[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NBDS":3,"homepage-market-summary":30,"stock-historical-NBDS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NBDS","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Neuberger Disrupters ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3197,0.1348,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},42.16,41.92,42.17,41.89,41.65,0.51,1.22,4032.281167,42.86,29.42,18738.313956326692,94.8,1107,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},26.021,13604,4965516.803038,62.02,"2025-04-23",[183,186,195,205,214,224,234,244,253,263,272,281,291,300,309,317,325,336,343,351,360,368,377,386,396,405,413,420,429,439,449,459,469,478,488,497,507,515,525,533,543,552,561,570,579,588,598,606,614,624,633,643,653,662,670,678,687,695,702,711,717,724,732,739,746,753,760,765,772,780,785,793,800,807,815,821,826,833,840,848,854,860,866,871,878,885,893,900,905,911,916,923,929,935,942,947,953,961,967,974,982,989,995,1002,1008,1015,1021,1027,1032,1038,1046,1053,1061,1066,1072,1080,1087,1094,1100,1106,1112,1119,1125,1131,1139,1144,1151,1155,1160,1166,1172,1178,1184,1189,1196,1203,1210,1218,1223,1228,1235,1240,1244,1248,1252,1258,1264,1271,1276,1282,1287,1293,1299,1305,1311,1318,1323,1329,1336,1342,1348,1356,1362,1369,1374,1380,1387,1393,1399,1407,1413,1420,1427,1434,1442,1449,1456,1461,1470,1475,1481,1486,1492,1500,1504,1510,1518,1523,1530,1537,1542,1547,1553,1560,1565,1569,1573,1579,1583,1588,1594,1599,1605,1611,1619,1624,1628,1633,1636,1644,1651,1658,1663,1668,1672,1677,1683,1688,1693,1699,1705,1711,1717,1723,1727,1734,1740,1745,1750,1756,1762,1768,1776,1782,1789,1794,1800,1807,1814,1821,1828,1835,1840,1845,1851,1856,1864,1869,1875,1881,1885,1890,1895,1898,1902,1908,1911,1917,1922,1928,1933,1938,1943,1946,1951,1956,1963,1968,1971,1977,1981,1987,1990,1994,1998,2002,2008,2015,2021,2027,2032,2038,2045,2050,2055,2061,2066,2073,2075,2080,2085,2090,2095,2100,2107,2111,2116,2121,2128,2132,2134,2138,2145,2152,2157,2161,2166,2170,2173,2176,2182,2186,2193,2199,2204,2210,2217,2224,2229,2235,2239,2243,2248,2255,2260,2266,2270,2273,2279,2284,2287,2290,2294,2297,2302,2306,2313,2318,2325,2330,2333,2338,2345,2351,2356,2361,2367,2371,2377,2380,2384,2389,2394,2397,2402,2407,2413,2420,2427,2433,2438,2443,2450,2455,2461],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},30,42.0606,{"date":187,"open":188,"high":189,"low":21,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",41.86,41.94,0.45,1.09,8476.4455,49,41.8868,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",41.01,41.28,41.2,0.33,0.81,11844.4155,36,41.2178,{"date":206,"open":207,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",41.05,40.87,-0.17,-0.41,121159.4155,43,40.9622,{"date":215,"open":216,"high":207,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",40.99,40.96,41.04,0.4394,1.08,10678.4155,57,40.9702,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",40.42,40.73,40.6006,-0.4592,-1.12,11071.4155,51,40.6653,{"date":235,"open":236,"high":237,"low":236,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",40.94,41.18,41.0598,0.2021,0.49,26860.4155,24,41.0056,{"date":245,"open":227,"high":246,"low":227,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",40.945,40.8577,-0.1948,-0.47,18351.4155,29,40.8546,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",40.97,41.09,41.0525,-0.5921,-1.42,29706.4155,45,41.0523,{"date":264,"open":265,"high":266,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",41.46,41.6446,0.4244,1.03,4364.8245,28,41.5908,{"date":273,"open":274,"high":275,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",41,41.2202,1.3002,3.26,1750.4155,22,41.0704,{"date":282,"open":283,"high":284,"low":283,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",39.68,39.96,39.92,0.2729,0.69,2492.4155,27,39.7943,{"date":292,"open":293,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",39.73,39.6471,0.5839,1.49,54919.4155,37,39.713,{"date":301,"open":302,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",39.46,39.0632,0.1216,0.31,521.4155,53,39.3928,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",38.9416,-0.4384,-1.11,51.4155,17,39.3602,{"date":318,"open":319,"high":320,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":184,"vwap":324},"2026-09-14",39.28,39.38,-0.6236,-1.56,1269.4155,39.3824,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",40.13,40.16,39.9915,40.0036,0.356,0.9,50498.4155,23,40.1441,{"date":337,"open":327,"high":327,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":289,"vwap":342},"2026-09-10",39.6476,-0.6146,-1.53,1765.4155,39.865,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":251,"vwap":350},"2026-09-09",40.45,40.2622,-0.7011,-1.71,2023.4155,40.3635,{"date":352,"open":353,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",41.27,40.9633,0.0633,0.15,580.8255,25,41.2476,{"date":361,"open":362,"high":363,"low":362,"close":363,"change":356,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",40.83,40.9,0.37,1748.8875,34,40.8799,{"date":369,"open":370,"high":371,"low":372,"close":371,"change":373,"percent_change":374,"volume":375,"transactions":358,"vwap":376},"2026-09-03",40.5199,40.75,40.41,0.65,1.62,1229.4155,40.5319,{"date":378,"open":285,"high":379,"low":285,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",40.12,40.1,0.2489,0.62,40170.4144,48,39.9714,{"date":387,"open":146,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",39.99,39.79,39.8511,-0.8099,-1.99,4108.4155,42,39.8155,{"date":397,"open":398,"high":399,"low":400,"close":399,"change":401,"percent_change":402,"volume":403,"transactions":394,"vwap":404},"2026-08-31",40.47,40.661,40.46,-0.029,-0.07,932.4155,40.5105,{"date":406,"open":407,"high":407,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":394,"vwap":412},"2026-08-28",41.3702,40.69,-0.8188,-1.97,2727.4155,41.1974,{"date":414,"open":198,"high":415,"low":198,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":261,"vwap":419},"2026-08-27",41.5088,0.5879,1.44,37417.4155,41.4383,{"date":421,"open":422,"high":423,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":315,"vwap":428},"2026-08-26",41.0108,41.02,40.9209,-0.1298,-0.32,5107.4155,41.0098,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",41.07,40.95,41.0507,0.5484,1.35,1825.4155,31,41.0013,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":366,"vwap":448},"2026-08-24",40.6,40.63,40.32,40.5023,-0.6806,-1.65,5121.3972,40.3602,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":111,"volume":456,"transactions":457,"vwap":458},"2026-08-21",41.1,41.24,41.08,41.1829,0.2959,1337.7235,35,41.124,{"date":460,"open":208,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",40.9964,40.79,40.887,-0.203,-0.49,1575.4155,44,40.9261,{"date":470,"open":471,"high":471,"low":472,"close":256,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",41.3,40.86,-0.22,-0.53,5034.4155,50,41.161,{"date":479,"open":480,"high":481,"low":198,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",41.62,41.63,41.31,-1.205,-2.83,2698.4155,47,41.5495,{"date":489,"open":490,"high":25,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",42.62,42.515,-0.021,-0.05,3372.700693,68,42.6986,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":457,"vwap":506},"2026-08-14",42.63,42.65,42.45,42.536,0.068,0.16,6627.4155,42.5993,{"date":508,"open":509,"high":510,"low":511,"close":511,"change":512,"percent_change":59,"volume":513,"transactions":437,"vwap":514},"2026-08-13",42.51,42.7,42.468,0.4409,5525.4155,42.5186,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",42.2,41.9701,42.0271,0.6791,1.64,3558.4155,60,42.0509,{"date":526,"open":527,"high":527,"low":528,"close":529,"change":530,"percent_change":209,"volume":531,"transactions":366,"vwap":532},"2026-08-11",41.53,41.23,41.348,-0.072,1465.3045,41.4334,{"date":534,"open":535,"high":536,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-10",41.69,41.73,41.42,-0.2317,-0.56,34994.0165,85,41.6107,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":467,"vwap":551},"2026-08-07",41.7,41.36,41.6517,0.8317,2.04,15685.4155,41.4409,{"date":553,"open":554,"high":353,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-06",40.71,40.82,0.04,0.1,5853.7685,56,41.0773,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":559,"vwap":569},"2026-08-05",40.7,41.03,40.78,0.05,0.12,18201.4155,40.8725,{"date":571,"open":572,"high":363,"low":573,"close":227,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-04",40.37,40.24,1.25,3.17,18501.917431,97,40.5662,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":38,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-03",39.4,39.64,39.48,1.7,110401.4155,61,39.6314,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-31",38.84,39.1,38.67,38.82,0,720393.660285,69,38.9783,{"date":599,"open":600,"high":593,"low":601,"close":593,"change":602,"percent_change":603,"volume":604,"transactions":586,"vwap":605},"2026-07-30",38.58,38.55,1.3395,3.57,6703.4155,38.5959,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-29",37.4805,-0.543,-1.43,113.4155,32,37.8304,{"date":615,"open":616,"high":617,"low":618,"close":617,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-28",37.53,38.0235,37.5201,-0.7865,-2.03,2027.4155,73,37.5808,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":493,"volume":631,"transactions":486,"vwap":632},"2026-07-27",39.41,39.42,38.47,38.81,-0.0178,12199.4155,39.1458,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":457,"vwap":642},"2026-07-24",39.14,39.275,38.71,38.8278,-0.8266,-2.08,6122.5855,39.0849,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":467,"vwap":652},"2026-07-23",40.01,40.03,39.55,39.6544,-0.563,-1.4,12954.4155,39.7594,{"date":654,"open":655,"high":572,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":298,"vwap":661},"2026-07-22",40.31,40.15,40.2174,-0.3426,-0.84,3958.8085,40.2598,{"date":663,"open":664,"high":665,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":270,"vwap":669},"2026-07-21",40.5,40.56,1.2352,3.14,1427.4155,40.4907,{"date":671,"open":672,"high":672,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":366,"vwap":677},"2026-07-20",40.09,39.3248,-0.0979,-0.25,768.6115,39.8914,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":212,"vwap":686},"2026-07-17",39.18,39.71,39.4227,-0.243,-0.61,3551.9155,39.6209,{"date":688,"open":689,"high":689,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":612,"vwap":694},"2026-07-16",40.445,39.6657,-1.4465,-3.52,722.3905,40.2217,{"date":696,"open":218,"high":697,"low":218,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":251,"vwap":701},"2026-07-15",41.1122,-0.2778,-0.67,690.3905,40.9026,{"date":703,"open":704,"high":705,"low":704,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":476,"vwap":710},"2026-07-14",41.17,41.51,41.39,0.68,1.67,5298.3905,41.4391,{"date":712,"open":472,"high":564,"low":664,"close":554,"change":713,"percent_change":714,"volume":715,"transactions":476,"vwap":716},"2026-07-13",-0.85,-2.05,20544.754362,40.9624,{"date":718,"open":719,"high":719,"low":720,"close":721,"change":210,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-07-10",41.85,41.5,41.56,-0.98,900,{"date":725,"open":726,"high":727,"low":728,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-09",41.98,42.080002,41.97,1.181,2.9,6000,{"date":733,"open":734,"high":735,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-08",40.55,40.789,0.193,0.48,600,{"date":740,"open":741,"high":216,"low":400,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-07",40.48,40.596,-1.114,-2.67,148200,{"date":747,"open":536,"high":748,"low":749,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-06",42.040001,41.71,0.809,1.98,8400,{"date":754,"open":227,"high":755,"low":756,"close":755,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":755},"2026-07-02",40.901,40.57,-0.719,-1.73,17700,{"date":761,"open":748,"high":762,"low":480,"close":480,"change":659,"percent_change":763,"volume":764,"transactions":9,"vwap":480},"2026-07-01",42.12,-1.98,59200,{"date":766,"open":517,"high":767,"low":517,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-30",42.55,42.46,0.938,2.26,84600,{"date":773,"open":236,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-29",41.59,40.26,41.522,1.202,2.98,1900,{"date":781,"open":655,"high":226,"low":782,"close":443,"change":465,"percent_change":783,"volume":784,"transactions":9,"vwap":443},"2026-06-26",40.099998,-1.2,1600,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-25",41.67,40.76,40.81,0.157,0.39,12600,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":798,"percent_change":209,"volume":799,"transactions":9,"vwap":797},"2026-06-24",41.22,40.27,40.653,-0.068,3700,{"date":801,"open":472,"high":802,"low":803,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-23",41.19,40.721,-1.557,-3.68,32500,{"date":808,"open":809,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-22",42.8,42.099998,42.278,0.153,0.36,27500,{"date":816,"open":545,"high":817,"low":545,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-18",42.125,1.125,2.74,9000,{"date":822,"open":823,"high":535,"low":824,"close":274,"change":167,"percent_change":240,"volume":825,"transactions":9,"vwap":274},"2026-06-17",41.14,40.85,213700,{"date":827,"open":828,"high":828,"low":371,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-16",42.02,40.8,-1.148,-2.74,20300,{"date":834,"open":835,"high":394,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-15",41.64,41.948,1.665,4.13,2091900,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":150,"volume":847,"transactions":9,"vwap":845},"2026-06-12",39.83,40.435,39.7,40.283,0.464,1100,{"date":849,"open":850,"high":851,"low":850,"close":851,"change":852,"percent_change":853,"volume":779,"transactions":9,"vwap":851},"2026-06-11",38.7,39.819,1.748,4.59,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-10",38.070999,-0.845,-2.17,100,{"date":861,"open":862,"high":862,"low":863,"close":864,"change":865,"percent_change":610,"volume":784,"transactions":9,"vwap":864},"2026-06-09",38.94,38.505,38.916,-0.564,{"date":867,"open":868,"high":868,"low":583,"close":583,"change":869,"percent_change":417,"volume":870,"transactions":9,"vwap":583},"2026-06-08",40.025002,0.559,500,{"date":872,"open":873,"high":873,"low":874,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-05",40.61,38.921,-2.58,-6.22,3000,{"date":879,"open":880,"high":881,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-04",40.77,41.501,-0.239,-0.57,2100,{"date":886,"open":536,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-03",41.75,41.55,41.74,-0.29,-0.69,3200,{"date":894,"open":480,"high":895,"low":480,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-02",42.049999,42.029999,0.5,1.2,2300,{"date":901,"open":902,"high":902,"low":527,"close":527,"change":903,"percent_change":174,"volume":904,"transactions":9,"vwap":527},"2026-06-01",41.77,0.411,1700,{"date":906,"open":907,"high":908,"low":756,"close":908,"change":909,"percent_change":59,"volume":910,"transactions":9,"vwap":908},"2026-05-29",40.89,41.119,0.429,43400,{"date":912,"open":913,"high":788,"low":913,"close":408,"change":914,"percent_change":915,"volume":799,"transactions":9,"vwap":408},"2026-05-28",40.11,1.185,3,{"date":917,"open":647,"high":918,"low":919,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-27",39.59,39.505,-0.455,-1.14,1800,{"date":924,"open":925,"high":284,"low":925,"close":284,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":284},"2026-05-26",39.91,0.886,2.27,4100,{"date":930,"open":931,"high":931,"low":932,"close":932,"change":933,"percent_change":111,"volume":934,"transactions":9,"vwap":932},"2026-05-22",39.43,39.074001,0.281,1400,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":940,"percent_change":708,"volume":941,"transactions":9,"vwap":939},"2026-05-21",38.25,38.796,38.793,0.636,2500,{"date":943,"open":944,"high":945,"low":944,"close":945,"change":946,"percent_change":603,"volume":779,"transactions":9,"vwap":945},"2026-05-20",37.23,38.157,1.316,{"date":948,"open":949,"high":949,"low":950,"close":950,"change":951,"percent_change":952,"volume":847,"transactions":9,"vwap":950},"2026-05-19",37.0099983,36.841,-0.352,-0.95,{"date":954,"open":955,"high":956,"low":957,"close":956,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":956},"2026-05-18",36.95,37.193,36.84,-0.341,-0.91,700,{"date":962,"open":963,"high":963,"low":964,"close":964,"change":965,"percent_change":966,"volume":928,"transactions":9,"vwap":964},"2026-05-15",37.77,37.534,-1.252,-3.23,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-14",38.09,38.786,0.848,2.24,7300,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-13",37.59,38.080002,37.938,0.454,1.21,28500,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":884,"transactions":9,"vwap":986},"2026-05-12",37.88,36.75,37.484,-0.687,-1.8,{"date":990,"open":991,"high":992,"low":993,"close":993,"change":869,"percent_change":296,"volume":994,"transactions":9,"vwap":993},"2026-05-11",38.19,38.27,38.171,2200,{"date":996,"open":997,"high":998,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-08",37.49,37.612,0.955,2.61,2400,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":1006,"percent_change":620,"volume":1007,"transactions":9,"vwap":1005},"2026-05-07",36.54,36.657,-0.758,300,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-06",36.91,37.415,1.477,4.11,8600,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1019,"change":1020,"percent_change":71,"volume":960,"transactions":9,"vwap":1019},"2026-05-05",36.0099983,36.080002,35.938,0.077,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-04",35.861,-0.082,-0.23,200,{"date":1028,"open":1029,"high":1018,"low":1030,"close":1030,"change":1031,"percent_change":240,"volume":752,"transactions":9,"vwap":1030},"2026-05-01",35.99,35.943,0.174,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1035,"change":162,"percent_change":1037,"volume":175,"transactions":9,"vwap":1035},"2026-04-30",35.472,35.769,35.4,2.52,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":402,"volume":1045,"transactions":9,"vwap":1043},"2026-04-29",34.87,34.97,34.72,34.889,-0.025,3100,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-28",35.28,34.914,-1.216,-3.37,1300,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1056,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1056},"2026-04-27",35.98,36.13,35.92,-0.328,-0.9,11600,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":859,"transactions":9,"vwap":1063},"2026-04-24",36.458,1.098,3.11,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":859,"transactions":9,"vwap":1069},"2026-04-23",35.825,35.36,-0.413,-1.15,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1075,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1075},"2026-04-22",35.66,35.773,35.58,0.759,2.17,5300,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1084,"change":1085,"percent_change":722,"volume":1086,"transactions":9,"vwap":1084},"2026-04-21",35.51,35.63,35.014,-0.347,9600,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-20",35.22,35.361,0.202,0.57,6200,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1007,"transactions":9,"vwap":1097},"2026-04-17",35.13,35.159,0.626,1.81,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":877,"transactions":9,"vwap":1103},"2026-04-16",34.28,34.533,0.367,1.07,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":847,"transactions":9,"vwap":1109},"2026-04-15",33.741,34.166,0.599,1.78,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-14",33.48,33.567,0.565,1.71,1200,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1026,"transactions":9,"vwap":1122},"2026-04-13",32.34,33.0019989,0.736,2.28,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":892,"transactions":9,"vwap":1128},"2026-04-10",32.26,32.266,-0.02,-0.06,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-09",32.42,32.27,32.286,-0.21,-0.65,4000,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":859,"transactions":9,"vwap":1141},"2026-04-08",32.496,1.113,3.55,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1147,"change":1149,"percent_change":1150,"volume":1001,"transactions":9,"vwap":1147},"2026-04-07",31.11,31.383,31.059999,0.091,0.29,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":1154,"percent_change":567,"volume":859,"transactions":9,"vwap":1153},"2026-04-06",31.292,0.038,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1158,"change":1159,"percent_change":305,"volume":1026,"transactions":9,"vwap":1158},"2026-04-02",31.18,31.254,0.098,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":870,"transactions":9,"vwap":1163},"2026-04-01",31.39,31.156,0.468,1.53,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":960,"transactions":9,"vwap":1169},"2026-03-31",29.87,30.688,1.268,4.31,{"date":1173,"open":1174,"high":1175,"low":26,"close":26,"change":1176,"percent_change":1177,"volume":779,"transactions":9,"vwap":26},"2026-03-30",29.7,29.701,-0.541,-1.81,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":1118,"transactions":9,"vwap":1181},"2026-03-27",30.02,29.961,-0.824,-2.68,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":1051,"volume":738,"transactions":9,"vwap":1187},"2026-03-26",31.6,30.785,-1.072,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":521,"volume":1118,"transactions":9,"vwap":1194},"2026-03-25",31.93,32.13,31.845,31.857,0.515,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":426,"percent_change":1202,"volume":752,"transactions":9,"vwap":1201},"2026-03-24",31.23,31.47,31.2,31.342,-1.01,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-23",31.89,31.662,0.643,2.07,3800,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-20",31.52,31.53,31.018999,-0.843,-2.65,5500,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1221,"change":1020,"percent_change":1222,"volume":870,"transactions":9,"vwap":1221},"2026-03-19",31.625,31.862,0.24,{"date":1224,"open":1191,"high":1191,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":1007,"transactions":9,"vwap":1225},"2026-03-18",31.785,-0.249,-0.78,{"date":1229,"open":1230,"high":1231,"low":1191,"close":1232,"change":1233,"percent_change":1234,"volume":723,"transactions":9,"vwap":1232},"2026-03-17",32.14,32.22,32.034,0.399,1.26,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":859,"transactions":9,"vwap":1237},"2026-03-16",31.635,0.513,1.65,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":473,"percent_change":1243,"volume":859,"transactions":9,"vwap":1242},"2026-03-13",31.122,-0.7,{"date":1245,"open":1186,"high":1186,"low":1201,"close":1201,"change":1246,"percent_change":1247,"volume":1007,"transactions":9,"vwap":1201},"2026-03-12",-0.787,-2.45,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1251,"percent_change":71,"volume":859,"transactions":9,"vwap":1250},"2026-03-11",32.129,0.067,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":738,"transactions":9,"vwap":1255},"2026-03-10",32.45,32.062,-0.332,-1.02,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":870,"transactions":9,"vwap":1261},"2026-03-09",31.8,32.394,0.554,1.74,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-06",32.19,31.84,-0.681,-2.09,2800,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1274,"change":1275,"percent_change":131,"volume":1007,"transactions":9,"vwap":1274},"2026-03-05",32.21,32.521,0.029,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":738,"transactions":9,"vwap":1279},"2026-03-04",32.38,32.492,0.616,1.93,{"date":1283,"open":1199,"high":612,"low":1199,"close":1284,"change":1285,"percent_change":1286,"volume":934,"transactions":9,"vwap":1284},"2026-03-03",31.876,-0.414,-1.28,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1290,"change":1291,"percent_change":126,"volume":1292,"transactions":9,"vwap":1290},"2026-03-02",32.060001,32.29,0.317,400,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1026,"transactions":9,"vwap":1296},"2026-02-27",31.78,31.973,-0.544,-1.67,{"date":1300,"open":1301,"high":1301,"low":1254,"close":1302,"change":1303,"percent_change":1304,"volume":934,"transactions":9,"vwap":1302},"2026-02-26",32.68,32.517,-0.233,-0.71,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":1310,"percent_change":1078,"volume":922,"transactions":9,"vwap":1309},"2026-02-25",32.41,32.76,32.75,0.697,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1118,"transactions":9,"vwap":1315},"2026-02-24",32.15,32.021999,32.053001,0.553,1.76,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1322,"change":699,"percent_change":640,"volume":1052,"transactions":9,"vwap":1322},"2026-02-23",31.72,31.37,31.5,{"date":1324,"open":1325,"high":1326,"low":1313,"close":1327,"change":1328,"percent_change":566,"volume":731,"transactions":9,"vwap":1327},"2026-02-20",32.47,32.638,32.17,0.016,{"date":1330,"open":1192,"high":1331,"low":1332,"close":1331,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1331},"2026-02-19",32.154,31.96,-0.046,-0.14,1500,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":1341,"percent_change":374,"volume":1052,"transactions":9,"vwap":1340},"2026-02-18",31.76,32.32,32.2,0.512,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1345,"change":1031,"percent_change":1347,"volume":723,"transactions":9,"vwap":1345},"2026-02-17",31.57,31.688,31.102,0.55,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-02-13",31.79,31.81,31.514,0.372,1.19,4200,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":1026,"transactions":9,"vwap":1359},"2026-02-12",31.75,31.142,-0.902,-2.81,{"date":1363,"open":1364,"high":1364,"low":1350,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-02-11",32.87,32.043999,-0.394,-1.21,4600,{"date":1370,"open":1308,"high":1371,"low":1372,"close":1372,"change":1373,"percent_change":167,"volume":1052,"transactions":9,"vwap":1372},"2026-02-10",32.85,32.438,0.066,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1378,"change":240,"percent_change":1379,"volume":1335,"transactions":9,"vwap":1378},"2026-02-09",31.86,32.485,32.372,1.54,{"date":1381,"open":1350,"high":1382,"low":1383,"close":1382,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1382},"2026-02-06",31.882,31.77,1.315,4.3,7000,{"date":1388,"open":1148,"high":1148,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":847,"transactions":9,"vwap":1390},"2026-02-05",30.525,30.567,-0.585,-1.88,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1396,"change":1397,"percent_change":1398,"volume":1138,"transactions":9,"vwap":1396},"2026-02-04",31.82,31.152,-1.293,-3.99,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-03",33.25,31.97,32.445,-1.177,-3.5,6500,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":952,"volume":934,"transactions":9,"vwap":1411},"2026-02-02",33.97,33.61,33.622,-0.324,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-01-30",34.4,33.946,-0.884,-2.54,3500,{"date":1421,"open":1089,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":928,"transactions":9,"vwap":1424},"2026-01-29",35.24,34.2,34.83,-0.801,-2.25,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":1079,"transactions":9,"vwap":1431},"2026-01-28",35.65,35.68,35.631,-0.048,-0.13,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-01-27",35.67,35.83,35.679,0.027,0.08,3900,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-01-26",35.74,35.652,-0.004,-0.01,7200,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":813,"volume":1118,"transactions":9,"vwap":1454},"2026-01-23",35.705,35.75,35.61,35.656,0.128,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":1459,"percent_change":1460,"volume":1007,"transactions":9,"vwap":1458},"2026-01-22",35.528,0.247,0.7,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-01-21",35.29,35.43,35.16,35.281,0.151,0.43,4500,{"date":1471,"open":1472,"high":1472,"low":1096,"close":1096,"change":1473,"percent_change":1474,"volume":847,"transactions":9,"vwap":1096},"2026-01-20",35.53,-0.759,-2.11,{"date":1476,"open":1477,"high":1029,"low":1452,"close":1478,"change":1479,"percent_change":1480,"volume":175,"transactions":9,"vwap":1478},"2026-01-16",35.86,35.889,0.025,0.07,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1484,"change":1485,"percent_change":1480,"volume":1026,"transactions":9,"vwap":1484},"2026-01-15",36.38,35.864,0.024,{"date":1487,"open":1076,"high":1488,"low":1076,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-01-14",35.84,-0.552,-1.52,4800,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":877,"transactions":9,"vwap":1497},"2026-01-13",36.36,36.5,36.28,36.392,-0.053,-0.15,{"date":1501,"open":1004,"high":1004,"low":1502,"close":1502,"change":1503,"percent_change":493,"volume":934,"transactions":9,"vwap":1502},"2026-01-12",36.445,-0.017,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1508,"change":1509,"percent_change":382,"volume":1079,"transactions":9,"vwap":1508},"2026-01-09",36.34,36.49,36.462,0.223,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-01-08",36.24,36.19,36.239,-0.491,-1.34,800,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":1292,"transactions":9,"vwap":1520},"2026-01-07",36.73,-0.189,-0.51,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1526,"change":1528,"percent_change":136,"volume":1529,"transactions":9,"vwap":1526},"2026-01-06",36.64,36.919,36.57,0.476,2700,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1534,"change":1535,"percent_change":1536,"volume":738,"transactions":9,"vwap":1534},"2026-01-05",36.45,36.47,36.443,0.912,2.57,{"date":1538,"open":1539,"high":1539,"low":1036,"close":1540,"change":1541,"percent_change":71,"volume":820,"transactions":9,"vwap":1540},"2026-01-02",35.77,35.531,0.076,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1545,"change":1546,"percent_change":1257,"volume":1517,"transactions":9,"vwap":1545},"2025-12-31",35.59,35.455,-0.364,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1550,"change":1551,"percent_change":1552,"volume":1007,"transactions":9,"vwap":1550},"2025-12-30",35.91,35.819,-0.143,-0.4,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1557,"change":1521,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-12-29",35.9,36.02,35.962,-0.52,8900,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1563,"change":1564,"percent_change":1136,"volume":1007,"transactions":9,"vwap":1563},"2025-12-26",36.23,36.151,-0.077,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1568,"percent_change":1440,"volume":859,"transactions":9,"vwap":1567},"2025-12-24",36.228,0.03,{"date":1570,"open":1055,"high":1562,"low":1055,"close":1571,"change":556,"percent_change":1572,"volume":779,"transactions":9,"vwap":1571},"2025-12-23",36.198,0.11,{"date":1574,"open":1513,"high":1513,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":779,"transactions":9,"vwap":1576},"2025-12-22",36.11,36.158,0.338,0.94,{"date":1580,"open":1452,"high":1581,"low":1452,"close":1581,"change":1582,"percent_change":435,"volume":847,"transactions":9,"vwap":1581},"2025-12-19",35.82,0.478,{"date":1584,"open":1430,"high":1430,"low":1585,"close":1585,"change":1586,"percent_change":1587,"volume":922,"transactions":9,"vwap":1585},"2025-12-18",35.342,0.647,1.86,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1591,"change":1592,"percent_change":1593,"volume":960,"transactions":9,"vwap":1591},"2025-12-17",34.98,34.695,-0.853,-2.4,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1597,"change":305,"percent_change":162,"volume":847,"transactions":9,"vwap":1597},"2025-12-16",35.17,35.548,35.14,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1602,"change":1603,"percent_change":1604,"volume":960,"transactions":9,"vwap":1602},"2025-12-15",35.48,35.238,-0.519,-1.45,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1608,"change":1609,"percent_change":831,"volume":1610,"transactions":9,"vwap":1608},"2025-12-12",36.68,35.757,-1.007,12500,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1614,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1614},"2025-12-11",36.46,36.764,36.37,-0.228,-0.62,12100,{"date":1620,"open":1621,"high":1622,"low":1607,"close":1622,"change":1623,"percent_change":356,"volume":1335,"transactions":9,"vwap":1622},"2025-12-10",36.71,36.992,0.055,{"date":1625,"open":298,"high":1626,"low":1627,"close":1627,"change":567,"percent_change":200,"volume":1045,"transactions":9,"vwap":1627},"2025-12-09",37.060001,36.937,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1631,"change":1632,"percent_change":106,"volume":1517,"transactions":9,"vwap":1631},"2025-12-08",36.78,36.817,0.268,{"date":1634,"open":1004,"high":1527,"low":1495,"close":1635,"change":1031,"percent_change":737,"volume":1045,"transactions":9,"vwap":1635},"2025-12-05",36.549,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-12-04",36.18,36.39,36.375,0.097,0.27,5700,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":1649,"percent_change":1650,"volume":1052,"transactions":9,"vwap":1648},"2025-12-03",35.88,36.285,36.278,0.343,0.95,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1655,"change":1656,"percent_change":1657,"volume":1517,"transactions":9,"vwap":1655},"2025-12-02",35.867,36.09,35.935,0.369,1.04,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":1661,"percent_change":1662,"volume":859,"transactions":9,"vwap":1660},"2025-12-01",35.566,-0.225,-0.63,{"date":1664,"open":1437,"high":1437,"low":1665,"close":1665,"change":1666,"percent_change":1667,"volume":870,"transactions":9,"vwap":1665},"2025-11-28",35.791,0.279,0.79,{"date":1669,"open":1544,"high":1544,"low":1670,"close":1670,"change":1528,"percent_change":1671,"volume":934,"transactions":9,"vwap":1670},"2025-11-26",35.512,1.36,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1675,"change":1676,"percent_change":1667,"volume":1292,"transactions":9,"vwap":1675},"2025-11-25",34.09,35.035999,0.274,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":904,"transactions":9,"vwap":1680},"2025-11-24",34.65,34.762,1.008,2.99,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":859,"transactions":9,"vwap":1685},"2025-11-21",33.754,-0.032,-0.09,{"date":1689,"open":1436,"high":1436,"low":1690,"close":1690,"change":1691,"percent_change":1692,"volume":922,"transactions":9,"vwap":1690},"2025-11-20",33.786,-1.238,-3.53,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1092,"volume":1052,"transactions":9,"vwap":1697},"2025-11-19",35.35,34.92,35.023998,0.197,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1703,"change":1704,"percent_change":313,"volume":994,"transactions":9,"vwap":1703},"2025-11-18",34.78,35.029999,34.827,-0.392,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1708,"change":1709,"percent_change":1710,"volume":847,"transactions":9,"vwap":1708},"2025-11-17",35.421,35.219,-0.576,-1.61,{"date":1712,"open":1544,"high":1713,"low":1544,"close":1714,"change":1715,"percent_change":1716,"volume":738,"transactions":9,"vwap":1714},"2025-11-14",35.95,35.795,-0.012,-0.03,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":870,"transactions":9,"vwap":1720},"2025-11-13",35.73,35.807,-1.332,-3.59,{"date":1724,"open":1626,"high":1725,"low":1626,"close":1725,"change":1726,"percent_change":1642,"volume":1270,"transactions":9,"vwap":1725},"2025-11-12",37.139,0.099,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":934,"transactions":9,"vwap":1731},"2025-11-11",37.28,36.972,37.040001,-0.411,-1.1,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1335,"transactions":9,"vwap":1737},"2025-11-10",37.38,37.451,0.96,2.63,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1743,"change":1744,"percent_change":567,"volume":870,"transactions":9,"vwap":1743},"2025-11-07",36.41,36.491,0.044,{"date":1746,"open":944,"high":944,"low":1747,"close":1747,"change":1748,"percent_change":1749,"volume":1469,"transactions":9,"vwap":1747},"2025-11-06",36.447,-1.108,-2.95,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":1291,"percent_change":1755,"volume":899,"transactions":9,"vwap":1754},"2025-11-05",37.080002,37.74,37.555,0.85,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1759,"change":1760,"percent_change":1761,"volume":847,"transactions":9,"vwap":1759},"2025-11-04",37.989,37.238,-1.481,-3.82,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":736,"percent_change":897,"volume":175,"transactions":9,"vwap":1767},"2025-11-03",38.749,38.76,38.708,38.719,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":174,"volume":1775,"transactions":9,"vwap":1773},"2025-10-31",38.73,38.74,38.33,38.526,0.382,5600,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1779,"change":1780,"percent_change":1781,"volume":994,"transactions":9,"vwap":1779},"2025-10-30",38.62,38.144,-0.692,-1.78,{"date":1783,"open":1784,"high":1784,"low":629,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-10-29",39.060001,38.836,0.087,0.22,4400,{"date":1790,"open":1791,"high":1792,"low":850,"close":1764,"change":1793,"percent_change":1334,"volume":1270,"transactions":9,"vwap":1764},"2025-10-28",38.75,38.8,-0.054,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":859,"transactions":9,"vwap":1797},"2025-10-27",38.63,38.803,0.694,1.82,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1804,"change":1805,"percent_change":1806,"volume":1270,"transactions":9,"vwap":1804},"2025-10-24",38.24,38.254,38.109,0.545,1.45,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-10-23",37.27,37.564,0.847,2.31,4300,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":960,"transactions":9,"vwap":1818},"2025-10-22",37.16,36.51,36.717,-0.305,-0.82,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1825,"change":1826,"percent_change":1827,"volume":1517,"transactions":9,"vwap":1825},"2025-10-21",36.893,37.18,37.021999,0.002,0.01,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-10-20",37.12,37.02,0.568,1.56,2600,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":1838,"percent_change":1839,"volume":859,"transactions":9,"vwap":1837},"2025-10-17",36.452,-0.04,-0.11,{"date":1841,"open":1004,"high":1004,"low":1506,"close":1842,"change":1843,"percent_change":465,"volume":1844,"transactions":9,"vwap":1842},"2025-10-16",36.492,-0.18,3300,{"date":1846,"open":1847,"high":1752,"low":1848,"close":1848,"change":1849,"percent_change":1850,"volume":784,"transactions":9,"vwap":1848},"2025-10-15",36.92,36.672,0.314,0.86,{"date":1852,"open":1018,"high":1853,"low":1018,"close":1854,"change":1855,"percent_change":921,"volume":870,"transactions":9,"vwap":1854},"2025-10-14",36.72,36.358,-0.42,{"date":1857,"open":1858,"high":1859,"low":1527,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-10-13",36.6,36.8,36.778,0.985,2.75,6400,{"date":1865,"open":1736,"high":1736,"low":1866,"close":1866,"change":1867,"percent_change":1868,"volume":1292,"transactions":9,"vwap":1866},"2025-10-10",35.793,-1.699,-4.53,{"date":1870,"open":1729,"high":1871,"low":1872,"close":1871,"change":1873,"percent_change":1874,"volume":941,"transactions":9,"vwap":1871},"2025-10-09",37.492,37.278,0.086,0.23,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":723,"transactions":9,"vwap":1878},"2025-10-08",36.83,37.406,0.853,2.33,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1884,"percent_change":1257,"volume":1007,"transactions":9,"vwap":1883},"2025-10-07",36.553,-0.375,{"date":1886,"open":1887,"high":1872,"low":1888,"close":1888,"change":1889,"percent_change":126,"volume":723,"transactions":9,"vwap":1888},"2025-10-06",37.169,36.928,0.362,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1893,"change":1894,"percent_change":356,"volume":884,"transactions":9,"vwap":1893},"2025-10-03",36.79,36.566,0.056,{"date":1896,"open":1817,"high":1817,"low":1817,"close":1817,"change":1897,"percent_change":1738,"volume":859,"transactions":9,"vwap":1817},"2025-10-02",0.347,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1901,"change":493,"percent_change":1334,"volume":1026,"transactions":9,"vwap":1901},"2025-10-01",36.07,36.163,{"date":1903,"open":1904,"high":1905,"low":1437,"close":1905,"change":1906,"percent_change":1843,"volume":1907,"transactions":9,"vwap":1905},"2025-09-30",36.049999,36.213,-0.064,17300,{"date":1909,"open":1562,"high":1910,"low":1562,"close":1910,"change":1347,"percent_change":1379,"volume":1026,"transactions":9,"vwap":1910},"2025-09-29",36.277,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1914,"change":1915,"percent_change":1916,"volume":1007,"transactions":9,"vwap":1914},"2025-09-26",35.76,35.727,0.185,0.52,{"date":1918,"open":1089,"high":1544,"low":1089,"close":1919,"change":1920,"percent_change":1921,"volume":1834,"transactions":9,"vwap":1919},"2025-09-25",35.542,-0.346,-0.96,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1925,"change":1926,"percent_change":1927,"volume":960,"transactions":9,"vwap":1925},"2025-09-24",35.94,35.888,-0.134,-0.37,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":1931,"percent_change":1932,"volume":859,"transactions":9,"vwap":1930},"2025-09-23",36.021999,-0.562,-1.54,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1936,"change":1937,"percent_change":707,"volume":1007,"transactions":9,"vwap":1936},"2025-09-22",36.33,36.584,0.248,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1941,"change":1942,"percent_change":707,"volume":934,"transactions":9,"vwap":1941},"2025-09-19",36.2,36.336,0.246,{"date":1944,"open":1575,"high":1562,"low":1654,"close":1654,"change":1528,"percent_change":1945,"volume":1844,"transactions":9,"vwap":1654},"2025-09-18",1.34,{"date":1947,"open":1430,"high":1430,"low":1948,"close":1948,"change":1949,"percent_change":1950,"volume":175,"transactions":9,"vwap":1948},"2025-09-17",35.614,-0.157,-0.44,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":1954,"percent_change":1955,"volume":1026,"transactions":9,"vwap":1953},"2025-09-16",35.771,-0.035,-0.1,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1959,"change":1961,"percent_change":1962,"volume":175,"transactions":9,"vwap":1959},"2025-09-15",35.8,35.806,35.775,0.416,1.18,{"date":1964,"open":1453,"high":1453,"low":1965,"close":1965,"change":1966,"percent_change":1967,"volume":1026,"transactions":9,"vwap":1965},"2025-09-12",35.39,-0.138,-0.39,{"date":1969,"open":1076,"high":1970,"low":1458,"close":1458,"change":812,"percent_change":1468,"volume":1844,"transactions":9,"vwap":1458},"2025-09-11",35.669,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1974,"change":1975,"percent_change":287,"volume":1976,"transactions":9,"vwap":1974},"2025-09-10",35.6,35.375,0.244,9900,{"date":1978,"open":1702,"high":1979,"low":1980,"close":1979,"change":1031,"percent_change":897,"volume":1007,"transactions":9,"vwap":1979},"2025-09-09",35.131,35.02,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1984,"change":1985,"percent_change":1986,"volume":960,"transactions":9,"vwap":1984},"2025-09-08",35.0099983,34.957,0.595,1.73,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":1568,"percent_change":131,"volume":1026,"transactions":9,"vwap":1989},"2025-09-05",34.362,{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":1993,"percent_change":126,"volume":859,"transactions":9,"vwap":1992},"2025-09-04",34.332,0.336,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1997,"change":1894,"percent_change":504,"volume":738,"transactions":9,"vwap":1997},"2025-09-03",34.060001,33.996,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":2001,"percent_change":322,"volume":738,"transactions":9,"vwap":2000},"2025-09-02",33.94,-0.539,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2005,"change":2006,"percent_change":2007,"volume":859,"transactions":9,"vwap":2005},"2025-08-29",34.96,34.479,-0.572,-1.63,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2012,"change":2013,"percent_change":2014,"volume":1052,"transactions":9,"vwap":2012},"2025-08-28",34.94,35.09,35.050999,0.574,1.66,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2019,"change":1793,"percent_change":2020,"volume":723,"transactions":9,"vwap":2019},"2025-08-27",34.51,34.474,34.477,-0.16,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":960,"transactions":9,"vwap":2024},"2025-08-26",34.22,34.531,0.318,0.93,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2030,"change":2031,"percent_change":141,"volume":1844,"transactions":9,"vwap":2030},"2025-08-25",34.37,34.213,-0.116,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2035,"change":2036,"percent_change":2037,"volume":1007,"transactions":9,"vwap":2035},"2025-08-22",34.49,34.329,0.538,1.59,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2031,"percent_change":141,"volume":2044,"transactions":9,"vwap":2043},"2025-08-21",33.85,33.89,33.71,33.791,4700,{"date":2046,"open":1410,"high":2047,"low":2048,"close":2047,"change":2049,"percent_change":474,"volume":1788,"transactions":9,"vwap":2047},"2025-08-20",33.907,33.47,-0.182,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2054,"change":659,"percent_change":1593,"volume":892,"transactions":9,"vwap":2054},"2025-08-19",34.76,34.82,34.089001,{"date":2056,"open":2057,"high":2010,"low":2058,"close":2059,"change":2060,"percent_change":1347,"volume":1844,"transactions":9,"vwap":2059},"2025-08-18",34.8,34.79,34.929,0.191,{"date":2062,"open":2053,"high":2053,"low":2063,"close":2064,"change":2065,"percent_change":1447,"volume":1844,"transactions":9,"vwap":2064},"2025-08-15",34.73,34.738,-0.003,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2070,"change":2071,"percent_change":675,"volume":2072,"transactions":9,"vwap":2070},"2025-08-14",34.67,34.75,34.741,-0.086,5900,{"date":2074,"open":1702,"high":1702,"low":1679,"close":1703,"change":1439,"percent_change":1440,"volume":1529,"transactions":9,"vwap":1703},"2025-08-13",{"date":2076,"open":2077,"high":2057,"low":1415,"close":2057,"change":2078,"percent_change":980,"volume":2079,"transactions":9,"vwap":2057},"2025-08-12",34.55,0.415,10800,{"date":2081,"open":2057,"high":2057,"low":2082,"close":2082,"change":2083,"percent_change":2084,"volume":1448,"transactions":9,"vwap":2082},"2025-08-11",34.385,-0.159,-0.46,{"date":2086,"open":2057,"high":2057,"low":2087,"close":2087,"change":2088,"percent_change":2089,"volume":1052,"transactions":9,"vwap":2087},"2025-08-08",34.544,-0.041,-0.12,{"date":2091,"open":2092,"high":2092,"low":2092,"close":2092,"change":2093,"percent_change":2094,"volume":1026,"transactions":9,"vwap":2092},"2025-08-07",34.585,0.209,0.61,{"date":2096,"open":2097,"high":1415,"low":2097,"close":2098,"change":2099,"percent_change":45,"volume":1844,"transactions":9,"vwap":2098},"2025-08-06",34.080002,34.376,0.295,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":870,"transactions":9,"vwap":2104},"2025-08-05",34.52,33.99,34.081001,-0.575,-1.66,{"date":2108,"open":2109,"high":2109,"low":2109,"close":2109,"change":2110,"percent_change":1682,"volume":859,"transactions":9,"vwap":2109},"2025-08-04",34.656,1.006,{"date":2112,"open":2113,"high":2114,"low":1410,"close":2115,"change":1617,"percent_change":1177,"volume":820,"transactions":9,"vwap":2115},"2025-08-01",33.75,34.07,33.65,{"date":2117,"open":2058,"high":2058,"low":2118,"close":2118,"change":2119,"percent_change":2120,"volume":1007,"transactions":9,"vwap":2118},"2025-07-31",34.27,-0.671,-1.92,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2125,"change":2126,"percent_change":2127,"volume":960,"transactions":9,"vwap":2125},"2025-07-30",34.91,34.945,34.941,0.391,1.13,{"date":2129,"open":2077,"high":2077,"low":2077,"close":2077,"change":2130,"percent_change":2131,"volume":1026,"transactions":9,"vwap":2077},"2025-07-29",-0.464,-1.33,{"date":2133,"open":1084,"high":1084,"low":1084,"close":1084,"change":1353,"percent_change":1105,"volume":859,"transactions":9,"vwap":1084},"2025-07-28",{"date":2135,"open":2069,"high":2069,"low":2136,"close":2136,"change":1676,"percent_change":2137,"volume":904,"transactions":9,"vwap":2136},"2025-07-25",34.642,0.8,{"date":2139,"open":1415,"high":2140,"low":2141,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-07-24",34.42,34.368,0.088,0.26,2000,{"date":2146,"open":2147,"high":1102,"low":2148,"close":1102,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1102},"2025-07-23",34.15,34.11,0.199,0.58,9400,{"date":2153,"open":2148,"high":2148,"low":2154,"close":2104,"change":2155,"percent_change":2156,"volume":941,"transactions":9,"vwap":2104},"2025-07-22",34.049999,-0.482,-1.39,{"date":2158,"open":2069,"high":1424,"low":2159,"close":2159,"change":2160,"percent_change":504,"volume":922,"transactions":9,"vwap":2159},"2025-07-21",34.563,0.054,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2164,"change":2165,"percent_change":200,"volume":738,"transactions":9,"vwap":2164},"2025-07-18",34.62,34.509,0.114,{"date":2167,"open":2168,"high":2168,"low":2168,"close":2168,"change":2169,"percent_change":1650,"volume":859,"transactions":9,"vwap":2168},"2025-07-17",34.395,0.325,{"date":2171,"open":2114,"high":2114,"low":2114,"close":2114,"change":2172,"percent_change":557,"volume":859,"transactions":9,"vwap":2114},"2025-07-16",0.035,{"date":2174,"open":2147,"high":2147,"low":2175,"close":2175,"change":567,"percent_change":116,"volume":1335,"transactions":9,"vwap":2175},"2025-07-15",34.035,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2179,"change":2180,"percent_change":2181,"volume":723,"transactions":9,"vwap":2179},"2025-07-14",33.95,33.915,0.259,0.77,{"date":2183,"open":2184,"high":2184,"low":2184,"close":2184,"change":2185,"percent_change":1522,"volume":859,"transactions":9,"vwap":2184},"2025-07-11",33.656,-0.173,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2031,"percent_change":141,"volume":2192,"transactions":9,"vwap":2191},"2025-07-10",34.02,34.040001,33.6,33.829,13600,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":1007,"transactions":9,"vwap":2196},"2025-07-09",33.931,33.945,0.216,0.64,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2203,"change":473,"percent_change":1137,"volume":731,"transactions":9,"vwap":2203},"2025-07-08",34.099998,34.12,33.729,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2207,"change":2209,"percent_change":539,"volume":1292,"transactions":9,"vwap":2207},"2025-07-07",33.84,33.949,33.836,-0.191,{"date":2211,"open":1996,"high":2212,"low":2213,"close":2212,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2212},"2025-07-03",34.14,34.029999,0.431,1.28,10100,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2198,"volume":1335,"transactions":9,"vwap":2222},"2025-07-02",33.73,33.8,33.64,33.709,0.215,{"date":2225,"open":2221,"high":2221,"low":2226,"close":2226,"change":2227,"percent_change":2228,"volume":870,"transactions":9,"vwap":2226},"2025-07-01",33.494,-0.791,-2.31,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2232,"change":2233,"percent_change":1354,"volume":2234,"transactions":9,"vwap":2232},"2025-06-30",34.16,34.285,0.403,13300,{"date":2236,"open":2237,"high":2237,"low":2237,"close":2237,"change":2238,"percent_change":737,"volume":1026,"transactions":9,"vwap":2237},"2025-06-27",33.882,0.162,{"date":2240,"open":2241,"high":2241,"low":2241,"close":2241,"change":2242,"percent_change":72,"volume":1026,"transactions":9,"vwap":2241},"2025-06-26",33.72,0.455,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2246,"change":2247,"percent_change":52,"volume":784,"transactions":9,"vwap":2246},"2025-06-25",33.5,33.265,0.06,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2251,"change":2253,"percent_change":2254,"volume":1014,"transactions":9,"vwap":2251},"2025-06-24",33.17,33.205,33.14,0.922,2.86,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2258,"change":331,"percent_change":2259,"volume":1026,"transactions":9,"vwap":2258},"2025-06-23",32.080002,32.283,1.12,{"date":2261,"open":2262,"high":2262,"low":1205,"close":2263,"change":2264,"percent_change":1843,"volume":2265,"transactions":9,"vwap":2263},"2025-06-20",32.11,31.927,-0.059,5000,{"date":2267,"open":1289,"high":1289,"low":2268,"close":2268,"change":2269,"percent_change":1787,"volume":847,"transactions":9,"vwap":2268},"2025-06-18",31.986,0.071,{"date":2271,"open":1289,"high":1289,"low":2272,"close":2272,"change":1503,"percent_change":493,"volume":960,"transactions":9,"vwap":2272},"2025-06-17",31.915,{"date":2274,"open":2275,"high":1289,"low":2276,"close":2276,"change":2277,"percent_change":2278,"volume":784,"transactions":9,"vwap":2276},"2025-06-16",32.049999,31.932,0.687,2.2,{"date":2280,"open":1344,"high":1344,"low":2281,"close":2281,"change":2282,"percent_change":2283,"volume":1292,"transactions":9,"vwap":2281},"2025-06-13",31.245,-0.475,-1.5,{"date":2285,"open":1320,"high":1320,"low":1320,"close":1320,"change":2286,"percent_change":1827,"volume":859,"transactions":9,"vwap":1320},"2025-06-12",0.003,{"date":2288,"open":2289,"high":2289,"low":2289,"close":2289,"change":1154,"percent_change":567,"volume":1026,"transactions":9,"vwap":2289},"2025-06-11",31.717,{"date":2291,"open":2292,"high":2292,"low":2292,"close":2292,"change":2293,"percent_change":1716,"volume":859,"transactions":9,"vwap":2292},"2025-06-10",31.679,-0.009,{"date":2295,"open":1345,"high":1345,"low":1345,"close":1345,"change":2296,"percent_change":1955,"volume":859,"transactions":9,"vwap":1345},"2025-06-09",-0.033,{"date":2298,"open":1350,"high":1350,"low":2299,"close":2299,"change":2300,"percent_change":2301,"volume":2144,"transactions":9,"vwap":2299},"2025-06-06",31.721,0.358,1.14,{"date":2303,"open":2304,"high":2304,"low":2304,"close":2304,"change":209,"percent_change":2305,"volume":859,"transactions":9,"vwap":2304},"2025-06-05",31.363,-0.54,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2310,"change":2311,"percent_change":1460,"volume":2312,"transactions":9,"vwap":2310},"2025-06-04",31.34,31.56,31.533,0.218,2900,{"date":2314,"open":1321,"high":1321,"low":2315,"close":2316,"change":2317,"percent_change":111,"volume":723,"transactions":9,"vwap":2316},"2025-06-03",31.25,31.315,0.225,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2322,"change":2323,"percent_change":2324,"volume":960,"transactions":9,"vwap":2322},"2025-06-02",30.88,31.15,31.09,0.125,0.4,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2328,"change":2329,"percent_change":2247,"volume":723,"transactions":9,"vwap":2328},"2025-05-30",30.78,30.965,0.02,{"date":2331,"open":2332,"high":2332,"low":2332,"close":2332,"change":1838,"percent_change":1433,"volume":859,"transactions":9,"vwap":2332},"2025-05-29",30.945,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2337,"change":1439,"percent_change":131,"volume":1292,"transactions":9,"vwap":2337},"2025-05-28",31.040001,31.16,30.985,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2342,"change":2343,"percent_change":2344,"volume":1517,"transactions":9,"vwap":2342},"2025-05-27",30.91,31.01,30.958,0.752,2.49,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2349,"change":2350,"percent_change":-6,"volume":2144,"transactions":9,"vwap":2349},"2025-05-23",30.040001,30.25,30.206,-0.001,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2354,"change":1641,"percent_change":2355,"volume":1026,"transactions":9,"vwap":2354},"2025-05-22",30.34,30.207,0.32,{"date":2357,"open":2358,"high":2358,"low":2359,"close":2359,"change":699,"percent_change":2360,"volume":1007,"transactions":9,"vwap":2359},"2025-05-21",30.79,30.11,-2.18,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2327,"change":1499,"percent_change":2366,"volume":1209,"transactions":9,"vwap":2327},"2025-05-20",30.72,30.8,30.66,-0.48,{"date":2368,"open":2369,"high":2369,"low":2369,"close":2369,"change":2370,"percent_change":473,"volume":859,"transactions":9,"vwap":2369},"2025-05-19",30.93,-0.069,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":1026,"transactions":9,"vwap":2374},"2025-05-16",30.865,30.999,0.219,0.71,{"date":2378,"open":2340,"high":2340,"low":2327,"close":2327,"change":1843,"percent_change":2379,"volume":1355,"transactions":9,"vwap":2327},"2025-05-15",-0.58,{"date":2381,"open":2382,"high":2382,"low":2383,"close":2383,"change":1975,"percent_change":1667,"volume":2312,"transactions":9,"vwap":2383},"2025-05-14",31.1,30.96,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2387,"change":1586,"percent_change":2388,"volume":1007,"transactions":9,"vwap":2387},"2025-05-13",30.65,30.716,2.15,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2392,"change":2127,"percent_change":2393,"volume":1292,"transactions":9,"vwap":2392},"2025-05-12",29.92,30.069,3.9,{"date":2395,"open":2396,"high":2396,"low":2396,"close":2396,"change":2088,"percent_change":1334,"volume":1026,"transactions":9,"vwap":2396},"2025-05-09",28.939,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2400,"change":2401,"percent_change":2376,"volume":1026,"transactions":9,"vwap":2400},"2025-05-08",29.23,28.98,0.204,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2405,"change":2406,"percent_change":2127,"volume":1441,"transactions":9,"vwap":2405},"2025-05-07",28.52,28.776,0.322,{"date":2408,"open":2409,"high":2404,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":899,"transactions":9,"vwap":2410},"2025-05-06",28.338,28.454,-0.08,-0.28,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2417,"change":2418,"percent_change":566,"volume":2419,"transactions":9,"vwap":2417},"2025-05-05",28.66,28.71,28.534,0.014,6600,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2404,"change":2425,"percent_change":2426,"volume":1052,"transactions":9,"vwap":2404},"2025-05-02",28.56,28.64,28.5,0.673,2.42,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2431,"change":2432,"percent_change":2259,"volume":899,"transactions":9,"vwap":2431},"2025-05-01",27.87,28.01,27.847,0.308,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2436,"change":2437,"percent_change":1874,"volume":2044,"transactions":9,"vwap":2436},"2025-04-30",27.049999,27.539,0.064,{"date":2439,"open":2440,"high":2441,"low":2440,"close":2441,"change":2442,"percent_change":1874,"volume":1368,"transactions":9,"vwap":2441},"2025-04-29",27.18,27.475,0.062,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":1855,"volume":1014,"transactions":9,"vwap":2448},"2025-04-28",27.47,27.49,27.26,27.413,-0.115,{"date":2451,"open":2452,"high":2453,"low":2452,"close":2453,"change":2454,"percent_change":521,"volume":899,"transactions":9,"vwap":2453},"2025-04-25",27.09,27.528,0.445,{"date":2456,"open":2457,"high":2458,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":723,"transactions":9,"vwap":2458},"2025-04-24",26.99,27.083,1.062,4.08,{"date":181,"open":177,"high":177,"low":177,"close":177,"change":594,"percent_change":594,"volume":859,"transactions":9,"vwap":177}]