap":1210},"2026-03-25",26.93,27.26,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":355,"volume":1218,"transactions":9,"vwap":1216},"2026-03-24",27.42,27.44,27.1,27.2,0.305,167900,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-23",27.17,26.75,26.895,-0.965,-3.46,87000,{"date":1228,"open":1229,"high":708,"low":1230,"close":851,"change":709,"percent_change":710,"volume":1231,"transactions":9,"vwap":851},"2026-03-20",27.89,27.682,56000,{"date":1233,"open":1203,"high":1234,"low":1235,"close":1234,"change":599,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-19",28.059999,27.315,-0.88,330800,{"date":1239,"open":1240,"high":1240,"low":1241,"close":690,"change":1242,"percent_change":365,"volume":1007,"transactions":9,"vwap":690},"2026-03-18",28.37,28.014999,0.276,{"date":1244,"open":587,"high":587,"low":1245,"close":1246,"change":1247,"percent_change":346,"volume":1248,"transactions":9,"vwap":1246},"2026-03-17",27.939,28.034,0.254,32100,{"date":1250,"open":1121,"high":1251,"low":1252,"close":880,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":880},"2026-03-16",30.218,27.705,-0.44,-1.56,59000,{"date":1257,"open":1148,"high":1179,"low":1258,"close":724,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":724},"2026-03-13",28.011,-0.22,-0.77,137400,{"date":1263,"open":1264,"high":1265,"low":1264,"close":691,"change":1266,"percent_change":80,"volume":1267,"transactions":9,"vwap":691},"2026-03-12",28.09,28.5,0.59,131400,{"date":1269,"open":1270,"high":734,"low":1271,"close":734,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":734},"2026-03-11",27.53,27.23,0.52,1.9,265600,{"date":1276,"open":1213,"high":1214,"low":1277,"close":1278,"change":1279,"percent_change":72,"volume":1280,"transactions":9,"vwap":1278},"2026-03-10",26.38,27.33,0.37,104200,{"date":1282,"open":905,"high":622,"low":1283,"close":771,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":771},"2026-03-09",26.51,-0.518,-1.89,157800,{"date":1288,"open":1289,"high":733,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-06",27.36,27.31,27.478,0.963,3.63,25200,{"date":1296,"open":1297,"high":776,"low":1297,"close":1298,"change":992,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-05",26.318,26.515,1.57,97000,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":45,"volume":1308,"transactions":9,"vwap":1306},"2026-03-04",26.021,26.159,25.98,26.105,0.226,25800,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":300,"volume":1315,"transactions":9,"vwap":1313},"2026-03-03",26.249,25.64,25.879,-0.041,25900,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-02",26.02,25.645,25.92,0.708,2.81,40800,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-02-27",25.24,25.11,25.212,0.299,1.2,87800,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":270,"percent_change":899,"volume":1338,"transactions":9,"vwap":1337},"2026-02-26",24.718,24.98,24.69,24.913,274900,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":537,"volume":1346,"transactions":9,"vwap":1344},"2026-02-25",24.845,25.040001,24.82,24.903,0.078,17500,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":420,"volume":1354,"transactions":9,"vwap":1352},"2026-02-24",24.75,24.839,24.72,24.825,-0.002,26300,{"date":1356,"open":1357,"high":1358,"low":1349,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-23",24.91,24.92,24.827,0.107,0.43,20500,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1351,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1351},"2026-02-20",24.55,24.755,0.23,0.94,28400,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1373,"change":1367,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-19",24.38,24.49,24.266,0.95,41500,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1380,"change":1266,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-18",24.049999,24.26,24.02,2.49,63500,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":860,"percent_change":1012,"volume":1390,"transactions":9,"vwap":1389},"2026-02-17",23.696,23.7,23.564,23.67,40700,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":249,"percent_change":345,"volume":1397,"transactions":9,"vwap":1396},"2026-02-13",24.01,24.12,23.94,24.030001,29100,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":874,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-12",24.5,23.93,23.96,-2.32,55800,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1409,"change":580,"percent_change":947,"volume":1410,"transactions":9,"vwap":1409},"2026-02-11",24.569,24.359,24.53,58700,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":745,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-10",24.36,24.18,24.27,-0.33,16800,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-09",24.13,24.39,24.35,0.215,0.89,86600,{"date":1427,"open":1394,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":947,"volume":1432,"transactions":9,"vwap":1430},"2026-02-06",24.3,24.109,24.135,0.255,24700,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":301,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-05",23.84,24.059,23.774,23.88,-2.05,79100,{"date":1442,"open":1372,"high":1443,"low":1444,"close":1372,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1372},"2026-02-04",24.385,24.19,0.11,0.45,32800,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1415,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1415},"2026-02-03",24.09,24.28,23.99,0.71,3.01,135800,{"date":1457,"open":1438,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-02",23.91,23.38,23.56,-1.17,-4.73,149500,{"date":1465,"open":1466,"high":1466,"low":1420,"close":1467,"change":831,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-01-30",25.36,24.73,-5.21,48600,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1474,"change":700,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-01-29",26.37,25.5,26.09,1.08,41000,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1026,"volume":1484,"transactions":9,"vwap":1482},"2026-01-28",25.59,25.815,25.53,25.81,0.404,35600,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-01-27",25.01,25.41,24.95,25.406,0.376,1.5,124900,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1000,"volume":1501,"transactions":9,"vwap":1499},"2026-01-26",25.08,25.29,24.88,25.030001,0.17,81500,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1410,"transactions":9,"vwap":1507},"2026-01-23",24.71,24.87,24.7,24.86,0.486,1.99,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-01-22",24.292,24.42,24.259,24.374,0.139,0.57,59500,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1404,"transactions":9,"vwap":1523},"2026-01-21",24.41,24.080999,24.235,0.275,1.15,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1402,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1402},"2026-01-20",24.08,23.95,0.366,1.55,33500,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":874,"volume":1539,"transactions":9,"vwap":1537},"2026-01-16",23.63,23.45,23.594,-0.136,83900,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-01-15",23.76,24.445,23.59,23.73,-0.14,-0.59,47200,{"date":1550,"open":1395,"high":1381,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-14",23.79,23.87,0.185,0.78,42800,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1560,"change":900,"percent_change":1266,"volume":1561,"transactions":9,"vwap":1560},"2026-01-13",23.75,23.81,23.685,10700,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-12",23.53,23.688,23.507,23.545,0.315,1.36,212000,{"date":1572,"open":1573,"high":1459,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1369,"transactions":9,"vwap":1575},"2026-01-09",23.3,23.221,23.23,0.056,0.24,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":1038,"percent_change":760,"volume":1583,"transactions":9,"vwap":1582},"2026-01-08",22.96,23.19,23.174,6600,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":281,"volume":1591,"transactions":9,"vwap":1589},"2026-01-07",23.09,23.14,23.040001,23.1,-0.17,55700,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":382,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-01-06",23.31,23.37,23.21,23.27,0.69,22200,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-05",23.39,22.955,23.11,0.455,2.01,47500,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1612,"change":271,"percent_change":1081,"volume":1518,"transactions":9,"vwap":1612},"2026-01-02",22.719,22.58,22.655,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-12-31",22.84,22.87,22.612,22.625,-0.475,-2.06,53100,{"date":1623,"open":1624,"high":1625,"low":1588,"close":1589,"change":1626,"percent_change":1627,"volume":1383,"transactions":9,"vwap":1589},"2025-12-30",23.17,23.25,0.272,1.19,{"date":1629,"open":1580,"high":1580,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1123,"transactions":9,"vwap":1631},"2025-12-29",22.76,22.828,-0.577,-2.47,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-12-26",23.305,23.42,23.28,23.405,0.355,1.54,52800,{"date":1644,"open":1645,"high":1589,"low":1646,"close":1647,"change":1154,"percent_change":1259,"volume":1369,"transactions":9,"vwap":1647},"2025-12-24",23.059999,22.93,23.049999,{"date":1649,"open":1616,"high":1589,"low":1650,"close":1589,"change":1651,"percent_change":815,"volume":1652,"transactions":9,"vwap":1589},"2025-12-23",22.78,0.415,214000,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1657,"change":1577,"percent_change":947,"volume":816,"transactions":9,"vwap":1657},"2025-12-22",22.79,22.615,22.685,{"date":1659,"open":1660,"high":1661,"low":26,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-12-19",22.43,22.49,22.445,-1.725,-7.14,37200,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1259,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-12-18",24.32,24.37,24.14,24.17,-0.9,36500,{"date":1675,"open":1676,"high":1421,"low":1414,"close":1421,"change":683,"percent_change":1492,"volume":1677,"transactions":9,"vwap":1421},"2025-12-17",24.25,107400,{"date":1679,"open":1394,"high":1680,"low":1402,"close":1396,"change":87,"percent_change":1681,"volume":1102,"transactions":9,"vwap":1396},"2025-12-16",24.15,-0.99,{"date":1683,"open":1669,"high":1669,"low":1680,"close":1415,"change":921,"percent_change":238,"volume":1684,"transactions":9,"vwap":1415},"2025-12-15",23400,{"date":1686,"open":1687,"high":1687,"low":1676,"close":1688,"change":238,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-12-12",24.68,24.34,-1.18,43500,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1694,"change":1696,"percent_change":320,"volume":1697,"transactions":9,"vwap":1694},"2025-12-11",24.46,24.63,24.45,0.104,198700,{"date":1699,"open":1695,"high":1700,"low":1701,"close":1702,"change":382,"percent_change":38,"volume":1082,"transactions":9,"vwap":1702},"2025-12-10",24.54,24.22,24.526,{"date":1704,"open":1421,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":191,"volume":1709,"transactions":9,"vwap":1707},"2025-12-09",24.43,24.33,24.366,-0.079,188200,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1543,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1543},"2025-12-08",24.65,24.421,-0.38,-1.53,40500,{"date":1718,"open":1719,"high":1719,"low":1352,"close":1352,"change":1720,"percent_change":1266,"volume":1721,"transactions":9,"vwap":1352},"2025-12-05",25.059999,0.145,24500,{"date":1723,"open":1724,"high":1336,"low":1725,"close":1687,"change":899,"percent_change":382,"volume":1726,"transactions":9,"vwap":1687},"2025-12-04",24.6,24.491,21800,{"date":1728,"open":1504,"high":1504,"low":1729,"close":1730,"change":382,"percent_change":198,"volume":1731,"transactions":9,"vwap":1730},"2025-12-03",24.58,24.64,43400,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1736,"change":190,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-12-02",23.5,24.52,24.48,-0.41,24000,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1729,"change":1205,"percent_change":1744,"volume":1200,"transactions":9,"vwap":1729},"2025-12-01",24.62,25.545,24.525,0.33,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1400,"change":261,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1400},"2025-11-28",24.4,24.51,1.58,4200,{"date":1752,"open":1458,"high":1394,"low":1753,"close":1394,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1394},"2025-11-26",23.89,0.343,1.44,9300,{"date":1758,"open":1542,"high":1559,"low":1535,"close":1759,"change":1760,"percent_change":219,"volume":1761,"transactions":9,"vwap":1759},"2025-11-25",23.777,-0.127,19800,{"date":1763,"open":1764,"high":1765,"low":1535,"close":1766,"change":1767,"percent_change":198,"volume":1768,"transactions":9,"vwap":1766},"2025-11-24",23.66,23.92,23.904,0.154,11300,{"date":1770,"open":1764,"high":1771,"low":1772,"close":1558,"change":882,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1558},"2025-11-21",23.85,23.655,-0.63,19500,{"date":1776,"open":1680,"high":1777,"low":1753,"close":1778,"change":1779,"percent_change":800,"volume":1102,"transactions":9,"vwap":1778},"2025-11-20",24.215,23.9,-0.195,{"date":1781,"open":1414,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":456,"volume":1786,"transactions":9,"vwap":1784},"2025-11-19",24.252,24.07,24.094999,-0.182,18300,{"date":1788,"open":1680,"high":1789,"low":1528,"close":1790,"change":1791,"percent_change":430,"volume":1792,"transactions":9,"vwap":1790},"2025-11-18",24.294,24.277,0.199,9100,{"date":1794,"open":1450,"high":1795,"low":1396,"close":1796,"change":808,"percent_change":301,"volume":1797,"transactions":9,"vwap":1796},"2025-11-17",24.205,24.077999,31200,{"date":1799,"open":1800,"high":1668,"low":1414,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-11-14",24.31,24.198,-0.132,-0.54,15400,{"date":1806,"open":1735,"high":1807,"low":1706,"close":1706,"change":1590,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1706},"2025-11-13",24.9,-0.69,37700,{"date":1811,"open":1693,"high":1812,"low":1693,"close":1400,"change":291,"percent_change":830,"volume":1813,"transactions":9,"vwap":1400},"2025-11-12",24.516,44200,{"date":1815,"open":1816,"high":1817,"low":1695,"close":1817,"change":250,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-11-11",24.488,24.59,0.9,15800,{"date":1821,"open":1444,"high":1421,"low":1822,"close":1669,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1669},"2025-11-10",24.102,0.426,1.78,39800,{"date":1827,"open":1828,"high":1828,"low":1458,"close":1829,"change":1830,"percent_change":116,"volume":1831,"transactions":9,"vwap":1829},"2025-11-07",24.8,23.944,0.084,46400,{"date":1833,"open":1529,"high":1834,"low":1835,"close":1836,"change":968,"percent_change":599,"volume":1837,"transactions":9,"vwap":1836},"2025-11-06",24.040001,23.8,23.86,26700,{"date":1839,"open":1834,"high":1840,"low":1458,"close":1765,"change":753,"percent_change":1590,"volume":1841,"transactions":9,"vwap":1765},"2025-11-05",24.063,38800,{"date":1843,"open":1452,"high":1844,"low":1401,"close":1402,"change":1845,"percent_change":1846,"volume":1417,"transactions":9,"vwap":1402},"2025-11-04",24.059999,-0.224,-0.93,{"date":1848,"open":1834,"high":1849,"low":1834,"close":1850,"change":1093,"percent_change":111,"volume":1851,"transactions":9,"vwap":1850},"2025-11-03",24.239,24.184,47400,{"date":1853,"open":1452,"high":1834,"low":1854,"close":1393,"change":391,"percent_change":320,"volume":1855,"transactions":9,"vwap":1393},"2025-10-31",23.97,19100,{"date":1857,"open":1558,"high":1450,"low":1558,"close":1458,"change":1205,"percent_change":401,"volume":1858,"transactions":9,"vwap":1458},"2025-10-30",20600,{"date":1860,"open":1778,"high":1381,"low":1551,"close":1861,"change":391,"percent_change":320,"volume":1862,"transactions":9,"vwap":1861},"2025-10-29",23.83,20700,{"date":1864,"open":1389,"high":1865,"low":1764,"close":1545,"change":709,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1545},"2025-10-28",23.82,-0.84,18500,{"date":1869,"open":1420,"high":1870,"low":1458,"close":1401,"change":589,"percent_change":600,"volume":1871,"transactions":9,"vwap":1401},"2025-10-27",25.662,20100,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1670,"change":420,"percent_change":753,"volume":1876,"transactions":9,"vwap":1670},"2025-10-24",26.4,24.1,51200,{"date":1878,"open":1676,"high":1422,"low":1680,"close":1680,"change":52,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1680},"2025-10-23",0.75,15000,{"date":1882,"open":1450,"high":1450,"low":1883,"close":1854,"change":429,"percent_change":59,"volume":1884,"transactions":9,"vwap":1854},"2025-10-22",23.72,35900,{"date":1886,"open":1771,"high":1771,"low":1887,"close":1883,"change":1253,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1883},"2025-10-21",23.665,-1.82,23600,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1893,"change":261,"percent_change":1895,"volume":1187,"transactions":9,"vwap":1893},"2025-10-20",23.98,24.16,23.941,1.6,{"date":1897,"open":1765,"high":1765,"low":1898,"close":1899,"change":709,"percent_change":1900,"volume":1123,"transactions":9,"vwap":1899},"2025-10-17",23.69,23.78,-0.83,{"date":1902,"open":1892,"high":1903,"low":1765,"close":1892,"change":1445,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1892},"2025-10-16",24.11,0.46,32900,{"date":1907,"open":1753,"high":1753,"low":1908,"close":1552,"change":207,"percent_change":121,"volume":1909,"transactions":9,"vwap":1552},"2025-10-15",23.775,15700,{"date":1911,"open":1912,"high":1551,"low":1544,"close":1883,"change":808,"percent_change":301,"volume":1913,"transactions":9,"vwap":1883},"2025-10-14",23.64,55500,{"date":1915,"open":1551,"high":1552,"low":1551,"close":1435,"change":1640,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1435},"2025-10-13",1.51,3500,{"date":1919,"open":1558,"high":1899,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-10-10",23.4,23.485,-0.328,-1.38,19000,{"date":1926,"open":1394,"high":1747,"low":1542,"close":1927,"change":1785,"percent_change":446,"volume":1928,"transactions":9,"vwap":1927},"2025-10-09",23.813,46300,{"date":1930,"open":1931,"high":1844,"low":1402,"close":1932,"change":1933,"percent_change":1517,"volume":1934,"transactions":9,"vwap":1932},"2025-10-08",24,23.995,0.135,21900,{"date":1936,"open":1552,"high":1444,"low":1835,"close":1836,"change":1445,"percent_change":1904,"volume":1937,"transactions":9,"vwap":1836},"2025-10-07",36100,{"date":1939,"open":1835,"high":1393,"low":1558,"close":1558,"change":1081,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1558},"2025-10-06",0.55,17200,{"date":1943,"open":1944,"high":1945,"low":1544,"close":1946,"change":207,"percent_change":1136,"volume":1947,"transactions":9,"vwap":1946},"2025-10-03",23.6,24.885,23.62,42900,{"date":1949,"open":1460,"high":1460,"low":1950,"close":1951,"change":1952,"percent_change":847,"volume":1953,"transactions":9,"vwap":1951},"2025-10-02",23.416,23.47,-0.116,27200,{"date":1955,"open":1594,"high":1956,"low":1594,"close":1957,"change":1958,"percent_change":580,"volume":1959,"transactions":9,"vwap":1957},"2025-10-01",23.61,23.586,0.061,7700,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":785,"volume":1967,"transactions":9,"vwap":1965},"2025-09-30",23.49,23.549,23.475,23.525,-0.071,11600,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1546,"volume":1974,"transactions":9,"vwap":1972},"2025-09-29",23.74,23.54,23.596,-0.034,9700,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1535,"change":391,"percent_change":320,"volume":1980,"transactions":9,"vwap":1535},"2025-09-26",23.57,23.684,23.52,11800,{"date":1982,"open":1983,"high":1564,"low":1602,"close":1564,"change":260,"percent_change":926,"volume":1984,"transactions":9,"vwap":1564},"2025-09-25",23.44,29200,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":271,"percent_change":1081,"volume":1991,"transactions":9,"vwap":1990},"2025-09-24",23.43,23.46,23.36,23.41,7600,{"date":1993,"open":1595,"high":1459,"low":1597,"close":1459,"change":1500,"percent_change":106,"volume":1994,"transactions":9,"vwap":1459},"2025-09-23",23000,{"date":1996,"open":1997,"high":1596,"low":1997,"close":1596,"change":1998,"percent_change":1279,"volume":1294,"transactions":9,"vwap":1596},"2025-09-22",23.063,0.085,{"date":2000,"open":1624,"high":1624,"low":2001,"close":2002,"change":2003,"percent_change":191,"volume":2004,"transactions":9,"vwap":2002},"2025-09-19",23.07,23.125,-0.075,20800,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":310,"volume":976,"transactions":9,"vwap":2009},"2025-09-18",23.24,23.112,23.2,-0.025,{"date":2012,"open":2013,"high":1951,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-09-17",23.403,23.16,23.225,-0.345,-1.46,20000,{"date":2020,"open":1460,"high":1944,"low":1564,"close":1977,"change":52,"percent_change":554,"volume":2021,"transactions":9,"vwap":1977},"2025-09-16",22600,{"date":2023,"open":1920,"high":1542,"low":1573,"close":1602,"change":2024,"percent_change":126,"volume":1182,"transactions":9,"vwap":1602},"2025-09-15",0.229,{"date":2026,"open":1575,"high":1573,"low":2027,"close":2028,"change":2029,"percent_change":116,"volume":1561,"transactions":9,"vwap":2028},"2025-09-12",23.15,23.161,0.081,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2034,"change":616,"percent_change":709,"volume":1855,"transactions":9,"vwap":2034},"2025-09-11",22.99,23.12,23.08,{"date":2036,"open":2034,"high":2014,"low":2037,"close":2038,"change":2039,"percent_change":1940,"volume":2040,"transactions":9,"vwap":2038},"2025-09-10",23.065001,23.126,0.126,26400,{"date":2042,"open":2014,"high":2014,"low":2032,"close":2043,"change":2044,"percent_change":87,"volume":2045,"transactions":9,"vwap":2043},"2025-09-09",23,-0.055,20900,{"date":2047,"open":2048,"high":2001,"low":2049,"close":2050,"change":1553,"percent_change":466,"volume":2051,"transactions":9,"vwap":2050},"2025-09-08",23.02,22.95,23.055,278200,{"date":2053,"open":2054,"high":2043,"low":2055,"close":1616,"change":190,"percent_change":1253,"volume":2056,"transactions":9,"vwap":1616},"2025-09-05",22.98,22.861,40900,{"date":2058,"open":2059,"high":2032,"low":2060,"close":2061,"change":300,"percent_change":1808,"volume":2062,"transactions":9,"vwap":2061},"2025-09-04",22.94,22.82,22.97,14100,{"date":2064,"open":2014,"high":2065,"low":1645,"close":2066,"change":921,"percent_change":785,"volume":1432,"transactions":9,"vwap":2066},"2025-09-03",23.179,23.13,{"date":2068,"open":2069,"high":2009,"low":2069,"close":2009,"change":429,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2009},"2025-09-02",23.0060005,1.09,63600,{"date":2073,"open":1650,"high":2049,"low":1650,"close":2049,"change":167,"percent_change":162,"volume":1974,"transactions":9,"vwap":2049},"2025-08-29",{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":438,"percent_change":438,"volume":2080,"transactions":9,"vwap":2079},"2025-08-28",22.71,22.83,21.99,22.75,12000,{"date":2082,"open":2083,"high":2079,"low":2083,"close":2079,"change":1696,"percent_change":1904,"volume":2084,"transactions":9,"vwap":2079},"2025-08-27",22.61,11700,{"date":2086,"open":2087,"high":1612,"low":2088,"close":2089,"change":2090,"percent_change":1416,"volume":2091,"transactions":9,"vwap":2089},"2025-08-26",22.65,22.54,22.646,-0.074,17600,{"date":2093,"open":2094,"high":1650,"low":2094,"close":2095,"change":270,"percent_change":899,"volume":2096,"transactions":9,"vwap":2095},"2025-08-25",22.67,22.72,122700,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2076,"change":167,"percent_change":1424,"volume":1804,"transactions":9,"vwap":2076},"2025-08-22",22.51,22.749,{"date":2102,"open":2103,"high":2088,"low":2103,"close":2099,"change":1500,"percent_change":673,"volume":2104,"transactions":9,"vwap":2099},"2025-08-21",22.36,13500,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-08-20",22.16,22.4,22.34,0.27,1.22,36800,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2117,"change":599,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-08-19",22.18,22.21,22.07,-1.12,239300,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":391,"percent_change":1446,"volume":2126,"transactions":9,"vwap":2125},"2025-08-18",22.155,22.33,22.145,22.32,13000,{"date":2128,"open":2107,"high":2129,"low":2107,"close":2130,"change":23,"percent_change":2110,"volume":2131,"transactions":9,"vwap":2130},"2025-08-15",22.3,22.22,7300,{"date":2133,"open":2134,"high":2135,"low":26,"close":2107,"change":2136,"percent_change":238,"volume":2137,"transactions":9,"vwap":2107},"2025-08-14",22.165,22.19,-0.064,29500,{"date":2139,"open":2129,"high":2140,"low":2107,"close":2141,"change":2142,"percent_change":23,"volume":2143,"transactions":9,"vwap":2141},"2025-08-13",22.31,22.224,0.014,6800,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2116,"change":2148,"percent_change":785,"volume":2149,"transactions":9,"vwap":2116},"2025-08-12",22.2,22.269,-0.067,21700,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":260,"volume":2126,"transactions":9,"vwap":2155},"2025-08-11",22.28,22.287,22.23,22.277,0.027,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":968,"percent_change":960,"volume":2126,"transactions":9,"vwap":2162},"2025-08-08",22.42,22.46,22.24,22.25,{"date":2164,"open":2123,"high":2165,"low":2152,"close":2140,"change":1830,"percent_change":261,"volume":2166,"transactions":9,"vwap":2140},"2025-08-07",22.635,16300,{"date":2168,"open":2103,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":1063,"volume":1690,"transactions":9,"vwap":2171},"2025-08-06",22.39,22.201,22.226,-0.004,{"date":2174,"open":2161,"high":2123,"low":2175,"close":2154,"change":921,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2154},"2025-08-05",22.183,-0.31,36300,{"date":2179,"open":2180,"high":2140,"low":2180,"close":2129,"change":2181,"percent_change":1577,"volume":2182,"transactions":9,"vwap":2129},"2025-08-04",22.15,0.054,424700,{"date":2184,"open":2160,"high":2160,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":1145,"transactions":9,"vwap":2186},"2025-08-01",22.207,22.246,-0.134,-0.6,{"date":2190,"open":2160,"high":2160,"low":2191,"close":2192,"change":1546,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-07-31",22.344,22.38,-0.62,127800,{"date":2196,"open":2197,"high":2198,"low":2109,"close":2199,"change":2200,"percent_change":1054,"volume":2201,"transactions":9,"vwap":2199},"2025-07-30",22.8,22.89,22.52,-0.422,48800,{"date":2203,"open":2204,"high":2061,"low":2205,"close":2206,"change":2207,"percent_change":346,"volume":2208,"transactions":9,"vwap":2206},"2025-07-29",22.77,22.763,22.942,0.207,23700,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":249,"volume":2215,"transactions":9,"vwap":2213},"2025-07-28",22.81,22.66,22.735,0.015,19700,{"date":2217,"open":2060,"high":1615,"low":2218,"close":2095,"change":2219,"percent_change":1866,"volume":2220,"transactions":9,"vwap":2095},"2025-07-25",22.695,-0.192,11500,{"date":2222,"open":2223,"high":1646,"low":2223,"close":2224,"change":2225,"percent_change":808,"volume":2226,"transactions":9,"vwap":2224},"2025-07-24",22.815,22.912,-0.028,10500,{"date":2228,"open":2229,"high":1580,"low":2077,"close":2059,"change":2230,"percent_change":300,"volume":2231,"transactions":9,"vwap":2059},"2025-07-23",22.91,-0.036,150000,{"date":2233,"open":2234,"high":2054,"low":2060,"close":2235,"change":2236,"percent_change":1744,"volume":1109,"transactions":9,"vwap":2235},"2025-07-22",22.86,22.976,0.076,{"date":2238,"open":1615,"high":2059,"low":1615,"close":2239,"change":270,"percent_change":899,"volume":2240,"transactions":9,"vwap":2239},"2025-07-21",22.9,27900,{"date":2242,"open":2034,"high":2034,"low":2243,"close":2198,"change":2244,"percent_change":700,"volume":2245,"transactions":9,"vwap":2198},"2025-07-18",22.874,0.064,18000,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2250,"change":2039,"percent_change":101,"volume":2251,"transactions":9,"vwap":2250},"2025-07-17",22.64,22.839,22.826,45100,{"date":2253,"open":2254,"high":2095,"low":1611,"close":2255,"change":1445,"percent_change":208,"volume":2256,"transactions":9,"vwap":2255},"2025-07-16",22.63,22.7,45000,{"date":2258,"open":2254,"high":2255,"low":2259,"close":2259,"change":291,"percent_change":954,"volume":2260,"transactions":9,"vwap":2259},"2025-07-15",22.59,133200,{"date":2262,"open":2079,"high":2079,"low":2094,"close":2263,"change":190,"percent_change":1253,"volume":1432,"transactions":9,"vwap":2263},"2025-07-14",22.68,{"date":2265,"open":2266,"high":2267,"low":2266,"close":1650,"change":250,"percent_change":365,"volume":2268,"transactions":9,"vwap":1650},"2025-07-11",22.675,22.829,92300,{"date":2270,"open":2271,"high":2259,"low":1661,"close":2272,"change":2273,"percent_change":1445,"volume":2274,"transactions":9,"vwap":2272},"2025-07-10",22.55,22.56,0.025,37500,{"date":2276,"open":2277,"high":2272,"low":2277,"close":2278,"change":420,"percent_change":753,"volume":2279,"transactions":9,"vwap":2278},"2025-07-09",22.48,22.535,77600,{"date":2281,"open":2108,"high":2282,"low":2108,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-07-08",22.6,22.545,0.138,0.62,12300,{"date":2288,"open":2109,"high":2289,"low":2123,"close":2290,"change":808,"percent_change":219,"volume":2291,"transactions":9,"vwap":2290},"2025-07-07",22.44,22.407,7200,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":190,"volume":2143,"transactions":9,"vwap":2296},"2025-07-03",22.62,22.478,22.527,-0.023,{"date":2299,"open":2300,"high":2272,"low":2301,"close":2271,"change":2110,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2271},"2025-07-02",22.35,22.326,1.21,160400,{"date":2305,"open":2162,"high":2152,"low":2130,"close":2152,"change":271,"percent_change":1081,"volume":2306,"transactions":9,"vwap":2152},"2025-07-01",12800,{"date":2308,"open":2152,"high":2152,"low":2309,"close":2162,"change":1973,"percent_change":882,"volume":2310,"transactions":9,"vwap":2162},"2025-06-30",22.17,138400,{"date":2312,"open":2154,"high":2103,"low":2154,"close":2313,"change":2314,"percent_change":1714,"volume":1294,"transactions":9,"vwap":2313},"2025-06-27",22.284,-0.086,{"date":2316,"open":2103,"high":2159,"low":2317,"close":2318,"change":2319,"percent_change":1361,"volume":927,"transactions":9,"vwap":2318},"2025-06-26",22.29,22.37,0.095,{"date":2321,"open":2152,"high":2103,"low":2322,"close":2323,"change":290,"percent_change":496,"volume":2324,"transactions":9,"vwap":2323},"2025-06-25",22.236,22.275,48200,{"date":2326,"open":2327,"high":2318,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-06-24",22.327,22.245,22.305,-0.435,-1.91,9000,{"date":2334,"open":1589,"high":2335,"low":2336,"close":2337,"change":1714,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-06-23",23.123,22.73,22.74,-1.64,137700,{"date":2341,"open":2033,"high":2342,"low":1647,"close":2033,"change":2343,"percent_change":1205,"volume":867,"transactions":9,"vwap":2033},"2025-06-20",23.129,0.019,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":207,"volume":2350,"transactions":9,"vwap":2348},"2025-06-18",23.18,23.017,23.101,0.035,16200,{"date":2352,"open":2353,"high":1589,"low":2032,"close":2354,"change":1307,"percent_change":126,"volume":2355,"transactions":9,"vwap":2354},"2025-06-17",23.035,23.066,14300,{"date":2357,"open":2239,"high":2239,"low":2197,"close":1615,"change":2349,"percent_change":207,"volume":2358,"transactions":9,"vwap":1615},"2025-06-16",26100,{"date":2360,"open":1630,"high":2239,"low":2361,"close":2362,"change":345,"percent_change":1181,"volume":2363,"transactions":9,"vwap":2362},"2025-06-13",22.731,22.805,36200,{"date":2365,"open":1660,"high":2271,"low":1660,"close":2366,"change":2367,"percent_change":1744,"volume":2368,"transactions":9,"vwap":2366},"2025-06-12",22.515,0.075,27400,{"date":2370,"open":2109,"high":2160,"low":2123,"close":2289,"change":1500,"percent_change":673,"volume":1858,"transactions":9,"vwap":2289},"2025-06-11",{"date":2372,"open":2103,"high":2373,"low":2130,"close":2374,"change":2003,"percent_change":141,"volume":2375,"transactions":9,"vwap":2374},"2025-06-10",22.373,22.27,32700,{"date":2377,"open":2378,"high":2169,"low":2374,"close":2379,"change":2244,"percent_change":345,"volume":2380,"transactions":9,"vwap":2379},"2025-06-09",22.291,22.345,12100,{"date":2382,"open":2383,"high":2125,"low":2383,"close":2384,"change":2385,"percent_change":760,"volume":1716,"transactions":9,"vwap":2384},"2025-06-06",22.259,22.281,0.071,{"date":2387,"open":2162,"high":2374,"low":2135,"close":2116,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2116},"2025-06-05",0.134,0.61,18100,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":438,"volume":1447,"transactions":9,"vwap":2396},"2025-06-04",22.049999,22.091999,22,22.076,0.001,{"date":2399,"open":2400,"high":2401,"low":2078,"close":2402,"change":2319,"percent_change":1361,"volume":2403,"transactions":9,"vwap":2402},"2025-06-03",22.01,22.11,22.075001,52200,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2406,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2406},"2025-06-02",21.98,22.025,21.93,0.405,1.88,35500,{"date":2413,"open":2414,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":710,"volume":2418,"transactions":9,"vwap":2416},"2025-05-30",21.67,21.55,21.575,-0.155,23500,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2423,"change":753,"percent_change":372,"volume":2424,"transactions":9,"vwap":2423},"2025-05-29",21.74,21.671,21.73,34900,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2429,"change":1186,"percent_change":866,"volume":2430,"transactions":9,"vwap":2429},"2025-05-28",21.88,21.75,21.77,72700,{"date":2432,"open":2433,"high":2408,"low":2434,"close":2435,"change":2436,"percent_change":527,"volume":2437,"transactions":9,"vwap":2435},"2025-05-27",21.92,21.86,21.919,-0.211,36000,{"date":2439,"open":2393,"high":26,"low":2440,"close":26,"change":516,"percent_change":45,"volume":2441,"transactions":9,"vwap":26},"2025-05-23",22.02,25300,{"date":2443,"open":2433,"high":2444,"low":2445,"close":2446,"change":1018,"percent_change":710,"volume":2447,"transactions":9,"vwap":2446},"2025-05-22",21.95,21.91,21.94,14800,{"date":2449,"open":2401,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":580,"volume":2454,"transactions":9,"vwap":2452},"2025-05-21",22.14,22.094999,22.097,0.057,36400,{"date":2456,"open":2457,"high":2393,"low":2457,"close":2458,"change":580,"percent_change":1627,"volume":2459,"transactions":9,"vwap":2458},"2025-05-20",21.83,22.040001,5200,{"date":2461,"open":2429,"high":2462,"low":2463,"close":2464,"change":381,"percent_change":1367,"volume":2465,"transactions":9,"vwap":2464},"2025-05-19",21.81,21.71,21.78,26200,{"date":2467,"open":2429,"high":2468,"low":2469,"close":2423,"change":882,"percent_change":1808,"volume":2470,"transactions":9,"vwap":2423},"2025-05-16",21.8,21.713,43300,{"date":2472,"open":2429,"high":2473,"low":2474,"close":2427,"change":420,"percent_change":1154,"volume":2475,"transactions":9,"vwap":2427},"2025-05-15",21.89,21.759,11100,{"date":2477,"open":2444,"high":2406,"low":2427,"close":2473,"change":599,"percent_change":2478,"volume":2355,"transactions":9,"vwap":2473},"2025-05-14",-1.13,{"date":2480,"open":2481,"high":2482,"low":2481,"close":2450,"change":2483,"percent_change":355,"volume":2286,"transactions":9,"vwap":2450},"2025-05-13",21.97,22.146,0.247,{"date":2485,"open":2444,"high":2481,"low":2486,"close":2487,"change":2488,"percent_change":1590,"volume":2489,"transactions":9,"vwap":2487},"2025-05-12",21.84,21.893,-0.037,42500,{"date":2491,"open":2408,"high":2444,"low":2492,"close":2408,"change":382,"percent_change":106,"volume":2240,"transactions":9,"vwap":2408},"2025-05-09",21.927,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2429,"change":2498,"percent_change":401,"volume":2499,"transactions":9,"vwap":2429},"2025-05-08",21.756,21.79,21.69,0.073,29000,{"date":2501,"open":2486,"high":2486,"low":2502,"close":2503,"change":2504,"percent_change":600,"volume":2505,"transactions":9,"vwap":2503},"2025-05-07",21.657,21.697,-0.191,72000,{"date":2507,"open":2473,"high":2444,"low":2508,"close":2509,"change":2510,"percent_change":411,"volume":2511,"transactions":9,"vwap":2509},"2025-05-06",21.876,21.888,0.271,14200,{"date":2513,"open":2497,"high":2497,"low":2514,"close":2515,"change":2516,"percent_change":391,"volume":2517,"transactions":9,"vwap":2515},"2025-05-05",21.59,21.617,0.022,71900,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":111,"volume":1941,"transactions":9,"vwap":2523},"2025-05-02",21.655,21.662,21.5,21.595,0.155,{"date":2526,"open":2527,"high":2528,"low":177,"close":2528,"change":2343,"percent_change":131,"volume":1417,"transactions":9,"vwap":2528},"2025-05-01",21.389,21.44,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":1254,"volume":2536,"transactions":9,"vwap":2534},"2025-04-30",21.54,21.541,21.4,21.421,-0.339,116900,{"date":2538,"open":2464,"high":2457,"low":2539,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-04-29",21.76,-0.262,-1.19,12900,{"date":2544,"open":2545,"high":2546,"low":2545,"close":2546,"change":2547,"percent_change":249,"volume":2548,"transactions":9,"vwap":2546},"2025-04-28",21.877,22.021999,0.016,12400,{"date":2550,"open":2433,"high":2551,"low":2433,"close":2551,"change":2552,"percent_change":2176,"volume":2511,"transactions":9,"vwap":2551},"2025-04-25",22.0060005,-0.069,{"date":2554,"open":2427,"high":2402,"low":2427,"close":2402,"change":465,"percent_change":2555,"volume":2091,"transactions":9,"vwap":2402},"2025-04-24",1.12,{"date":181,"open":2433,"high":2433,"low":2464,"close":2457,"change":291,"percent_change":1737,"volume":2557,"transactions":9,"vwap":2457},25700]