[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NIXT":3,"homepage-market-summary":27,"stock-historical-NIXT":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NIXT","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Research Affiliates Deletions ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0977,0.363612,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},33.1,33.1138,-0.0138,-0.04,620.863966,35.25,23.83,2997.121524845238,81.2,520,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":150},"success",[30,38,45,52,59,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"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","2026-10-05",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":37},"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":60,"name":61,"price":62,"change":63,"pct_change":35,"is_up":11,"sparkline":64,"date":37},"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":37},"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[95,100,105,111,116,121,126,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":110},"Healthcare","XLV",-0.17,167.09,false,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":43,"price":129,"is_up":11},"Industrials","XLI",171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":166,"name":167,"price":168,"change":169,"is_up":110},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":22,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},21.68,4608,1681774.624261,49.44,"2025-04-24",[181,184,192,200,211,221,231,242,251,260,269,280,289,299,308,318,327,337,346,356,365,373,382,390,400,410,419,430,439,448,456,465,476,484,494,502,510,517,526,534,541,548,555,563,571,579,588,597,605,614,622,630,640,649,658,667,675,684,693,702,710,719,725,732,739,745,752,757,763,771,776,783,789,797,803,809,816,824,831,838,845,851,859,867,871,877,886,894,900,907,915,920,926,932,938,944,951,958,966,974,978,985,991,998,1004,1010,1015,1022,1029,1033,1038,1046,1052,1058,1064,1073,1081,1088,1095,1102,1108,1113,1119,1124,1132,1138,1145,1153,1160,1166,1172,1177,1184,1190,1197,1203,1209,1217,1224,1228,1235,1242,1246,1252,1259,1266,1274,1280,1287,1295,1303,1308,1315,1323,1330,1335,1341,1347,1352,1356,1361,1367,1374,1382,1388,1395,1400,1408,1416,1424,1431,1438,1444,1450,1457,1460,1468,1475,1480,1487,1493,1496,1503,1508,1514,1520,1527,1532,1538,1546,1554,1561,1569,1574,1580,1584,1590,1595,1600,1605,1612,1617,1623,1626,1633,1637,1642,1648,1654,1658,1664,1669,1674,1682,1687,1694,1702,1708,1716,1723,1731,1738,1745,1753,1762,1766,1772,1779,1787,1793,1799,1805,1811,1817,1824,1829,1833,1841,1845,1851,1857,1863,1869,1876,1884,1889,1895,1903,1908,1915,1922,1926,1931,1937,1943,1949,1956,1960,1965,1970,1975,1979,1984,1991,1997,2003,2010,2014,2020,2026,2032,2040,2046,2051,2056,2061,2068,2074,2078,2084,2091,2098,2106,2112,2117,2123,2127,2134,2140,2145,2152,2160,2164,2170,2175,2180,2186,2193,2198,2202,2206,2211,2217,2222,2227,2234,2239,2243,2250,2255,2260,2265,2269,2273,2279,2284,2288,2293,2299,2305,2309,2314,2318,2323,2326,2334,2340,2343,2347,2353,2358,2363,2369,2378,2382,2390,2396,2401,2408,2415,2420,2423,2428,2434,2440,2445,2452,2456,2460,2466,2472,2479,2485,2490,2496,2502,2509,2515,2523,2530,2536,2543,2551,2556,2562],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},61,33.1501,{"date":37,"open":185,"high":186,"low":185,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},33.06,33.16,0.4153,1.27,1004.272,45,33.0888,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":148,"volume":197,"transactions":198,"vwap":199},"2026-10-02",32.97,32.6985,0.0135,1021.51,59,32.8185,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",32.61,32.77,32.43,32.685,0.2009,0.62,1641.501,56,32.6966,{"date":212,"open":213,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",32.6,32.68,32.4841,-0.0734,-0.23,3805.202594,60,32.6148,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",32.56,32.39,32.5575,-0.0102,-0.03,1024.9725,44,32.4963,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",32.62,32.66,32.42,32.5677,-0.4059,-1.23,6202.0737,74,32.5545,{"date":243,"open":244,"high":245,"low":244,"close":246,"change":247,"percent_change":20,"volume":248,"transactions":249,"vwap":250},"2026-09-25",32.91,33.03,32.9736,-0.0122,10923.9136,63,32.999,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":249,"vwap":259},"2026-09-24",33.01,32.82,32.9858,-0.1964,-0.59,3154.3488,32.9596,{"date":261,"open":262,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",33.51,33.1822,-0.3773,-1.12,4656.4516,55,33.3128,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",33.59,33.65,33.48,33.5595,0.2755,0.83,10937.6486,52,33.5145,{"date":281,"open":282,"high":283,"low":185,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":229,"vwap":288},"2026-09-21",33.15,33.315,33.284,0.2375,0.72,2729.72736,33.1933,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",33.35,33.04,33.0465,-0.4447,-1.33,34496.0964,70,33.2612,{"date":300,"open":301,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",33.615,33.4912,0.0763,0.23,532.6131,27,33.623,{"date":309,"open":310,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",33.705,33.79,33.4149,-0.2129,-0.63,2864.0825,40,33.6689,{"date":319,"open":272,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",33.82,33.6278,-0.1726,-0.51,15915.2338,139,33.7628,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",33.91,33.8,33.8004,0.387,1.16,3444.221747,66,33.8412,{"date":338,"open":339,"high":339,"low":291,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",33.475,33.4134,0.3234,0.98,765.9619,42,33.413,{"date":347,"open":348,"high":349,"low":348,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",33.07,33.3,33.09,-0.2804,-0.84,878.1652,43,33.2192,{"date":357,"open":358,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",33.63,33.3704,-0.502,-1.48,3415.4152,76,33.5706,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":219,"vwap":372},"2026-09-08",34.61,33.8724,-0.7841,-2.26,1861.8039,34.0267,{"date":374,"open":375,"high":376,"low":377,"close":376,"change":378,"percent_change":379,"volume":380,"transactions":198,"vwap":381},"2026-09-04",34.43,34.6565,34.38,-0.1167,-0.34,3868.8558,34.4875,{"date":383,"open":384,"high":385,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":344,"vwap":389},"2026-09-03",34.585,34.7732,0.1351,0.39,978.7978,34.6866,{"date":391,"open":392,"high":393,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",34.65,34.692122,34.6381,0.3564,1.04,6937.7978,78,34.6549,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",33.31,34.589,34.2817,-0.4851,-1.4,1246.496152,58,34.3304,{"date":411,"open":412,"high":413,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",34.66,34.7668,-0.0986,-0.28,2661.7978,47,34.6874,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",35.01,35.04,34.84,34.8654,-0.0483,-0.14,3682.1268,65,34.9255,{"date":431,"open":432,"high":22,"low":433,"close":434,"change":435,"percent_change":103,"volume":436,"transactions":437,"vwap":438},"2026-08-27",35.12,34.91,34.9137,0.0845,1345.7978,33,35.1807,{"date":440,"open":441,"high":442,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",34.76,34.8292,0.0542,0.16,266.3764,36,34.7481,{"date":449,"open":450,"high":451,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":437,"vwap":455},"2026-08-25",34.627917,34.775,0.0211,0.06,512.9418,34.6784,{"date":457,"open":458,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",34.82,34.7539,-0.0742,-0.21,722.5478,39,34.7926,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",34.57,34.89,34.56,34.8281,0.3281,0.95,3627.7212,83,34.6391,{"date":477,"open":478,"high":478,"low":479,"close":479,"change":480,"percent_change":238,"volume":481,"transactions":482,"vwap":483},"2026-08-20",35.24,34.5,-0.431,1750.4092,51,34.8791,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",34.99,34.93,34.931,1.0032,2.96,2464.054605,57,34.965,{"date":495,"open":496,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":463,"vwap":501},"2026-08-18",34.12,33.9278,-0.0294,-0.09,546.187278,34.1417,{"date":503,"open":504,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":408,"vwap":509},"2026-08-17",34.1,33.9572,-0.6437,-1.86,1702.977375,34.0835,{"date":511,"open":392,"high":412,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":394},"2026-08-14",34.6009,-0.2673,-0.77,3293.0829,79,{"date":518,"open":519,"high":520,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",34.355,34.8682,0.5623,1.64,1086.4139,53,34.4297,{"date":527,"open":528,"high":529,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":190,"vwap":533},"2026-08-12",34,34.3059,-0.0176,-0.05,887.3211,34.0641,{"date":535,"open":536,"high":536,"low":537,"close":537,"change":538,"percent_change":-6,"volume":539,"transactions":528,"vwap":540},"2026-08-11",34.44,34.3235,-0.0016,983.9189,34.4144,{"date":542,"open":543,"high":519,"low":543,"close":544,"change":545,"percent_change":323,"volume":546,"transactions":463,"vwap":547},"2026-08-10",34.29,34.3251,-0.1749,687.7739,34.3406,{"date":549,"open":550,"high":479,"low":551,"close":479,"change":552,"percent_change":333,"volume":553,"transactions":524,"vwap":554},"2026-08-07",34.4,34.3999,0.3955,1419.905489,34.4081,{"date":556,"open":557,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":182,"vwap":562},"2026-08-06",35.03,34.1045,-0.3317,-0.96,1759.014036,34.6935,{"date":564,"open":565,"high":565,"low":550,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":463,"vwap":570},"2026-08-05",34.495,34.4362,-0.2514,-0.72,1379.9759,34.4396,{"date":572,"open":573,"high":574,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":182,"vwap":578},"2026-08-04",34.49,34.6876,0.7197,2.12,1622.4786,34.4782,{"date":580,"open":528,"high":528,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-03",33.865,33.9679,0.7989,2.41,8907.167011,84,33.9222,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":428,"vwap":596},"2026-07-31",33.64,33.12,33.169,-0.4063,-1.21,5082.1562,33.2108,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",33.5753,-0.2486,-0.73,478.3997,38,33.505,{"date":606,"open":607,"high":528,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-29",33.8599,33.8239,-0.0355,-0.1,4392.258062,71,33.9195,{"date":615,"open":616,"high":617,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":209,"vwap":621},"2026-07-28",33.7,33.8594,0.6827,2.06,811.3818,33.7328,{"date":623,"open":17,"high":624,"low":17,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":603,"vwap":629},"2026-07-27",33.2599,33.1767,0.6501,2,1225.0618,33.2035,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":190,"vwap":639},"2026-07-24",32.41,32.57,32.3,32.5266,0.3913,1.22,1474.0228,32.4376,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":278,"vwap":648},"2026-07-23",32.33,31.995,32.1353,-0.5306,-1.62,2383.2588,32.0961,{"date":650,"open":203,"high":203,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-22",32.6299,32.6659,-0.2637,-0.8,852.8408,48,32.7929,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":528,"vwap":666},"2026-07-21",32.86,32.95,32.9296,-0.126,-0.38,625.2138,32.9169,{"date":668,"open":17,"high":17,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-20",33.0556,-0.2519,-0.76,524.9861,46,33.1106,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":354,"vwap":683},"2026-07-17",33.57,33.205,33.3075,-0.1813,-0.54,629.592286,33.3339,{"date":685,"open":686,"high":687,"low":686,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":249,"vwap":692},"2026-07-16",33.25,33.53,33.4888,0.5649,1.72,2982.7843,33.4686,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":57,"volume":700,"transactions":516,"vwap":701},"2026-07-15",32.99,33.27,32.88,32.9239,0.3413,5613.9353,33.0182,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-14",32.5826,-0.1534,-0.47,175.2304,29,32.6406,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":182,"vwap":718},"2026-07-13",31.96,32.94,32.736,0.148,0.45,3785.4853,32.5951,{"date":720,"open":721,"high":721,"low":722,"close":722,"change":723,"percent_change":78,"volume":724,"transactions":9,"vwap":722},"2026-07-10",32.7,32.588,0.047,3400,{"date":726,"open":727,"high":728,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-09",32.37,32.541,0.331,1.03,1700,{"date":733,"open":734,"high":735,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-08",32.11,32.21,-0.712,-2.16,900,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-07",32.922,-0.023,-0.07,200,{"date":746,"open":747,"high":747,"low":748,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-06",33.049999,32.945,-0.036,-0.11,600,{"date":753,"open":660,"high":754,"low":660,"close":754,"change":755,"percent_change":756,"volume":751,"transactions":9,"vwap":754},"2026-07-02",32.981,0.239,0.73,{"date":758,"open":695,"high":747,"low":759,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-01",32.742,0.351,1.08,2900,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-30",32.98,32.28,32.391,-0.073,-0.22,2000,{"date":772,"open":642,"high":773,"low":642,"close":773,"change":774,"percent_change":750,"volume":775,"transactions":9,"vwap":773},"2026-06-29",32.464,-0.037,3100,{"date":777,"open":778,"high":779,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-26",29.059999,32.501,0.917,2.9,5400,{"date":784,"open":785,"high":785,"low":786,"close":786,"change":787,"percent_change":788,"volume":751,"transactions":9,"vwap":786},"2026-06-25",31.61,31.584,0.092,0.29,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-24",31.42,31.53,31.492,0.589,1.91,1100,{"date":798,"open":799,"high":800,"low":801,"close":801,"change":802,"percent_change":164,"volume":775,"transactions":9,"vwap":801},"2026-06-23",30.91,30.99,30.903,0.147,{"date":804,"open":805,"high":805,"low":806,"close":806,"change":807,"percent_change":808,"volume":724,"transactions":9,"vwap":806},"2026-06-22",30.89,30.756,-0.433,-1.39,{"date":810,"open":811,"high":812,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-18",31.14,31.189,0.348,1.13,700,{"date":817,"open":792,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-17",31.82,30.83,30.841,-0.698,-2.21,1400,{"date":825,"open":826,"high":827,"low":828,"close":828,"change":829,"percent_change":314,"volume":830,"transactions":9,"vwap":828},"2026-06-16",31.715,31.72,31.539,-0.2,3500,{"date":832,"open":833,"high":834,"low":835,"close":835,"change":836,"percent_change":20,"volume":837,"transactions":9,"vwap":835},"2026-06-15",32.16,32.25,31.739,-0.013,4600,{"date":839,"open":840,"high":841,"low":840,"close":842,"change":843,"percent_change":844,"volume":738,"transactions":9,"vwap":842},"2026-06-12",31.38,31.805,31.752,0.267,0.85,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-11",31.485,0.545,1.76,100,{"date":852,"open":853,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-10",31.21,31.225,30.94,-0.457,-1.46,2200,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":823,"transactions":9,"vwap":864},"2026-06-09",31.4,31.41,31.33,31.397,0.317,1.02,{"date":868,"open":854,"high":854,"low":869,"close":869,"change":787,"percent_change":870,"volume":796,"transactions":9,"vwap":869},"2026-06-08",31.08,0.3,{"date":872,"open":792,"high":792,"low":873,"close":874,"change":681,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-05",30.865,30.988,-1.71,9900,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-04",31.422,31.75,31.35,31.528,0.333,1.07,2300,{"date":887,"open":888,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-03",31.235,31.19,31.195,-0.479,-1.51,1900,{"date":895,"open":896,"high":897,"low":896,"close":897,"change":898,"percent_change":899,"volume":731,"transactions":9,"vwap":897},"2026-06-02",31.63,31.674,-0.277,-0.87,{"date":901,"open":902,"high":903,"low":902,"close":904,"change":905,"percent_change":342,"volume":906,"transactions":9,"vwap":904},"2026-06-01",31.92,32.040001,31.951,0.31,3300,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":906,"transactions":9,"vwap":912},"2026-05-29",31.64,31.745,31.57,31.641,-0.214,-0.67,{"date":916,"open":880,"high":917,"low":880,"close":918,"change":919,"percent_change":119,"volume":731,"transactions":9,"vwap":918},"2026-05-28",31.931,31.855,0.285,{"date":921,"open":922,"high":923,"low":922,"close":911,"change":924,"percent_change":103,"volume":925,"transactions":9,"vwap":911},"2026-05-27",31.55,31.69,0.076,4700,{"date":927,"open":928,"high":792,"low":928,"close":929,"change":930,"percent_change":931,"volume":823,"transactions":9,"vwap":929},"2026-05-26",31.43,31.494,0.184,0.59,{"date":933,"open":934,"high":935,"low":934,"close":935,"change":936,"percent_change":937,"volume":751,"transactions":9,"vwap":935},"2026-05-22",31.22,31.31,0.373,1.21,{"date":939,"open":940,"high":800,"low":940,"close":941,"change":942,"percent_change":943,"volume":731,"transactions":9,"vwap":941},"2026-05-21",30.19,30.937,0.458,1.5,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-20",30.3,30.479,0.608,2.04,500,{"date":952,"open":953,"high":954,"low":955,"close":954,"change":956,"percent_change":957,"volume":751,"transactions":9,"vwap":954},"2026-05-19",29.82,29.871,29.78,-0.25,-0.83,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-18",31.74,29.99,30.121,-0.211,-0.7,5600,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-15",30.15,30.4,30.332,-0.393,-1.28,800,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":20,"percent_change":977,"volume":744,"transactions":9,"vwap":976},"2026-05-14",30.725,-0.13,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":983,"percent_change":984,"volume":823,"transactions":9,"vwap":982},"2026-05-13",30.51,30.85,30.765,0.175,0.57,{"date":986,"open":987,"high":988,"low":989,"close":988,"change":990,"percent_change":406,"volume":173,"transactions":9,"vwap":988},"2026-05-12",30.31,30.59,30.305,-0.435,{"date":992,"open":993,"high":994,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-11",30.98,31.025,0.208,0.67,300,{"date":999,"open":1000,"high":1001,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":950,"transactions":9,"vwap":1001},"2026-05-08",30.65,30.817,0.256,0.84,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":751,"transactions":9,"vwap":1007},"2026-05-07",30.61,30.561,-0.548,-1.76,{"date":1011,"open":799,"high":1012,"low":799,"close":1012,"change":1013,"percent_change":716,"volume":1014,"transactions":9,"vwap":1012},"2026-05-06",31.109,0.139,1200,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":1020,"percent_change":472,"volume":1021,"transactions":9,"vwap":1019},"2026-05-05",30.9,31.045,30.97,0.292,1600,{"date":1023,"open":1024,"high":1017,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-04",30.81,30.678,-0.202,-0.65,1800,{"date":1030,"open":1031,"high":1017,"low":1031,"close":1032,"change":1020,"percent_change":472,"volume":731,"transactions":9,"vwap":1032},"2026-05-01",30.68,30.88,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":850,"transactions":9,"vwap":1035},"2026-04-30",30.588,0.597,1.99,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1041,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1041},"2026-04-29",29.94,29.991,29.9,0.036,0.12,7900,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":295,"volume":1051,"transactions":9,"vwap":1049},"2026-04-28",30.02,29.955,-0.404,3800,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":499,"percent_change":1057,"volume":724,"transactions":9,"vwap":1056},"2026-04-27",30.34,30.39,30.359,-0.3,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":850,"transactions":9,"vwap":1061},"2026-04-24",30.515,30.449,0.085,0.28,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-23",30.5,30.53,30.28,30.364,-0.821,-2.63,3700,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-22",31.5,31.17,31.185,-0.267,-0.85,3900,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":973,"transactions":9,"vwap":1085},"2026-04-21",32.24,32.27,31.452,-0.051,-0.16,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-20",31.049999,31.503,0.624,2.02,400,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":1100,"percent_change":1101,"volume":738,"transactions":9,"vwap":1099},"2026-04-17",30.76,31.02,30.879,0.449,1.48,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":751,"transactions":9,"vwap":1105},"2026-04-16",30.38,30.43,0.513,1.71,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1111,"change":1112,"percent_change":119,"volume":815,"transactions":9,"vwap":1111},"2026-04-15",29.72,29.917,0.268,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":973,"transactions":9,"vwap":1116},"2026-04-14",29.63,29.649,0.252,0.86,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":850,"transactions":9,"vwap":1121},"2026-04-13",29.397,0.481,1.66,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":957,"volume":1131,"transactions":9,"vwap":1129},"2026-04-10",29.13,29.14,28.91,28.916,-0.241,2500,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":744,"transactions":9,"vwap":1135},"2026-04-09",28.89,29.157,0.145,0.5,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-08",28.9,29.011999,0.709,2.51,1300,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":173,"transactions":9,"vwap":1150},"2026-04-07",28.09,28.34,28.02,28.303,0.151,0.54,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":950,"transactions":9,"vwap":1157},"2026-04-06",28.16,28.1,28.152,0.112,0.4,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":1165,"percent_change":138,"volume":823,"transactions":9,"vwap":1164},"2026-04-02",27.37,28.059999,28.040001,0.295,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1169,"change":1170,"percent_change":1118,"volume":1171,"transactions":9,"vwap":1169},"2026-04-01",27.875,27.745,0.237,1500,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":950,"transactions":9,"vwap":1174},"2026-03-31",27.508,1.034,3.91,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":925,"transactions":9,"vwap":1181},"2026-03-30",27.14,26.45,26.474,-0.415,-1.54,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":950,"transactions":9,"vwap":1187},"2026-03-27",27.13,26.889,-0.55,-2,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1171,"transactions":9,"vwap":1194},"2026-03-26",27.788,27.42,27.439,-0.298,-1.07,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1200,"change":1117,"percent_change":1202,"volume":1171,"transactions":9,"vwap":1200},"2026-03-25",27.73,27.737,27.675,0.92,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":731,"transactions":9,"vwap":1206},"2026-03-24",27.059999,27.485,0.299,1.1,{"date":1210,"open":1211,"high":1212,"low":1205,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-23",27.16,27.5,27.186,0.552,2.07,4000,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":751,"transactions":9,"vwap":1221},"2026-03-20",26.655,26.61,26.634,-0.612,-2.25,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":1118,"volume":997,"transactions":9,"vwap":1226},"2026-03-19",27.246,0.233,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":815,"transactions":9,"vwap":1232},"2026-03-18",27.26,26.99,27.013,-0.203,-0.75,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":905,"percent_change":1241,"volume":796,"transactions":9,"vwap":1240},"2026-03-17",27.25,27.29,27.19,27.216,1.15,{"date":1243,"open":306,"high":306,"low":1244,"close":1244,"change":1245,"percent_change":1137,"volume":997,"transactions":9,"vwap":1244},"2026-03-16",26.906,0.134,{"date":1247,"open":1220,"high":1248,"low":1220,"close":1249,"change":1250,"percent_change":1251,"volume":1171,"transactions":9,"vwap":1249},"2026-03-13",27.049999,26.772,-0.078,-0.29,{"date":1253,"open":1230,"high":1254,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-12",27.31,26.85,-0.631,-2.3,3200,{"date":1260,"open":1193,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":148,"volume":1265,"transactions":9,"vwap":1263},"2026-03-11",27.59,27.34,27.481,0.011,5800,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":770,"transactions":9,"vwap":1271},"2026-03-10",27.53,27.75,27.45,27.47,-0.192,-0.69,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1277,"change":1278,"percent_change":1202,"volume":1279,"transactions":9,"vwap":1277},"2026-03-09",26.86,27.662,0.251,2600,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-06",27.58,27.411,-0.778,-2.76,2700,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1144,"transactions":9,"vwap":1292},"2026-03-05",28.44,28.48,28.094999,28.189,-0.377,-1.32,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":858,"transactions":9,"vwap":1300},"2026-03-04",28.57,28.59,28.23,28.566,0.218,0.77,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1306,"change":1307,"percent_change":406,"volume":775,"transactions":9,"vwap":1306},"2026-03-03",27.83,28.348,-0.402,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":844,"volume":1286,"transactions":9,"vwap":1313},"2026-03-02",28.46,28.77,28.31,28.75,0.241,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1318,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1318},"2026-02-27",28.18,28.509,28.15,-0.068,-0.24,18100,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1326,"change":1328,"percent_change":1302,"volume":1329,"transactions":9,"vwap":1326},"2026-02-26",28.4,28.577,28.28,0.217,3600,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1333,"change":1334,"percent_change":20,"volume":815,"transactions":9,"vwap":1333},"2026-02-25",28.35,28.36,-0.01,{"date":1336,"open":1325,"high":1337,"low":1332,"close":1338,"change":1339,"percent_change":1340,"volume":925,"transactions":9,"vwap":1338},"2026-02-24",28.45,28.37,0.37,1.32,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1257,"volume":837,"transactions":9,"vwap":1345},"2026-02-23",28.55,27.79,28,-0.659,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1350,"change":1351,"percent_change":35,"volume":796,"transactions":9,"vwap":1350},"2026-02-20",28.25,28.659,0.188,{"date":1353,"open":1299,"high":1354,"low":1299,"close":1354,"change":1355,"percent_change":829,"volume":1171,"transactions":9,"vwap":1354},"2026-02-19",28.471,-0.056,{"date":1357,"open":1349,"high":1358,"low":1199,"close":1359,"change":1360,"percent_change":637,"volume":1021,"transactions":9,"vwap":1359},"2026-02-18",28.53,28.527,0.343,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":173,"transactions":9,"vwap":1364},"2026-02-17",28.11,28.184,0.004,0.01,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1317,"change":1372,"percent_change":1373,"volume":1144,"transactions":9,"vwap":1317},"2026-02-13",28.01,28.33,27.991,0.246,0.88,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-12",28.66,27.498,27.934,-0.553,-1.94,5100,{"date":1383,"open":1384,"high":1385,"low":1325,"close":1385,"change":1386,"percent_change":1387,"volume":731,"transactions":9,"vwap":1385},"2026-02-11",28.485,28.487,-0.053,-0.19,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":1393,"percent_change":1394,"volume":893,"transactions":9,"vwap":1392},"2026-02-10",28.5,28.7,28.54,0.03,0.11,{"date":1396,"open":1392,"high":1397,"low":1332,"close":1398,"change":1320,"percent_change":1321,"volume":1399,"transactions":9,"vwap":1398},"2026-02-09",28.585,28.51,8200,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-06",27.93,28.64,28.578,1.045,3.8,12300,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-05",27.69,27.455,27.533,-0.518,-1.85,5000,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":762,"transactions":9,"vwap":1421},"2026-02-04",28.14,28.2,27.735,28.051001,0.506,1.84,{"date":1425,"open":1344,"high":1426,"low":1427,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-03",27.89,27.545,-0.114,-0.41,2800,{"date":1432,"open":1269,"high":1269,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-02",27.64,27.659,0.382,1.4,2100,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":257,"volume":925,"transactions":9,"vwap":1442},"2026-01-30",27.41,27.08,27.277,-0.162,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1194,"change":1448,"percent_change":415,"volume":1449,"transactions":9,"vwap":1194},"2026-01-29",27.475,27.17,-0.076,8800,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":796,"transactions":9,"vwap":1454},"2026-01-28",27.705,27.441,27.515,-0.273,-0.98,{"date":1458,"open":1459,"high":1192,"low":1459,"close":1192,"change":1394,"percent_change":1159,"volume":1014,"transactions":9,"vwap":1192},"2026-01-27",27.7,{"date":1461,"open":1433,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-01-26",27.718,27.62,27.678,-0.103,-0.37,6800,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1080,"transactions":9,"vwap":1472},"2026-01-23",27.785,27.77,27.781,-0.449,-1.59,{"date":1476,"open":1363,"high":1477,"low":1363,"close":1299,"change":1478,"percent_change":937,"volume":1479,"transactions":9,"vwap":1299},"2026-01-22",28.42,0.337,5200,{"date":1481,"open":1433,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":770,"transactions":9,"vwap":1484},"2026-01-21",27.9,27.51,27.893,0.704,2.59,{"date":1488,"open":1489,"high":1193,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1258,"transactions":9,"vwap":1490},"2026-01-20",27.040001,27.189,-0.456,-1.65,{"date":1494,"open":1269,"high":1269,"low":1495,"close":1495,"change":963,"percent_change":671,"volume":1171,"transactions":9,"vwap":1495},"2026-01-16",27.645,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1501,"percent_change":1502,"volume":770,"transactions":9,"vwap":1500},"2026-01-15",27.82,27.865,27.856,0.143,0.52,{"date":1504,"open":1471,"high":1471,"low":1505,"close":1505,"change":1506,"percent_change":1507,"volume":744,"transactions":9,"vwap":1505},"2026-01-14",27.713,0.074,0.27,{"date":1509,"open":1459,"high":1459,"low":1510,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-13",27.639,0.023,0.08,5500,{"date":1515,"open":1483,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":352,"volume":1144,"transactions":9,"vwap":1518},"2026-01-12",27.635,27.46,27.616,-0.233,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1158,"percent_change":1159,"volume":1526,"transactions":9,"vwap":1525},"2026-01-09",27.86,27.94,27.78,27.849,10700,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1200,"change":1531,"percent_change":1208,"volume":775,"transactions":9,"vwap":1200},"2026-01-08",26.88,27.807,0.303,{"date":1533,"open":1271,"high":1271,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1144,"transactions":9,"vwap":1535},"2026-01-07",27.35,27.434,-0.363,-1.31,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-06",27.505,27.81,27.797,0.818,3.03,8600,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":885,"transactions":9,"vwap":1551},"2026-01-05",26.92,27.014999,26.9,26.979,0.264,0.99,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":396,"volume":885,"transactions":9,"vwap":1559},"2026-01-02",26.607,26.8,26.6,26.715,0.275,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":973,"transactions":9,"vwap":1566},"2025-12-31",26.49,26.51,26.42,26.44,-0.197,-0.74,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1572,"change":1573,"percent_change":1057,"volume":1094,"transactions":9,"vwap":1572},"2025-12-30",26.72,26.637,-0.079,{"date":1575,"open":1557,"high":1557,"low":1576,"close":1577,"change":1578,"percent_change":601,"volume":1579,"transactions":9,"vwap":1577},"2025-12-29",26.666,26.716,-0.196,4400,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1583,"change":836,"percent_change":531,"volume":973,"transactions":9,"vwap":1583},"2025-12-26",26.89,26.912,{"date":1585,"open":1557,"high":1586,"low":1587,"close":1586,"change":1588,"percent_change":1589,"volume":823,"transactions":9,"vwap":1586},"2025-12-24",26.925,26.7,0.169,0.63,{"date":1591,"open":1529,"high":1529,"low":1592,"close":1593,"change":1466,"percent_change":1594,"volume":1279,"transactions":9,"vwap":1593},"2025-12-23",26.71,26.756,-1.36,{"date":1596,"open":1211,"high":1211,"low":1597,"close":1598,"change":1599,"percent_change":984,"volume":1279,"transactions":9,"vwap":1598},"2025-12-22",27.12,27.126,0.155,{"date":1601,"open":1529,"high":1602,"low":1529,"close":1602,"change":1603,"percent_change":1604,"volume":738,"transactions":9,"vwap":1602},"2025-12-19",26.971,0.114,0.42,{"date":1606,"open":1607,"high":1441,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":738,"transactions":9,"vwap":1609},"2025-12-18",26.91,26.82,26.857,0.132,0.49,{"date":1613,"open":1614,"high":1550,"low":1614,"close":1615,"change":1616,"percent_change":664,"volume":906,"transactions":9,"vwap":1615},"2025-12-17",26.63,26.725,-0.101,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1620,"change":1130,"percent_change":1622,"volume":973,"transactions":9,"vwap":1620},"2025-12-16",26.81,26.826,26.77,-0.89,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1578,"percent_change":568,"volume":744,"transactions":9,"vwap":1625},"2025-12-15",27.066999,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":731,"transactions":9,"vwap":1630},"2025-12-12",27.76,27.24,27.263,-0.399,-1.44,{"date":1634,"open":1635,"high":1636,"low":1483,"close":1277,"change":930,"percent_change":996,"volume":893,"transactions":9,"vwap":1277},"2025-12-11",27.6,27.71,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1640,"change":1152,"percent_change":627,"volume":1641,"transactions":9,"vwap":1640},"2025-12-10",27.157,27.478,6300,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":173,"transactions":9,"vwap":1645},"2025-12-09",26.24,26.938,0.216,0.81,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1651,"change":743,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-12-08",26.98,26.722,-0.26,5700,{"date":1655,"open":1276,"high":306,"low":1656,"close":1656,"change":1657,"percent_change":1366,"volume":1286,"transactions":9,"vwap":1656},"2025-12-05",26.792,0.002,{"date":1659,"open":1660,"high":1661,"low":1571,"close":1660,"change":1662,"percent_change":1663,"volume":906,"transactions":9,"vwap":1660},"2025-12-04",26.79,26.87,-0.005,-0.02,{"date":1665,"open":1666,"high":1557,"low":1666,"close":1667,"change":1668,"percent_change":1101,"volume":731,"transactions":9,"vwap":1667},"2025-12-03",26.565,26.795,0.391,{"date":1670,"open":1671,"high":1565,"low":1671,"close":1672,"change":1673,"percent_change":444,"volume":1144,"transactions":9,"vwap":1672},"2025-12-02",26.23,26.404,0.043,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-12-01",26.34,26.507,26.361,-0.084,-0.32,7000,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1685,"change":1686,"percent_change":1152,"volume":885,"transactions":9,"vwap":1685},"2025-11-28",25.94,26.445,0.141,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":1692,"percent_change":1693,"volume":965,"transactions":9,"vwap":1691},"2025-11-26",25.96,26.43,26.304,0.397,1.53,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-11-25",25.030001,25.91,25.907,0.724,2.87,4200,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1028,"transactions":9,"vwap":1705},"2025-11-24",24.89,25.183,0.404,1.63,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-11-21",24.065001,24.799,24.779,0.939,3.94,4100,{"date":1717,"open":1718,"high":1718,"low":23,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-11-20",24.64,23.84,-0.515,-2.11,5300,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":885,"transactions":9,"vwap":1728},"2025-11-19",24.37,24.4,24.305,24.355,-0.139,-0.57,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":85,"volume":925,"transactions":9,"vwap":1736},"2025-11-18",24.22,24.57,24.17,24.494,0.053,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1222,"percent_change":1744,"volume":925,"transactions":9,"vwap":1743},"2025-11-17",24.8,24.9,24.365,24.441,-2.44,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1430,"transactions":9,"vwap":1750},"2025-11-14",25,25.2,24.91,25.052999,-0.15,-0.6,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-11-13",25.59,25.72,25.19,25.203,-0.523,-2.03,10100,{"date":1763,"open":1697,"high":1697,"low":1764,"close":1764,"change":1765,"percent_change":108,"volume":1021,"transactions":9,"vwap":1764},"2025-11-12",25.726,-0.044,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":1771,"percent_change":1589,"volume":893,"transactions":9,"vwap":1770},"2025-11-11",25.63,25.78,25.77,0.161,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":751,"transactions":9,"vwap":1776},"2025-11-10",25.68,25.69,25.609,0.197,0.78,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1782,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1782},"2025-11-07",25.059999,25.412,24.94,0.172,0.68,12600,{"date":1788,"open":1755,"high":1755,"low":1789,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-11-06",25.24,-0.454,-1.77,9000,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1797,"change":1798,"percent_change":1423,"volume":1437,"transactions":9,"vwap":1797},"2025-11-05",25.34,25.719,25.694,0.464,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1803,"change":1804,"percent_change":1009,"volume":762,"transactions":9,"vwap":1803},"2025-11-04",25.27,25.48,25.23,-0.453,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1027,"volume":906,"transactions":9,"vwap":1809},"2025-11-03",25.8,25.4,25.683,-0.167,{"date":1812,"open":1774,"high":1813,"low":1814,"close":1813,"change":1815,"percent_change":1816,"volume":1279,"transactions":9,"vwap":1813},"2025-10-31",25.85,25.67,0.039,0.15,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1821,"change":1429,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-10-30",26.11,26.14,25.811,-1.56,7300,{"date":1825,"open":1614,"high":1826,"low":1819,"close":1827,"change":706,"percent_change":1009,"volume":1828,"transactions":9,"vwap":1827},"2025-10-29",26.714,26.221,11200,{"date":1830,"open":1592,"high":1582,"low":1831,"close":1831,"change":1455,"percent_change":1832,"volume":815,"transactions":9,"vwap":1831},"2025-10-28",26.691,-1.01,{"date":1834,"open":306,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-10-27",27.030001,26.825,26.964,0.026,0.1,11100,{"date":1842,"open":1186,"high":1186,"low":1645,"close":1645,"change":1843,"percent_change":1844,"volume":1051,"transactions":9,"vwap":1645},"2025-10-24",0.174,0.65,{"date":1846,"open":1220,"high":1847,"low":1220,"close":1848,"change":1849,"percent_change":1850,"volume":1171,"transactions":9,"vwap":1848},"2025-10-23",26.776,26.764,0.377,1.43,{"date":1852,"open":1563,"high":1853,"low":1676,"close":1854,"change":1855,"percent_change":1856,"volume":1286,"transactions":9,"vwap":1854},"2025-10-22",26.5,26.387,-0.235,-0.88,{"date":1858,"open":1180,"high":1859,"low":1180,"close":1860,"change":1861,"percent_change":1137,"volume":1862,"transactions":9,"vwap":1860},"2025-10-21",26.775,26.622,0.133,4300,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1014,"transactions":9,"vwap":1866},"2025-10-20",26.25,26.489,0.415,1.59,{"date":1870,"open":1820,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":770,"transactions":9,"vwap":1873},"2025-10-17",26.166,26.059999,26.073999,-0.146,-0.56,{"date":1877,"open":1853,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-10-16",26.553,26.12,26.22,-0.244,-0.92,9700,{"date":1885,"open":1564,"high":1886,"low":1887,"close":1887,"change":1888,"percent_change":1063,"volume":1072,"transactions":9,"vwap":1887},"2025-10-15",26.75,26.464,0.073,{"date":1890,"open":1689,"high":1891,"low":1892,"close":1891,"change":1893,"percent_change":1894,"volume":858,"transactions":9,"vwap":1891},"2025-10-14",26.391,25.95,0.35,1.34,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1437,"transactions":9,"vwap":1900},"2025-10-13",25.92,26.07,25.83,26.041,0.701,2.77,{"date":1904,"open":1905,"high":1905,"low":1795,"close":1795,"change":1906,"percent_change":1907,"volume":858,"transactions":9,"vwap":1795},"2025-10-10",26.36,-1.039,-3.94,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1792,"transactions":9,"vwap":1912},"2025-10-09",26.69,26.334,26.379,-0.301,-1.13,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":78,"percent_change":98,"volume":1921,"transactions":9,"vwap":1920},"2025-10-08",26.54,26.74,26.46,26.68,10400,{"date":1923,"open":1621,"high":1621,"low":1924,"close":1917,"change":1925,"percent_change":892,"volume":1072,"transactions":9,"vwap":1917},"2025-10-07",26.505,-0.408,{"date":1927,"open":1238,"high":1238,"low":1928,"close":1929,"change":1930,"percent_change":829,"volume":1028,"transactions":9,"vwap":1929},"2025-10-06",26.923,26.948,-0.055,{"date":1932,"open":1660,"high":1933,"low":1660,"close":1934,"change":1935,"percent_change":1936,"volume":830,"transactions":9,"vwap":1934},"2025-10-03",27.094999,27.0030003,0.386,1.45,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1940,"change":1942,"percent_change":1502,"volume":1131,"transactions":9,"vwap":1940},"2025-10-02",26.58,26.617,26.41,0.137,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":796,"transactions":9,"vwap":1946},"2025-10-01",26.3,26.48,0.381,1.46,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1952,"change":1954,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-09-30",26.030001,26.099001,25.82,0,4900,{"date":1957,"open":1958,"high":1958,"low":1952,"close":1952,"change":1729,"percent_change":1959,"volume":823,"transactions":9,"vwap":1952},"2025-09-29",26.115,-0.53,{"date":1961,"open":1872,"high":1962,"low":1963,"close":1962,"change":995,"percent_change":1964,"volume":950,"transactions":9,"vwap":1962},"2025-09-26",26.238,26.034,0.8,{"date":1966,"open":1967,"high":1967,"low":1951,"close":1951,"change":1968,"percent_change":361,"volume":1969,"transactions":9,"vwap":1951},"2025-09-25",26.13,-0.39,17000,{"date":1971,"open":1939,"high":1558,"low":1972,"close":1565,"change":1973,"percent_change":1974,"volume":1171,"transactions":9,"vwap":1565},"2025-09-24",26.4,-0.087,-0.33,{"date":1976,"open":1977,"high":1248,"low":1677,"close":1677,"change":1026,"percent_change":671,"volume":1978,"transactions":9,"vwap":1677},"2025-09-23",26.67,7500,{"date":1980,"open":1946,"high":1571,"low":1941,"close":1981,"change":1982,"percent_change":844,"volume":1983,"transactions":9,"vwap":1981},"2025-09-22",26.709,0.224,8400,{"date":1985,"open":1548,"high":1548,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-09-19",26.47,26.485,-0.381,-1.42,6000,{"date":1992,"open":1993,"high":1661,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":858,"transactions":9,"vwap":1994},"2025-09-18",26.56,26.866,0.501,1.9,{"date":1998,"open":1999,"high":1571,"low":2000,"close":2000,"change":2001,"percent_change":956,"volume":2002,"transactions":9,"vwap":2000},"2025-09-17",26.55,26.365,-0.067,4500,{"date":2004,"open":2005,"high":1566,"low":2006,"close":2007,"change":2008,"percent_change":1589,"volume":2009,"transactions":9,"vwap":2007},"2025-09-16",26.26,26.208,26.432,0.166,6200,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2013,"change":1657,"percent_change":1366,"volume":775,"transactions":9,"vwap":2013},"2025-09-15",26.38,26.266,{"date":2015,"open":1853,"high":2016,"low":1671,"close":2017,"change":2018,"percent_change":361,"volume":2019,"transactions":9,"vwap":2017},"2025-09-12",26.52,26.264,-0.394,14700,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2023,"change":2024,"percent_change":1215,"volume":2025,"transactions":9,"vwap":2023},"2025-09-11",26.08,26.658,0.541,9500,{"date":2027,"open":1905,"high":1905,"low":2028,"close":2029,"change":2030,"percent_change":1568,"volume":2031,"transactions":9,"vwap":2029},"2025-09-10",26.014999,26.117,-0.195,15300,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":1466,"volume":2039,"transactions":9,"vwap":2037},"2025-09-09",26.21,26.32,26.2,26.312,-0.098,40100,{"date":2041,"open":2042,"high":1941,"low":2042,"close":1941,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1941},"2025-09-08",26.15,-0.105,-0.4,18500,{"date":2047,"open":1941,"high":1660,"low":1941,"close":2048,"change":2049,"percent_change":472,"volume":2050,"transactions":9,"vwap":2048},"2025-09-05",26.515,0.25,12000,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2054,"change":2055,"percent_change":884,"volume":1792,"transactions":9,"vwap":2054},"2025-09-04",25.88,26.265,0.277,{"date":2057,"open":1697,"high":2058,"low":2059,"close":2058,"change":2060,"percent_change":50,"volume":1449,"transactions":9,"vwap":2058},"2025-09-03",25.988,25.79,0.046,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2064,"change":2066,"percent_change":899,"volume":2067,"transactions":9,"vwap":2064},"2025-09-02",25.75,25.942,25.65,-0.227,11300,{"date":2069,"open":1865,"high":1865,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":775,"transactions":9,"vwap":2071},"2025-08-29",26.09,26.169,-0.015,-0.06,{"date":2075,"open":2042,"high":2076,"low":2077,"close":2076,"change":2043,"percent_change":2044,"volume":1722,"transactions":9,"vwap":2076},"2025-08-28",26.184,26.040001,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":782,"transactions":9,"vwap":2081},"2025-08-27",25.89,26.289,0.359,1.38,{"date":2085,"open":1697,"high":1967,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-08-26",25.87,25.93,-0.081,-0.31,10300,{"date":2092,"open":2093,"high":1872,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":1399,"transactions":9,"vwap":2095},"2025-08-25",26.027,25.98,26.011,-0.117,-0.45,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-08-22",25.99,26.19,26.128,1.007,4.01,38000,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2110,"change":2111,"percent_change":1466,"volume":858,"transactions":9,"vwap":2110},"2025-08-21",24.938,25.18,25.121,-0.094,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2115,"change":1810,"percent_change":2116,"volume":973,"transactions":9,"vwap":2115},"2025-08-20",25.29,25.215,-0.66,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":1086,"percent_change":829,"volume":796,"transactions":9,"vwap":2122},"2025-08-19",25.495,25.61,25.339,25.382,{"date":2124,"open":2114,"high":1802,"low":2114,"close":2125,"change":2126,"percent_change":78,"volume":885,"transactions":9,"vwap":2125},"2025-08-18",25.433,0.035,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":829,"volume":2067,"transactions":9,"vwap":2132},"2025-08-15",25.44,25.49,25.35,25.398,-0.052,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":1286,"transactions":9,"vwap":2137},"2025-08-14",25.049999,25.45,-0.303,-1.18,{"date":2141,"open":1704,"high":2142,"low":1704,"close":2142,"change":2143,"percent_change":2144,"volume":1072,"transactions":9,"vwap":2142},"2025-08-13",25.753,0.956,3.86,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-08-12",24.38,24.797,0.663,2.75,4800,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":601,"volume":2159,"transactions":9,"vwap":2157},"2025-08-11",24.34,24.48,24.12,24.134,-0.177,15100,{"date":2161,"open":1725,"high":2162,"low":2163,"close":2163,"change":742,"percent_change":499,"volume":1641,"transactions":9,"vwap":2163},"2025-08-08",24.49,24.311,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":750,"volume":925,"transactions":9,"vwap":2168},"2025-08-07",24.5,24.21,24.334,-0.026,{"date":2171,"open":2172,"high":2172,"low":2154,"close":2173,"change":2174,"percent_change":601,"volume":858,"transactions":9,"vwap":2173},"2025-08-06",24.58,24.36,-0.179,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2179,"change":610,"percent_change":1429,"volume":885,"transactions":9,"vwap":2179},"2025-08-05",24.62,24.32,24.539,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":751,"transactions":9,"vwap":2183},"2025-08-04",24.375,24.639,0.408,1.68,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":1279,"transactions":9,"vwap":2190},"2025-08-01",24.912,24.02,24.231,-0.555,-2.24,{"date":2194,"open":2195,"high":2195,"low":2195,"close":2195,"change":2196,"percent_change":2197,"volume":997,"transactions":9,"vwap":2195},"2025-07-31",24.786,-0.521,-2.06,{"date":2199,"open":1697,"high":1697,"low":2200,"close":2200,"change":480,"percent_change":2201,"volume":1715,"transactions":9,"vwap":2200},"2025-07-30",25.307,-1.67,{"date":2203,"open":1951,"high":1951,"low":1774,"close":2204,"change":2205,"percent_change":1914,"volume":1862,"transactions":9,"vwap":2204},"2025-07-29",25.738,-0.293,{"date":2207,"open":2034,"high":2034,"low":2100,"close":2208,"change":2209,"percent_change":2210,"volume":893,"transactions":9,"vwap":2208},"2025-07-28",26.031,-0.116,-0.44,{"date":2212,"open":2042,"high":2042,"low":2213,"close":2214,"change":2215,"percent_change":103,"volume":2216,"transactions":9,"vwap":2214},"2025-07-25",25.9,26.147,0.062,42100,{"date":2218,"open":1946,"high":1946,"low":2219,"close":2219,"change":2220,"percent_change":2221,"volume":1258,"transactions":9,"vwap":2219},"2025-07-24",26.084999,-0.507,-1.91,{"date":2223,"open":1676,"high":2224,"low":1676,"close":2224,"change":2225,"percent_change":2226,"volume":2151,"transactions":9,"vwap":2224},"2025-07-23",26.592,0.432,1.65,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2231,"change":2232,"percent_change":2233,"volume":876,"transactions":9,"vwap":2231},"2025-07-22",25.6,26.17,26.16,0.75,2.95,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2238,"change":1334,"percent_change":20,"volume":1862,"transactions":9,"vwap":2238},"2025-07-21",25.58,25.7,25.41,{"date":2240,"open":2065,"high":2065,"low":1808,"close":2241,"change":2242,"percent_change":1730,"volume":731,"transactions":9,"vwap":2241},"2025-07-18",25.42,-0.145,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2247,"change":2248,"percent_change":2249,"volume":1430,"transactions":9,"vwap":2247},"2025-07-17",25.37,25.576,25.565,0.298,1.18,{"date":2251,"open":2252,"high":2252,"low":1696,"close":2253,"change":2254,"percent_change":1893,"volume":1171,"transactions":9,"vwap":2253},"2025-07-16",25.31,25.267,0.087,{"date":2256,"open":2080,"high":2080,"low":2109,"close":2109,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2109},"2025-07-15",-0.43,-1.68,25700,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2120,"change":610,"percent_change":1968,"volume":858,"transactions":9,"vwap":2120},"2025-07-14",25.62,25.66,25.562,{"date":2266,"open":1807,"high":2053,"low":2267,"close":2267,"change":1429,"percent_change":2268,"volume":1329,"transactions":9,"vwap":2267},"2025-07-11",25.71,-1.57,{"date":2270,"open":1769,"high":2271,"low":1769,"close":1879,"change":2272,"percent_change":937,"volume":2002,"transactions":9,"vwap":1879},"2025-07-10",26.277,0.312,{"date":2274,"open":2120,"high":1899,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":1722,"transactions":9,"vwap":2276},"2025-07-09",25.55,25.808,0.228,0.89,{"date":2280,"open":2281,"high":2263,"low":2281,"close":2236,"change":1502,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2236},"2025-07-08",25.32,2.08,43600,{"date":2285,"open":1795,"high":2131,"low":1781,"close":1781,"change":2286,"percent_change":2287,"volume":885,"transactions":9,"vwap":1781},"2025-07-07",-0.509,-1.99,{"date":2289,"open":2290,"high":2236,"low":2290,"close":2291,"change":2292,"percent_change":984,"volume":1329,"transactions":9,"vwap":2291},"2025-07-03",25.51,25.569,0.146,{"date":2294,"open":2295,"high":2137,"low":2295,"close":2296,"change":883,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-07-02",25.13,25.423,1.33,27100,{"date":2300,"open":2301,"high":2129,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":1080,"transactions":9,"vwap":2302},"2025-07-01",24.46,25.09,0.69,2.83,{"date":2306,"open":2307,"high":2307,"low":2178,"close":1726,"change":2308,"percent_change":1512,"volume":1479,"transactions":9,"vwap":1726},"2025-06-30",24.51,0.02,{"date":2310,"open":2311,"high":2311,"low":2147,"close":2147,"change":2312,"percent_change":2313,"volume":1094,"transactions":9,"vwap":2147},"2025-06-27",24.42,-0.112,-0.46,{"date":2315,"open":2178,"high":2316,"low":2178,"close":2316,"change":883,"percent_change":2083,"volume":2317,"transactions":9,"vwap":2316},"2025-06-26",24.492,14200,{"date":2319,"open":2320,"high":2320,"low":2156,"close":2321,"change":2322,"percent_change":2116,"volume":1144,"transactions":9,"vwap":2321},"2025-06-25",24.39,24.159,-0.161,{"date":2324,"open":2325,"high":2178,"low":2325,"close":2178,"change":387,"percent_change":1707,"volume":731,"transactions":9,"vwap":2178},"2025-06-24",24.059999,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":69,"volume":2333,"transactions":9,"vwap":2331},"2025-06-23",23.85,23.935,23.605,23.93,0.05,9800,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2338,"change":148,"percent_change":2339,"volume":893,"transactions":9,"vwap":2338},"2025-06-20",23.961,23.81,23.88,0.17,{"date":2341,"open":2342,"high":2342,"low":1719,"close":1719,"change":1334,"percent_change":20,"volume":1094,"transactions":9,"vwap":1719},"2025-06-18",23.91,{"date":2344,"open":2345,"high":2345,"low":2328,"close":2328,"change":1429,"percent_change":2346,"volume":893,"transactions":9,"vwap":2328},"2025-06-17",24.14,-1.69,{"date":2348,"open":2349,"high":2178,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":973,"transactions":9,"vwap":2350},"2025-06-16",23.9,24.26,0.406,1.7,{"date":2354,"open":1735,"high":1735,"low":2328,"close":2355,"change":2356,"percent_change":2357,"volume":770,"transactions":9,"vwap":2355},"2025-06-13",23.854,-0.563,-2.31,{"date":2359,"open":2173,"high":2155,"low":2173,"close":2360,"change":2361,"percent_change":2362,"volume":1513,"transactions":9,"vwap":2360},"2025-06-12",24.417,-0.166,-0.68,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":1188,"volume":2009,"transactions":9,"vwap":2367},"2025-06-11",24.889,24.559,24.583,-0.137,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-06-10",24.73,24.899,24.7,24.72,0.33,1.35,14100,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2320,"change":788,"percent_change":114,"volume":1131,"transactions":9,"vwap":2320},"2025-06-09",24.07,24.527,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-06-06",24.030001,24.11,24.1,0.334,1.41,2400,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":973,"transactions":9,"vwap":2393},"2025-06-05",23.74,23.766,-0.043,-0.18,{"date":2397,"open":2398,"high":2328,"low":2399,"close":2399,"change":2400,"percent_change":2049,"volume":815,"transactions":9,"vwap":2399},"2025-06-04",23.847,23.809,0.059,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2405,"change":2406,"percent_change":2407,"volume":1978,"transactions":9,"vwap":2405},"2025-06-03",23.34,23.818,23.75,0.468,2.01,{"date":2409,"open":2410,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":1188,"volume":2414,"transactions":9,"vwap":2412},"2025-06-02",23.44,23.12,23.282,-0.128,7200,{"date":2416,"open":2410,"high":2417,"low":2418,"close":2419,"change":1321,"percent_change":1832,"volume":1701,"transactions":9,"vwap":2419},"2025-05-30",23.5,23.3,23.41,{"date":2421,"open":2422,"high":2422,"low":2422,"close":2422,"change":148,"percent_change":2339,"volume":1094,"transactions":9,"vwap":2422},"2025-05-29",23.65,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2427,"change":2395,"percent_change":671,"volume":1028,"transactions":9,"vwap":2427},"2025-05-28",23.66,23.72,23.61,{"date":2429,"open":2430,"high":2431,"low":2430,"close":2431,"change":984,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-05-27",23.26,23.79,2.45,14500,{"date":2435,"open":2436,"high":2430,"low":2437,"close":2438,"change":461,"percent_change":2439,"volume":858,"transactions":9,"vwap":2438},"2025-05-23",23.08,23.059999,23.22,-0.9,{"date":2441,"open":2418,"high":2442,"low":2418,"close":2443,"change":2444,"percent_change":996,"volume":731,"transactions":9,"vwap":2443},"2025-05-22",23.52,23.43,0.156,{"date":2446,"open":2447,"high":2405,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2151,"transactions":9,"vwap":2449},"2025-05-21",23.714,23.24,23.274,-0.746,-3.11,{"date":2453,"open":2454,"high":2386,"low":2454,"close":2189,"change":749,"percent_change":1751,"volume":2455,"transactions":9,"vwap":2189},"2025-05-20",23.95,8100,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2459,"change":2111,"percent_change":1968,"volume":1479,"transactions":9,"vwap":2459},"2025-05-19",23.86,24.056,{"date":2461,"open":2462,"high":1735,"low":2463,"close":2464,"change":2465,"percent_change":1003,"volume":1883,"transactions":9,"vwap":2464},"2025-05-16",24,23.99,24.15,0.2,{"date":2467,"open":2405,"high":2468,"low":2469,"close":2454,"change":2470,"percent_change":1964,"volume":2471,"transactions":9,"vwap":2454},"2025-05-15",23.96,23.11,0.19,14900,{"date":2473,"open":23,"high":23,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-05-14",23.67,23.76,-0.12,-0.5,5900,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2338,"change":1366,"percent_change":148,"volume":2484,"transactions":9,"vwap":2338},"2025-05-13",23.87,23.98,23.8,19500,{"date":2486,"open":2483,"high":2487,"low":2405,"close":2481,"change":2488,"percent_change":2489,"volume":925,"transactions":9,"vwap":2481},"2025-05-12",23.875,0.94,4.1,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":227,"percent_change":977,"volume":1437,"transactions":9,"vwap":2495},"2025-05-09",23.02,23.049999,22.91,22.93,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":77,"percent_change":943,"volume":1722,"transactions":9,"vwap":2501},"2025-05-08",22.82,23.13,22.71,22.96,{"date":2503,"open":2504,"high":2500,"low":2505,"close":2506,"change":1839,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-05-07",22.63,22.49,22.62,0.44,11500,{"date":2510,"open":2511,"high":2506,"low":2512,"close":2513,"change":977,"percent_change":1730,"volume":2514,"transactions":9,"vwap":2513},"2025-05-06",22.43,22.35,22.52,13100,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":750,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-05-05",22.58,22.81,22.56,22.65,-0.48,23600,{"date":2524,"open":2525,"high":2518,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-05-02",22.36,22.76,0.43,1.93,25200,{"date":2531,"open":2532,"high":2533,"low":2532,"close":2534,"change":1839,"percent_change":716,"volume":2535,"transactions":9,"vwap":2534},"2025-05-01",22.08,22.627,22.33,11800,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2539,"change":750,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-04-30",21.95,22.23,21.7,-0.49,23900,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2308,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-04-29",22.27,22.395,22.15,22.34,0.09,11400,{"date":2552,"open":2539,"high":2511,"low":2553,"close":2554,"change":2470,"percent_change":1118,"volume":2555,"transactions":9,"vwap":2554},"2025-04-28",22.14,22.32,6900,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":1663,"percent_change":499,"volume":2105,"transactions":9,"vwap":2561},"2025-04-25",22.030001,22.183,21.94,22.13,{"date":179,"open":175,"high":2563,"low":175,"close":2547,"change":124,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2547},22.16,2.17,24400]