[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NBCE":3,"homepage-market-summary":27,"stock-historical-NBCE":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NBCE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Neuberger China Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2049,0.4433,"Annual",{"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},36.79,37.0189,-0.2289,-0.62,94.3296,45.93,31.49,1229.2121876,36.7,742,{"status":28,"indices":29,"watchlist":72,"sectors":95,"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":37},"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":37},"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":37},"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"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},25.39,906,330703.0469,44.01,"2025-04-22",[181,184,192,199,206,215,223,230,237,244,251,257,265,273,279,287,293,300,306,313,319,327,334,342,350,357,365,373,382,390,398,406,413,420,428,435,442,448,457,467,475,481,489,496,503,513,519,528,535,542,549,557,564,572,582,592,601,610,617,624,630,635,642,647,652,658,663,668,675,682,689,695,700,708,713,718,722,727,731,736,741,749,754,761,769,776,781,789,793,799,804,812,819,825,829,835,839,846,852,859,864,873,880,888,894,901,906,910,914,919,924,930,935,943,947,951,956,964,968,973,980,985,989,994,999,1002,1006,1010,1015,1019,1024,1029,1034,1039,1044,1048,1054,1059,1063,1067,1073,1078,1083,1088,1096,1100,1106,1112,1118,1125,1130,1134,1140,1146,1149,1154,1161,1166,1172,1179,1185,1190,1195,1201,1207,1214,1220,1223,1230,1236,1243,1251,1256,1263,1269,1275,1280,1288,1294,1299,1303,1310,1316,1322,1325,1330,1335,1342,1348,1354,1359,1362,1368,1373,1376,1382,1388,1392,1398,1403,1409,1415,1420,1425,1429,1434,1438,1443,1447,1452,1455,1459,1464,1469,1474,1478,1483,1488,1492,1499,1503,1507,1511,1515,1519,1525,1529,1534,1540,1545,1548,1553,1558,1564,1569,1573,1578,1581,1585,1590,1593,1598,1602,1607,1612,1617,1622,1626,1629,1633,1638,1642,1646,1651,1654,1659,1664,1668,1673,1678,1682,1687,1691,1695,1700,1704,1708,1713,1717,1722,1727,1732,1737,1740,1744,1748,1751,1756,1760,1764,1769,1773,1777,1782,1786,1791,1795,1799,1803,1807,1810,1814,1819,1823,1827,1831,1835,1840,1843,1847,1851,1856,1860,1865,1869,1873,1878,1884,1889,1893,1896,1900,1904,1909,1913,1917,1923,1927,1932,1937,1940,1943,1948,1952,1956,1960,1963,1967,1971,1975,1978,1982,1986,1990,1994,1998,2002,2006,2011,2016,2020,2025,2029,2033,2037,2041,2048,2052,2056,2060,2063,2068,2072,2076,2081,2084,2088,2093,2097,2101,2104,2108,2112,2116,2119],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},18,36.7681,{"date":185,"open":186,"high":18,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",36.98,-0.1284,-0.35,282.3296,14,36.9798,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":188,"volume":196,"transactions":197,"vwap":198},"2026-09-30",37.1473,-0.1307,17.3296,16,37.1637,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":165,"volume":203,"transactions":204,"vwap":205},"2026-09-29",37.278,0.0728,13.3296,15,37.254,{"date":207,"open":208,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",37.48,37.2052,-0.7527,-1.98,888.3296,21,37.3782,{"date":216,"open":217,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":182,"vwap":222},"2026-09-25",38.06,37.9579,-0.1838,-0.48,325.3556,38.0539,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":190,"vwap":229},"2026-09-24",38.1417,-0.5701,-1.47,15.3296,38.1349,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":190,"vwap":236},"2026-09-23",38.7118,-0.6221,-1.58,71.3296,38.8137,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":190,"vwap":243},"2026-09-22",39.3339,-0.0338,-0.09,14.3296,39.2677,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":172,"volume":248,"transactions":249,"vwap":250},"2026-09-21",39.3677,0.3881,18.3296,13,39.2029,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":203,"transactions":190,"vwap":256},"2026-09-18",38.9796,0.4791,1.24,38.9046,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-17",38.5005,0.2472,0.65,147.3296,22,38.4837,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-16",38.2533,0.0659,0.17,79.3296,17,38.3276,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":242,"transactions":204,"vwap":278},"2026-09-15",38.1874,-0.1726,-0.45,38.1797,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-14",38.36,0.0083,0.02,237.3296,20,38.3545,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":242,"transactions":204,"vwap":292},"2026-09-11",38.3517,-0.0493,-0.13,38.37,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":213,"vwap":299},"2026-09-10",38.401,-0.4605,-1.18,49.3918,38.521,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":50,"volume":304,"transactions":271,"vwap":305},"2026-09-09",38.8615,0.0715,26.3296,38.8642,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":204,"vwap":312},"2026-09-08",38.79,-0.37,-0.94,48.3296,38.8665,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":242,"transactions":204,"vwap":318},"2026-09-04",39.16,-0.0193,-0.05,39.02,{"date":320,"open":321,"high":322,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":197,"vwap":326},"2026-09-03",39.05,39.1793,0.2236,0.57,176.3296,39.0469,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":197,"vwap":333},"2026-09-02",38.9557,-0.256,-0.65,34.3296,39.0223,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-01",39.2117,-0.4316,-1.09,60.3038,24,39.193,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":271,"vwap":349},"2026-08-31",39.68,39.6433,-0.2394,-0.6,164.3042,39.6903,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":347,"volume":355,"transactions":213,"vwap":356},"2026-08-28",39.93,39.8827,-0.2423,424.3042,39.9277,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":204,"vwap":364},"2026-08-27",40.2,40.125,0.43,1.08,214.3042,40.1946,{"date":366,"open":367,"high":368,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":182,"vwap":372},"2026-08-26",39.55,39.695,0.1997,0.51,341.3042,39.5651,{"date":374,"open":375,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":271,"vwap":381},"2026-08-25",39.51,39.52,39.4953,0.3375,0.86,7853.3042,39.5197,{"date":383,"open":384,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":197,"vwap":389},"2026-08-24",39.33,39.1578,-0.9222,-2.3,368.3042,39.2717,{"date":391,"open":392,"high":393,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":285,"vwap":397},"2026-08-21",40,40.08,0.5019,1.27,278.3042,40.0036,{"date":399,"open":400,"high":401,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":271,"vwap":405},"2026-08-20",39.555,39.5781,-0.0774,-0.2,649.0425,39.5553,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":285,"vwap":412},"2026-08-19",39.6555,-1.2515,-3.06,30.1675,39.6579,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":197,"vwap":419},"2026-08-18",40.907,-0.193,-0.47,47.0425,40.9384,{"date":421,"open":422,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":285,"vwap":427},"2026-08-17",41.105,41.1,0.8113,2.01,326.0425,41.0738,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":190,"vwap":434},"2026-08-14",40.2887,-0.2063,-0.51,37.0425,40.3112,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":190,"vwap":441},"2026-08-13",40.495,0.0006,0,22.0425,40.4829,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":124,"volume":446,"transactions":249,"vwap":447},"2026-08-12",40.4944,0.3955,12.0425,40.5195,{"date":449,"open":450,"high":451,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":182,"vwap":456},"2026-08-11",40.26,40.49,40.0989,-0.3434,-0.85,880.0425,40.4236,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-10",40.57,40.34,40.4423,-0.0876,-0.22,1442.0425,26,40.4275,{"date":468,"open":469,"high":469,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":190,"vwap":474},"2026-08-07",40.59,40.5299,0.6544,1.64,112.0425,40.5809,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":283,"volume":479,"transactions":285,"vwap":480},"2026-08-06",39.8755,0.0091,25.3195,39.8799,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-05",39.8664,0.7522,1.92,206.9641,28,39.8629,{"date":490,"open":491,"high":492,"low":491,"close":492,"change":493,"percent_change":93,"volume":494,"transactions":213,"vwap":495},"2026-08-04",39.11,39.1142,0.8362,312.9991,39.0883,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":249,"vwap":502},"2026-08-03",38.278,-0.4671,-1.21,31.9641,38.2246,{"date":504,"open":505,"high":506,"low":507,"close":506,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-31",38.74,38.7451,38.7399,0.1513,0.39,628.9641,23,38.7343,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":139,"volume":517,"transactions":204,"vwap":518},"2026-07-30",38.5938,-0.1329,19.5711,38.3602,{"date":520,"open":521,"high":522,"low":521,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":465,"vwap":527},"2026-07-29",38.54,39.07,38.7267,0.1758,0.46,10957.9641,39.0491,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":182,"vwap":534},"2026-07-28",38.5509,-1.1883,-2.99,18.6491,38.528,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":204,"vwap":541},"2026-07-27",39.7392,0.6945,1.78,20.9641,39.7556,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":285,"vwap":548},"2026-07-24",39.0447,-0.2737,-0.7,224.0741,38.9829,{"date":550,"open":551,"high":552,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":182,"vwap":556},"2026-07-23",39.305,39.3184,0.023,0.06,246.9641,39.7357,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":197,"vwap":563},"2026-07-22",39.2954,-0.0058,-0.01,16.9641,39.2745,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-21",39.3012,1.6849,4.48,1218.9891,67,39.3749,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-20",37.22,37.7699,37.6163,-0.2597,-0.69,2441.3251,37,37.5159,{"date":583,"open":584,"high":585,"low":584,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-17",37.67,38.11,37.876,-1.3363,-3.41,6248.1411,79,37.838,{"date":593,"open":384,"high":594,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-16",39.61,39.2123,-1.241,-3.07,5931.9641,69,39.3558,{"date":602,"open":469,"high":603,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-15",40.94,40.4533,-0.5134,-1.25,2033.0151,27,40.9071,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":249,"vwap":616},"2026-07-14",40.9667,1.2382,3.12,12.9641,40.9722,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":190,"vwap":623},"2026-07-13",39.7285,-1.4805,-3.59,47.9641,39.9084,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-07-10",41.209,-1.187,-2.8,100,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":634,"volume":629,"transactions":9,"vwap":632},"2026-07-09",42.396,1.535,3.76,{"date":636,"open":637,"high":638,"low":469,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-07-08",40.75,40.861,-0.868,-2.08,2100,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":629,"transactions":9,"vwap":644},"2026-07-07",41.729,-0.561,-1.33,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":651,"volume":629,"transactions":9,"vwap":649},"2026-07-06",42.29,-0.316,-0.74,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-02",42.606,-2.349,-5.23,300,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":662,"volume":629,"transactions":9,"vwap":660},"2026-07-01",44.955,-0.502,-1.1,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":629,"transactions":9,"vwap":665},"2026-06-30",45.457,0.898,2.02,{"date":669,"open":670,"high":671,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-06-29",44.455,44.559,0.111,0.25,400,{"date":676,"open":677,"high":677,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-06-26",44.63,44.448,-0.788,-1.74,600,{"date":683,"open":684,"high":22,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-25",45.68,45.236,0.943,2.13,800,{"date":690,"open":691,"high":692,"low":691,"close":692,"change":693,"percent_change":694,"volume":674,"transactions":9,"vwap":692},"2026-06-24",44.27,44.293,0.063,0.14,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":699,"volume":629,"transactions":9,"vwap":697},"2026-06-23",44.23,-1.422,-3.11,{"date":701,"open":702,"high":703,"low":704,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-22",45.67,45.8,45.652,1.277,2.88,900,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":712,"volume":674,"transactions":9,"vwap":710},"2026-06-18",44.375,0.887,2.04,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":717,"volume":629,"transactions":9,"vwap":715},"2026-06-17",43.488,0.387,0.9,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":139,"volume":629,"transactions":9,"vwap":720},"2026-06-16",43.101,-0.145,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":688,"transactions":9,"vwap":724},"2026-06-15",43.246,2.166,5.27,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":317,"volume":629,"transactions":9,"vwap":729},"2026-06-12",41.080002,-0.02,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":735,"volume":629,"transactions":9,"vwap":733},"2026-06-11",41.099998,0.393,0.97,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":740,"volume":629,"transactions":9,"vwap":738},"2026-06-10",40.707,-0.594,-1.44,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":711,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-06-09",41.2,41.48,41.09,41.301,2.19,1700,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":753,"volume":629,"transactions":9,"vwap":751},"2026-06-08",40.414,-0.21,-0.52,{"date":755,"open":756,"high":756,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-05",40.88,40.624,-1.846,-4.35,1100,{"date":762,"open":763,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-04",42.49,42.58,42.47,0.315,0.75,1400,{"date":770,"open":771,"high":771,"low":772,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-03",42.32,42.155,0.206,0.49,4800,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":780,"volume":629,"transactions":9,"vwap":778},"2026-06-02",41.949,0.809,1.97,{"date":782,"open":783,"high":784,"low":785,"close":784,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":784},"2026-06-01",36.81,41.14,34.5,-0.945,-2.25,1200,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":331,"volume":629,"transactions":9,"vwap":791},"2026-05-29",42.084999,-0.274,{"date":794,"open":795,"high":796,"low":795,"close":796,"change":797,"percent_change":798,"volume":629,"transactions":9,"vwap":796},"2026-05-28",42.31,42.359,0.463,1.11,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":803,"volume":629,"transactions":9,"vwap":801},"2026-05-27",41.896,0.291,0.7,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-05-26",41.65,41.46,41.605,0.506,1.23,700,{"date":813,"open":814,"high":815,"low":816,"close":815,"change":817,"percent_change":818,"volume":674,"transactions":9,"vwap":815},"2026-05-22",41,41.098999,40.91,0.667,1.65,{"date":820,"open":821,"high":822,"low":821,"close":822,"change":823,"percent_change":824,"volume":629,"transactions":9,"vwap":822},"2026-05-21",40.33,40.432,-0.436,-1.07,{"date":826,"open":637,"high":603,"low":637,"close":827,"change":828,"percent_change":687,"volume":173,"transactions":9,"vwap":827},"2026-05-20",40.868,0.852,{"date":830,"open":831,"high":831,"low":832,"close":832,"change":833,"percent_change":834,"volume":788,"transactions":9,"vwap":832},"2026-05-19",40.07,40.015999,-0.165,-0.41,{"date":836,"open":821,"high":821,"low":837,"close":837,"change":838,"percent_change":139,"volume":629,"transactions":9,"vwap":837},"2026-05-18",40.181,-0.138,{"date":840,"open":841,"high":841,"low":842,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-15",40.42,40.319,-1.025,-2.48,200,{"date":847,"open":848,"high":849,"low":848,"close":849,"change":850,"percent_change":851,"volume":657,"transactions":9,"vwap":849},"2026-05-14",41.064999,41.344,-0.78,-1.85,{"date":853,"open":854,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":657,"transactions":9,"vwap":856},"2026-05-13",42.13,42.123,42.124,0.869,2.11,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":863,"volume":629,"transactions":9,"vwap":861},"2026-05-12",41.255,-0.3,-0.72,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-11",41.6,41.7,41.44,41.555,1.172,2.9,6700,{"date":874,"open":875,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":688,"transactions":9,"vwap":877},"2026-05-08",40.58,40.365,40.383,0.284,0.71,{"date":881,"open":882,"high":883,"low":831,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-07",40.255,40.5,40.098999,-0.011,-0.03,2000,{"date":889,"open":890,"high":891,"low":890,"close":891,"change":892,"percent_change":893,"volume":674,"transactions":9,"vwap":891},"2026-05-06",39.94,40.11,1.098,2.81,{"date":895,"open":491,"high":315,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-05",38.96,39.012001,0.109,0.28,2400,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":905,"volume":629,"transactions":9,"vwap":903},"2026-05-04",38.903,0.004,0.01,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":694,"volume":629,"transactions":9,"vwap":908},"2026-05-01",38.899,0.055,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":472,"volume":629,"transactions":9,"vwap":912},"2026-04-30",38.844,0.625,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":918,"volume":629,"transactions":9,"vwap":916},"2026-04-29",38.219,0.207,0.54,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":923,"volume":629,"transactions":9,"vwap":921},"2026-04-28",38.012001,-0.068,-0.18,{"date":925,"open":926,"high":927,"low":926,"close":927,"change":928,"percent_change":929,"volume":811,"transactions":9,"vwap":927},"2026-04-27",37.86,38.080002,-0.032,-0.08,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":934,"volume":629,"transactions":9,"vwap":932},"2026-04-24",38.112,0.167,0.44,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-04-23",37.9,38.099998,37.945,-0.089,-0.23,500,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":818,"volume":629,"transactions":9,"vwap":945},"2026-04-22",38.034,0.617,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":220,"volume":629,"transactions":9,"vwap":949},"2026-04-21",37.417,-0.179,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":955,"volume":629,"transactions":9,"vwap":953},"2026-04-20",37.596,0.138,0.37,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":811,"transactions":9,"vwap":961},"2026-04-17",37.42,37.56,37.35,37.458,0.221,0.59,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":43,"volume":629,"transactions":9,"vwap":966},"2026-04-16",37.237,0.322,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":971,"percent_change":972,"volume":629,"transactions":9,"vwap":970},"2026-04-15",36.915,-0.182,-0.49,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":978,"percent_change":979,"volume":760,"transactions":9,"vwap":977},"2026-04-14",36.54,37.15,37.097,0.494,1.35,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":984,"volume":629,"transactions":9,"vwap":982},"2026-04-13",36.603,0.225,0.62,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":361,"volume":629,"transactions":9,"vwap":987},"2026-04-10",36.378,0.157,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":993,"volume":629,"transactions":9,"vwap":991},"2026-04-09",36.221,0.028,0.08,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":998,"volume":629,"transactions":9,"vwap":996},"2026-04-08",36.193,1.605,4.64,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":922,"percent_change":403,"volume":629,"transactions":9,"vwap":1001},"2026-04-07",34.588,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":834,"volume":629,"transactions":9,"vwap":1004},"2026-04-06",34.656,-0.144,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":1009,"percent_change":291,"volume":629,"transactions":9,"vwap":1008},"2026-04-02",34.8,-0.045,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1013,"change":1014,"percent_change":879,"volume":657,"transactions":9,"vwap":1013},"2026-04-01",34.86,34.845,0.245,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":766,"percent_change":1018,"volume":629,"transactions":9,"vwap":1017},"2026-03-31",34.6,0.92,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":629,"transactions":9,"vwap":1021},"2026-03-30",34.285,0.264,0.78,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":629,"transactions":9,"vwap":1026},"2026-03-27",34.021,0.116,0.34,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":629,"transactions":9,"vwap":1031},"2026-03-26",33.905,-0.83,-2.39,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":629,"transactions":9,"vwap":1036},"2026-03-25",34.735,0.829,2.44,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":629,"transactions":9,"vwap":1041},"2026-03-24",33.906,0.089,0.26,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":500,"volume":629,"transactions":9,"vwap":1046},"2026-03-23",33.817,-0.415,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":629,"transactions":9,"vwap":1051},"2026-03-20",34.19,34.232,-0.522,-1.5,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":629,"transactions":9,"vwap":1056},"2026-03-19",34.754,-0.57,-1.61,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":347,"volume":629,"transactions":9,"vwap":1061},"2026-03-18",35.324,-0.213,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":347,"volume":629,"transactions":9,"vwap":1065},"2026-03-17",35.537,-0.215,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":657,"transactions":9,"vwap":1070},"2026-03-16",35.7,35.752,0.014,0.04,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":629,"transactions":9,"vwap":1075},"2026-03-13",35.738,-0.212,-0.59,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":629,"transactions":9,"vwap":1080},"2026-03-12",35.95,-0.437,-1.2,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":629,"transactions":9,"vwap":1085},"2026-03-11",36.387,-0.424,-1.15,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":768,"transactions":9,"vwap":1093},"2026-03-10",36.77,37.0099983,36.73,36.811,1.138,3.19,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":955,"volume":629,"transactions":9,"vwap":1098},"2026-03-09",35.673,0.132,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":845,"transactions":9,"vwap":1103},"2026-03-06",35.59,35.541,-0.195,-0.55,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":629,"transactions":9,"vwap":1109},"2026-03-05",36,35.736,-0.207,-0.58,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":845,"transactions":9,"vwap":1115},"2026-03-04",35.89,35.943,0.3,0.84,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1121,"change":1123,"percent_change":1124,"volume":173,"transactions":9,"vwap":1121},"2026-03-03",35.41,35.643,35.34,-1.319,-3.57,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":693,"percent_change":269,"volume":707,"transactions":9,"vwap":1129},"2026-03-02",36.92,37.049999,36.962,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1133,"change":904,"percent_change":905,"volume":674,"transactions":9,"vwap":1133},"2026-02-27",37.029999,36.899,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":845,"transactions":9,"vwap":1137},"2026-02-26",37.13,36.895,-0.359,-0.96,{"date":1141,"open":1142,"high":205,"low":1143,"close":205,"change":1144,"percent_change":1145,"volume":707,"transactions":9,"vwap":205},"2026-02-25",37.145,37.135,0.394,1.07,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":509,"percent_change":1145,"volume":629,"transactions":9,"vwap":1148},"2026-02-24",36.86,{"date":1150,"open":1090,"high":1090,"low":1151,"close":1151,"change":1152,"percent_change":1153,"volume":811,"transactions":9,"vwap":1151},"2026-02-23",36.47,-0.023,-0.06,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":1159,"percent_change":99,"volume":1160,"transactions":9,"vwap":1158},"2026-02-20",36.23,36.58,36.493,0.203,1500,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1164,"change":1165,"percent_change":834,"volume":845,"transactions":9,"vwap":1164},"2026-02-19",36.34,36.29,-0.148,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1169,"change":1170,"percent_change":1028,"volume":1171,"transactions":9,"vwap":1169},"2026-02-18",36.528,36.438,0.124,1600,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1175,"change":1177,"percent_change":1178,"volume":707,"transactions":9,"vwap":1175},"2026-02-17",36.25,36.314,36.22,0.374,1.04,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":845,"transactions":9,"vwap":1182},"2026-02-13",36.07,35.94,-0.406,-1.12,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":509,"volume":845,"transactions":9,"vwap":1188},"2026-02-12",36.45,36.346,0.141,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1194,"change":129,"percent_change":673,"volume":942,"transactions":9,"vwap":1194},"2026-02-11",36.269,36.27,36.205,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":657,"transactions":9,"vwap":1198},"2026-02-10",36.19,36.115,0.025,0.07,{"date":1202,"open":1181,"high":1203,"low":1181,"close":1204,"change":1205,"percent_change":1206,"volume":688,"transactions":9,"vwap":1204},"2026-02-09",36.17,36.09,0.739,2.09,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":1212,"percent_change":1213,"volume":811,"transactions":9,"vwap":1211},"2026-02-06",35.195,35.39,35.351,0.541,1.55,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":845,"transactions":9,"vwap":1217},"2026-02-05",34.93,34.81,-0.512,-1.45,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":904,"percent_change":905,"volume":629,"transactions":9,"vwap":1222},"2026-02-04",35.322,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":1228,"percent_change":1229,"volume":688,"transactions":9,"vwap":1227},"2026-02-03",35.25,35.42,35.318,0.353,1.01,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1232,"change":1234,"percent_change":1235,"volume":674,"transactions":9,"vwap":1232},"2026-02-02",34.965,35,-0.726,-2.03,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":1105,"volume":1242,"transactions":9,"vwap":1240},"2026-01-30",35.78,36.16,35.691,-0.198,4500,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1171,"transactions":9,"vwap":1248},"2026-01-29",35.84,35.93,35.79,35.889,-0.166,-0.46,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1254,"change":1255,"percent_change":525,"volume":845,"transactions":9,"vwap":1254},"2026-01-28",36.0099983,36.055,0.166,{"date":1257,"open":1258,"high":1248,"low":1259,"close":1248,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1248},"2026-01-27",35.77,35.74,0.13,0.36,118700,{"date":1264,"open":1247,"high":1265,"low":1266,"close":1266,"change":898,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-01-26",36.099998,35.759,0.31,2500,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":173,"transactions":9,"vwap":1272},"2026-01-23",35.8,35.65,-0.115,-0.32,{"date":1276,"open":1277,"high":1238,"low":1277,"close":1278,"change":1279,"percent_change":905,"volume":173,"transactions":9,"vwap":1278},"2026-01-22",35.69,35.765,0.003,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-01-21",35.9,35.903,35.762,0.754,2.15,3800,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1292,"change":1293,"percent_change":347,"volume":1171,"transactions":9,"vwap":1292},"2026-01-20",35.09,35.12,35.0079994,-0.211,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1297,"change":1298,"percent_change":119,"volume":674,"transactions":9,"vwap":1297},"2026-01-16",35.3,35.219,0.219,{"date":1300,"open":1233,"high":1233,"low":1233,"close":1233,"change":1301,"percent_change":1302,"volume":629,"transactions":9,"vwap":1233},"2026-01-15",0.539,1.56,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":309,"volume":1309,"transactions":9,"vwap":1307},"2026-01-14",34.78,34.376,34.461,-0.128,3000,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":707,"transactions":9,"vwap":1313},"2026-01-13",34.84,34.589,-0.442,-1.26,{"date":1317,"open":1290,"high":1290,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-01-12",35.030998,0.186,0.53,7900,{"date":1323,"open":1013,"high":1013,"low":1013,"close":1013,"change":1324,"percent_change":1178,"volume":629,"transactions":9,"vwap":1013},"2026-01-09",0.359,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":629,"transactions":9,"vwap":1327},"2026-01-08",34.486,-0.102,-0.29,{"date":1331,"open":1332,"high":1001,"low":1332,"close":1001,"change":1333,"percent_change":1334,"volume":845,"transactions":9,"vwap":1001},"2026-01-07",34.55,-0.049,-0.14,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":942,"transactions":9,"vwap":1339},"2026-01-06",34.692,34.72,34.637,0.201,0.58,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":688,"transactions":9,"vwap":1345},"2026-01-05",34.15,34.436,0.362,1.06,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":681,"transactions":9,"vwap":1351},"2026-01-02",33.95,34.074001,0.589,1.76,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1357,"change":1358,"percent_change":277,"volume":845,"transactions":9,"vwap":1357},"2025-12-31",33.37,33.485,-0.15,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":114,"percent_change":57,"volume":629,"transactions":9,"vwap":1361},"2025-12-30",33.635,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":657,"transactions":9,"vwap":1365},"2025-12-29",33.36,33.285,-0.484,-1.43,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":629,"transactions":9,"vwap":1370},"2025-12-26",33.769,0.364,1.09,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1260,"percent_change":509,"volume":629,"transactions":9,"vwap":1375},"2025-12-24",33.405,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1379,"change":1380,"percent_change":1381,"volume":674,"transactions":9,"vwap":1379},"2025-12-23",33.28,33.275,0.16,0.48,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1385,"change":802,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2025-12-22",33.16,33.115,0.89,2700,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1391,"percent_change":834,"volume":629,"transactions":9,"vwap":1390},"2025-12-19",32.824,-0.136,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":657,"transactions":9,"vwap":1395},"2025-12-18",32.89,32.96,-0.11,-0.33,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1401,"percent_change":1402,"volume":629,"transactions":9,"vwap":1400},"2025-12-17",33.07,0.372,1.14,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1406,"change":1407,"percent_change":1408,"volume":629,"transactions":9,"vwap":1406},"2025-12-16",32.799,32.698,-0.435,-1.31,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":845,"transactions":9,"vwap":1412},"2025-12-15",33.136,33.133,-0.013,-0.04,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":1419,"volume":629,"transactions":9,"vwap":1417},"2025-12-12",33.146,-0.052,-0.16,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":629,"transactions":9,"vwap":1422},"2025-12-11",33.198,-0.313,-0.93,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1255,"percent_change":1428,"volume":629,"transactions":9,"vwap":1427},"2025-12-10",33.511,0.5,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":629,"transactions":9,"vwap":1431},"2025-12-09",33.345,-0.225,-0.67,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":918,"volume":629,"transactions":9,"vwap":1436},"2025-12-08",33.57,0.181,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":629,"transactions":9,"vwap":1440},"2025-12-05",33.389,0.439,1.33,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1446,"percent_change":1341,"volume":629,"transactions":9,"vwap":1445},"2025-12-04",32.95,0.19,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1450,"percent_change":1451,"volume":629,"transactions":9,"vwap":1449},"2025-12-03",32.76,-0.064,-0.19,{"date":1453,"open":1390,"high":1390,"low":1390,"close":1390,"change":1454,"percent_change":1184,"volume":629,"transactions":9,"vwap":1390},"2025-12-02",-0.371,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1458,"percent_change":109,"volume":845,"transactions":9,"vwap":1457},"2025-12-01",33.195,0.238,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1462,"percent_change":1463,"volume":629,"transactions":9,"vwap":1461},"2025-11-28",32.957,0.478,1.47,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":629,"transactions":9,"vwap":1466},"2025-11-26",32.479,0.076,0.23,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1472,"percent_change":1473,"volume":629,"transactions":9,"vwap":1471},"2025-11-25",32.403,0.503,1.58,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1477,"percent_change":1267,"volume":629,"transactions":9,"vwap":1476},"2025-11-24",31.9,0.1,{"date":1479,"open":23,"high":1480,"low":23,"close":1480,"change":1481,"percent_change":1482,"volume":688,"transactions":9,"vwap":1480},"2025-11-21",31.8,-0.546,-1.69,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":1486,"percent_change":1487,"volume":657,"transactions":9,"vwap":1485},"2025-11-20",32.346,-0.39,-1.19,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1491,"change":904,"percent_change":905,"volume":674,"transactions":9,"vwap":1491},"2025-11-19",32.79,32.736,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2025-11-18",32.73,32.732,-0.143,-0.43,35700,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":1502,"percent_change":1087,"volume":629,"transactions":9,"vwap":1501},"2025-11-17",32.875,-0.384,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1506,"percent_change":297,"volume":629,"transactions":9,"vwap":1505},"2025-11-14",33.259,-0.397,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1510,"percent_change":735,"volume":845,"transactions":9,"vwap":1509},"2025-11-13",33.656,0.324,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":1514,"percent_change":673,"volume":629,"transactions":9,"vwap":1513},"2025-11-12",33.332,0.082,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1518,"percent_change":606,"volume":629,"transactions":9,"vwap":1517},"2025-11-11",33.25,-0.42,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1116,"volume":768,"transactions":9,"vwap":1523},"2025-11-10",33.86,33.421,33.67,0.101,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":753,"volume":629,"transactions":9,"vwap":1527},"2025-11-07",33.569,-0.177,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":845,"transactions":9,"vwap":1531},"2025-11-06",33.746,0.386,1.16,{"date":1535,"open":1536,"high":1356,"low":1536,"close":1364,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1364},"2025-11-05",33.099998,0.459,1.4,3400,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1543,"change":1544,"percent_change":646,"volume":629,"transactions":9,"vwap":1543},"2025-11-04",33.0099983,32.901,-0.444,{"date":1546,"open":1547,"high":1364,"low":1547,"close":1431,"change":730,"percent_change":1153,"volume":1160,"transactions":9,"vwap":1431},"2025-11-03",33.24,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":1552,"volume":629,"transactions":9,"vwap":1550},"2025-10-31",33.365,-0.544,-1.6,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1556,"percent_change":1557,"volume":629,"transactions":9,"vwap":1555},"2025-10-30",33.909,-0.333,-0.97,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1561,"change":1562,"percent_change":1563,"volume":674,"transactions":9,"vwap":1561},"2025-10-29",34.28,34.242,0.479,1.42,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1567,"percent_change":1568,"volume":629,"transactions":9,"vwap":1566},"2025-10-28",33.763,0.098,0.29,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1572,"percent_change":472,"volume":629,"transactions":9,"vwap":1571},"2025-10-27",33.665,0.544,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":1576,"percent_change":1577,"volume":629,"transactions":9,"vwap":1575},"2025-10-24",33.121,0.628,1.93,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1468,"percent_change":879,"volume":629,"transactions":9,"vwap":1580},"2025-10-23",32.493,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":578,"volume":629,"transactions":9,"vwap":1583},"2025-10-22",32.263,-0.223,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1588,"change":1589,"percent_change":35,"volume":657,"transactions":9,"vwap":1588},"2025-10-21",32.485,32.486,0.213,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":1170,"percent_change":509,"volume":629,"transactions":9,"vwap":1592},"2025-10-20",32.273,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1596,"change":1407,"percent_change":1597,"volume":1160,"transactions":9,"vwap":1596},"2025-10-17",32.099998,32.149,-1.34,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":1601,"percent_change":69,"volume":629,"transactions":9,"vwap":1600},"2025-10-16",32.584,0.069,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":629,"transactions":9,"vwap":1604},"2025-10-15",32.515,0.543,1.7,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1610,"percent_change":1611,"volume":629,"transactions":9,"vwap":1609},"2025-10-14",31.972,-0.682,-2.09,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1615,"percent_change":1616,"volume":629,"transactions":9,"vwap":1614},"2025-10-13",32.654,0.93,2.93,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":1620,"percent_change":1621,"volume":629,"transactions":9,"vwap":1619},"2025-10-10",31.724,-1.727,-5.16,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":1625,"percent_change":1057,"volume":629,"transactions":9,"vwap":1624},"2025-10-09",33.451,-0.191,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":1567,"percent_change":1568,"volume":629,"transactions":9,"vwap":1628},"2025-10-08",33.642,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1632,"percent_change":1329,"volume":629,"transactions":9,"vwap":1631},"2025-10-07",33.544,-0.096,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1636,"change":1637,"percent_change":1477,"volume":629,"transactions":9,"vwap":1636},"2025-10-06",33.73,33.64,0.035,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1641,"percent_change":753,"volume":629,"transactions":9,"vwap":1640},"2025-10-03",33.605,-0.175,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":1645,"percent_change":109,"volume":629,"transactions":9,"vwap":1644},"2025-10-02",33.78,0.242,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1649,"change":1650,"percent_change":993,"volume":845,"transactions":9,"vwap":1649},"2025-10-01",33.43,33.538,0.027,{"date":1652,"open":1427,"high":1427,"low":1427,"close":1427,"change":1028,"percent_change":1653,"volume":629,"transactions":9,"vwap":1427},"2025-09-30",1.02,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":1657,"percent_change":1658,"volume":629,"transactions":9,"vwap":1656},"2025-09-29",33.171,0.771,2.38,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1662,"percent_change":1663,"volume":629,"transactions":9,"vwap":1661},"2025-09-26",32.4,-0.353,-1.08,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":1667,"percent_change":1468,"volume":629,"transactions":9,"vwap":1666},"2025-09-25",32.753,0.075,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1671,"change":934,"percent_change":1672,"volume":845,"transactions":9,"vwap":1671},"2025-09-24",32.673,32.678,1.36,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":1676,"percent_change":1677,"volume":629,"transactions":9,"vwap":1675},"2025-09-23",32.238,-0.082,-0.25,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":1681,"percent_change":109,"volume":629,"transactions":9,"vwap":1680},"2025-09-22",32.32,0.231,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1685,"percent_change":1686,"volume":629,"transactions":9,"vwap":1684},"2025-09-19",32.089001,0.009,0.03,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1419,"percent_change":1690,"volume":629,"transactions":9,"vwap":1689},"2025-09-18",32.080002,-0.5,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":1178,"volume":629,"transactions":9,"vwap":1693},"2025-09-17",32.24,0.331,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1698,"percent_change":1699,"volume":629,"transactions":9,"vwap":1697},"2025-09-16",31.909,0.127,0.4,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1703,"percent_change":1043,"volume":629,"transactions":9,"vwap":1702},"2025-09-15",31.782,0.083,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1707,"percent_change":220,"volume":629,"transactions":9,"vwap":1706},"2025-09-12",31.699,-0.153,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":629,"transactions":9,"vwap":1710},"2025-09-11",31.852,0.802,2.58,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1716,"change":561,"percent_change":886,"volume":845,"transactions":9,"vwap":1716},"2025-09-10",30.99,31.049999,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1720,"change":1721,"percent_change":862,"volume":629,"transactions":9,"vwap":1720},"2025-09-09",31.15,31.059999,-0.095,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1725,"change":1726,"percent_change":160,"volume":887,"transactions":9,"vwap":1725},"2025-09-08",31.14,31.155,0.273,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1730,"percent_change":1731,"volume":629,"transactions":9,"vwap":1729},"2025-09-05",30.882,0.861,2.87,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1735,"percent_change":1736,"volume":629,"transactions":9,"vwap":1734},"2025-09-04",30.021,-0.819,-2.66,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":721,"percent_change":417,"volume":629,"transactions":9,"vwap":1739},"2025-09-03",30.84,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":1743,"percent_change":752,"volume":629,"transactions":9,"vwap":1742},"2025-09-02",30.985,-0.066,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1747,"percent_change":810,"volume":629,"transactions":9,"vwap":1746},"2025-08-29",31.051001,0.376,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1657,"percent_change":1712,"volume":629,"transactions":9,"vwap":1750},"2025-08-28",30.675,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1754,"percent_change":1755,"volume":629,"transactions":9,"vwap":1753},"2025-08-27",29.904,-0.589,-1.93,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1759,"percent_change":1260,"volume":629,"transactions":9,"vwap":1758},"2025-08-26",30.493,0.039,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1763,"percent_change":1533,"volume":629,"transactions":9,"vwap":1762},"2025-08-25",30.454,0.349,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":1767,"percent_change":1768,"volume":629,"transactions":9,"vwap":1766},"2025-08-22",30.105,0.725,2.47,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1637,"percent_change":1772,"volume":845,"transactions":9,"vwap":1771},"2025-08-21",29.38,0.12,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":1776,"percent_change":1442,"volume":629,"transactions":9,"vwap":1775},"2025-08-20",29.345,0.384,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":1780,"percent_change":1781,"volume":629,"transactions":9,"vwap":1779},"2025-08-19",28.961,-0.253,-0.87,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1785,"percent_change":1615,"volume":629,"transactions":9,"vwap":1784},"2025-08-18",29.214,0.269,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":629,"transactions":9,"vwap":1788},"2025-08-15",28.945,0.433,1.52,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":752,"percent_change":1794,"volume":629,"transactions":9,"vwap":1793},"2025-08-14",28.512,-0.73,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":979,"volume":629,"transactions":9,"vwap":1797},"2025-08-13",28.722,0.382,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":1681,"percent_change":1802,"volume":629,"transactions":9,"vwap":1801},"2025-08-12",28.34,0.82,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1806,"percent_change":1358,"volume":629,"transactions":9,"vwap":1805},"2025-08-11",28.109,-0.041,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":905,"percent_change":1072,"volume":629,"transactions":9,"vwap":1809},"2025-08-08",28.15,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":730,"percent_change":1813,"volume":629,"transactions":9,"vwap":1812},"2025-08-07",28.14,-0.07,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1817,"percent_change":1818,"volume":629,"transactions":9,"vwap":1816},"2025-08-06",28.16,0.172,0.61,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1822,"percent_change":35,"volume":629,"transactions":9,"vwap":1821},"2025-08-05",27.988,0.184,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1826,"percent_change":1213,"volume":629,"transactions":9,"vwap":1825},"2025-08-04",27.804,0.424,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1830,"percent_change":1057,"volume":629,"transactions":9,"vwap":1829},"2025-08-01",27.38,-0.158,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":1834,"percent_change":1367,"volume":629,"transactions":9,"vwap":1833},"2025-07-31",27.538,-0.399,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":1838,"percent_change":1839,"volume":629,"transactions":9,"vwap":1837},"2025-07-30",27.937,-0.323,-1.14,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":1468,"percent_change":1802,"volume":845,"transactions":9,"vwap":1842},"2025-07-29",28.26,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":1846,"percent_change":241,"volume":629,"transactions":9,"vwap":1845},"2025-07-28",28.030001,-0.025,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1850,"percent_change":417,"volume":629,"transactions":9,"vwap":1849},"2025-07-25",28.055,-0.132,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1854,"percent_change":1855,"volume":629,"transactions":9,"vwap":1853},"2025-07-24",28.187,0.067,0.24,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1859,"percent_change":291,"volume":629,"transactions":9,"vwap":1858},"2025-07-23",28.12,-0.038,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1863,"percent_change":1864,"volume":629,"transactions":9,"vwap":1862},"2025-07-22",28.158,0.208,0.74,{"date":1866,"open":1867,"high":1867,"low":1867,"close":1867,"change":1868,"percent_change":119,"volume":629,"transactions":9,"vwap":1867},"2025-07-21",27.95,0.175,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":1872,"percent_change":1772,"volume":629,"transactions":9,"vwap":1871},"2025-07-18",27.775,0.032,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":1876,"percent_change":1877,"volume":629,"transactions":9,"vwap":1875},"2025-07-17",27.743,0.268,0.98,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1882,"change":1641,"percent_change":1883,"volume":674,"transactions":9,"vwap":1882},"2025-07-16",27.47,27.48,27.475,-0.63,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":1887,"percent_change":1888,"volume":629,"transactions":9,"vwap":1886},"2025-07-15",27.65,0.105,0.38,{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":1892,"percent_change":324,"volume":629,"transactions":9,"vwap":1891},"2025-07-14",27.545,0.155,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":886,"percent_change":1396,"volume":629,"transactions":9,"vwap":1895},"2025-07-11",27.39,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1899,"percent_change":1699,"volume":629,"transactions":9,"vwap":1898},"2025-07-10",27.42,0.11,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":1903,"percent_change":1419,"volume":629,"transactions":9,"vwap":1902},"2025-07-09",27.31,-0.043,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":1907,"percent_change":1908,"volume":629,"transactions":9,"vwap":1906},"2025-07-08",27.353,0.123,0.45,{"date":1910,"open":1911,"high":1911,"low":1911,"close":1911,"change":752,"percent_change":1912,"volume":629,"transactions":9,"vwap":1911},"2025-07-07",27.23,-0.77,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":1916,"percent_change":1023,"volume":629,"transactions":9,"vwap":1915},"2025-07-03",27.44,0.212,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1920,"change":1921,"percent_change":310,"volume":1922,"transactions":9,"vwap":1920},"2025-07-02",27.15,27.228,-0.257,1300,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":1926,"percent_change":1043,"volume":629,"transactions":9,"vwap":1925},"2025-07-01",27.485,0.071,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":1930,"percent_change":1931,"volume":657,"transactions":9,"vwap":1929},"2025-06-30",27.414,0.279,1.03,{"date":1933,"open":1934,"high":1934,"low":1934,"close":1934,"change":1935,"percent_change":1936,"volume":629,"transactions":9,"vwap":1934},"2025-06-27",27.135,-0.286,-1.04,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":993,"percent_change":1568,"volume":439,"transactions":9,"vwap":1939},"2025-06-26",27.421,{"date":1941,"open":1942,"high":1942,"low":1942,"close":1942,"change":1255,"percent_change":1818,"volume":439,"transactions":9,"vwap":1942},"2025-06-25",27.341,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":1946,"percent_change":1947,"volume":439,"transactions":9,"vwap":1945},"2025-06-24",27.175,0.516,1.94,{"date":1949,"open":1950,"high":1950,"low":1950,"close":1950,"change":1951,"percent_change":934,"volume":629,"transactions":9,"vwap":1950},"2025-06-23",26.659,0.118,{"date":1953,"open":1954,"high":1954,"low":1954,"close":1954,"change":1955,"percent_change":1486,"volume":629,"transactions":9,"vwap":1954},"2025-06-20",26.541,-0.104,{"date":1957,"open":1958,"high":1958,"low":1958,"close":1958,"change":1959,"percent_change":439,"volume":629,"transactions":9,"vwap":1958},"2025-06-18",26.645,0.001,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":1677,"percent_change":1424,"volume":629,"transactions":9,"vwap":1962},"2025-06-17",26.644,{"date":1964,"open":1965,"high":1965,"low":1965,"close":1965,"change":1966,"percent_change":963,"volume":629,"transactions":9,"vwap":1965},"2025-06-16",26.894,0.159,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":1970,"percent_change":310,"volume":439,"transactions":9,"vwap":1969},"2025-06-13",26.735,-0.254,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":1974,"percent_change":109,"volume":439,"transactions":9,"vwap":1973},"2025-06-12",26.989,0.193,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":129,"percent_change":1028,"volume":629,"transactions":9,"vwap":1977},"2025-06-11",26.796,{"date":1979,"open":1980,"high":1980,"low":1980,"close":1980,"change":1981,"percent_change":1334,"volume":439,"transactions":9,"vwap":1980},"2025-06-10",26.706,-0.037,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":1985,"percent_change":1386,"volume":439,"transactions":9,"vwap":1984},"2025-06-09",26.743,0.236,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":1989,"percent_change":277,"volume":629,"transactions":9,"vwap":1988},"2025-06-06",26.507,-0.119,{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":1993,"percent_change":1358,"volume":629,"transactions":9,"vwap":1992},"2025-06-05",26.626,-0.039,{"date":1995,"open":1996,"high":1996,"low":1996,"close":1996,"change":1267,"percent_change":1997,"volume":629,"transactions":9,"vwap":1996},"2025-06-04",26.665,1.18,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":2001,"percent_change":172,"volume":439,"transactions":9,"vwap":2000},"2025-06-03",26.355,0.262,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":2005,"percent_change":1772,"volume":629,"transactions":9,"vwap":2004},"2025-06-02",26.093,0.031,{"date":2007,"open":2008,"high":2008,"low":2008,"close":2008,"change":2009,"percent_change":2010,"volume":439,"transactions":9,"vwap":2008},"2025-05-30",26.062,-0.242,-0.92,{"date":2012,"open":2013,"high":2013,"low":2013,"close":2013,"change":2014,"percent_change":2015,"volume":629,"transactions":9,"vwap":2013},"2025-05-29",26.304,0.179,0.69,{"date":2017,"open":2018,"high":2018,"low":2018,"close":2018,"change":1009,"percent_change":2019,"volume":439,"transactions":9,"vwap":2018},"2025-05-28",26.125,-0.17,{"date":2021,"open":2022,"high":2022,"low":2022,"close":2022,"change":2023,"percent_change":2024,"volume":629,"transactions":9,"vwap":2022},"2025-05-27",26.17,-0.479,-1.8,{"date":2026,"open":2027,"high":2027,"low":2027,"close":2027,"change":2028,"percent_change":347,"volume":439,"transactions":9,"vwap":2027},"2025-05-23",26.649,-0.161,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":2032,"percent_change":188,"volume":629,"transactions":9,"vwap":2031},"2025-05-22",26.81,-0.094,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":2036,"percent_change":561,"volume":629,"transactions":9,"vwap":2035},"2025-05-21",26.904,-0.002,{"date":2038,"open":2039,"high":2039,"low":2039,"close":2039,"change":2040,"percent_change":879,"volume":439,"transactions":9,"vwap":2039},"2025-05-20",26.906,0.189,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2045,"change":2046,"percent_change":2019,"volume":2047,"transactions":9,"vwap":2045},"2025-05-19",26.79,26.84,26.717,-0.046,10000,{"date":2049,"open":2050,"high":2050,"low":2050,"close":2050,"change":2051,"percent_change":1116,"volume":439,"transactions":9,"vwap":2050},"2025-05-16",26.763,0.079,{"date":2053,"open":2054,"high":2054,"low":2054,"close":2054,"change":862,"percent_change":2055,"volume":439,"transactions":9,"vwap":2054},"2025-05-15",26.684,-1.11,{"date":2057,"open":2058,"high":2058,"low":2058,"close":2058,"change":2059,"percent_change":119,"volume":629,"transactions":9,"vwap":2058},"2025-05-14",26.984,0.169,{"date":2061,"open":2062,"high":2062,"low":2062,"close":2062,"change":1859,"percent_change":1334,"volume":439,"transactions":9,"vwap":2062},"2025-05-13",26.815,{"date":2064,"open":2065,"high":2065,"low":2065,"close":2065,"change":2066,"percent_change":2067,"volume":439,"transactions":9,"vwap":2065},"2025-05-12",26.853,0.568,2.16,{"date":2069,"open":2070,"high":2070,"low":2070,"close":2070,"change":1200,"percent_change":2071,"volume":629,"transactions":9,"vwap":2070},"2025-05-09",26.285,0.27,{"date":2073,"open":2074,"high":2074,"low":2074,"close":2074,"change":2075,"percent_change":767,"volume":439,"transactions":9,"vwap":2074},"2025-05-08",26.215,0.196,{"date":2077,"open":2078,"high":2078,"low":2078,"close":2078,"change":2079,"percent_change":2080,"volume":629,"transactions":9,"vwap":2078},"2025-05-07",26.018999,-0.368,-1.39,{"date":2082,"open":2083,"high":2083,"low":2083,"close":2083,"change":905,"percent_change":1072,"volume":629,"transactions":9,"vwap":2083},"2025-05-06",26.387,{"date":2085,"open":2086,"high":2086,"low":2086,"close":2086,"change":2087,"percent_change":1446,"volume":439,"transactions":9,"vwap":2086},"2025-05-05",26.377,0.051,{"date":2089,"open":2090,"high":2090,"low":2090,"close":2090,"change":2091,"percent_change":2092,"volume":439,"transactions":9,"vwap":2090},"2025-05-02",26.326,0.68,2.65,{"date":2094,"open":2095,"high":2095,"low":2095,"close":2095,"change":2096,"percent_change":1677,"volume":439,"transactions":9,"vwap":2095},"2025-05-01",25.646,-0.063,{"date":2098,"open":2099,"high":2099,"low":2099,"close":2099,"change":2100,"percent_change":1153,"volume":629,"transactions":9,"vwap":2099},"2025-04-30",25.709,-0.016,{"date":2102,"open":2103,"high":2103,"low":2103,"close":2103,"change":909,"percent_change":69,"volume":439,"transactions":9,"vwap":2103},"2025-04-29",25.725,{"date":2105,"open":2106,"high":2106,"low":2106,"close":2106,"change":2107,"percent_change":1153,"volume":439,"transactions":9,"vwap":2106},"2025-04-28",25.67,-0.015,{"date":2109,"open":2110,"high":2110,"low":2110,"close":2110,"change":2111,"percent_change":139,"volume":629,"transactions":9,"vwap":2110},"2025-04-25",25.685,-0.088,{"date":2113,"open":2114,"high":2114,"low":2114,"close":2114,"change":2115,"percent_change":1320,"volume":629,"transactions":9,"vwap":2114},"2025-04-24",25.773,0.137,{"date":2117,"open":2118,"high":2118,"low":2118,"close":2118,"change":129,"percent_change":114,"volume":629,"transactions":9,"vwap":2118},"2025-04-23",25.636,{"date":179,"open":175,"high":2120,"low":175,"close":2120,"change":2121,"percent_change":1818,"volume":845,"transactions":9,"vwap":2120},25.546,0.156]