[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NBET":3,"homepage-market-summary":30,"stock-historical-NBET":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NBET","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 Energy Transition & Infrastructure ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.0593,1.232,"Quarterly",{"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},40.27,39.81,40.55,39.63,39.89,0.38,0.95,6569.638832,43.14,31.34,5565.327287075697,75.7,1127,{"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":181},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":26,"latest_close":17,"start_date":180,"end_date":5},30.56,4507,1645197.149056,"2025-04-23",[182,185,193,203,212,223,232,242,252,262,272,281,291,300,309,320,329,340,348,358,367,377,387,396,407,417,427,436,446,454,464,475,485,494,503,512,521,532,541,551,560,568,578,589,599,608,618,628,637,645,654,664,673,682,692,702,710,719,725,735,743,750,756,764,769,775,782,791,796,803,808,815,823,829,836,842,849,858,865,872,878,884,889,895,901,906,913,919,925,932,939,947,954,962,967,974,981,987,993,1000,1007,1014,1020,1026,1031,1038,1043,1048,1055,1061,1068,1074,1080,1083,1090,1096,1101,1109,1118,1125,1129,1135,1141,1147,1156,1161,1167,1171,1178,1185,1192,1197,1202,1207,1213,1220,1222,1229,1236,1244,1250,1255,1261,1266,1271,1279,1285,1289,1294,1299,1307,1313,1318,1325,1331,1338,1345,1350,1358,1365,1371,1380,1386,1393,1400,1408,1415,1423,1429,1436,1443,1450,1455,1461,1467,1472,1477,1482,1489,1496,1503,1510,1515,1521,1527,1533,1540,1544,1549,1556,1564,1570,1576,1582,1588,1594,1601,1608,1614,1620,1626,1633,1638,1643,1648,1656,1661,1668,1674,1681,1688,1693,1699,1706,1711,1718,1723,1730,1734,1742,1748,1753,1759,1764,1769,1773,1779,1784,1790,1795,1801,1807,1814,1820,1828,1833,1838,1843,1849,1855,1860,1865,1869,1876,1882,1887,1891,1898,1905,1913,1919,1923,1927,1932,1936,1941,1947,1953,1959,1964,1969,1973,1979,1984,1987,1991,1995,2000,2005,2009,2015,2020,2026,2030,2035,2040,2044,2048,2050,2055,2060,2065,2070,2073,2078,2082,2085,2090,2094,2101,2109,2114,2118,2121,2125,2128,2134,2137,2141,2145,2151,2155,2164,2168,2172,2177,2181,2185,2191,2196,2199,2204,2208,2212,2216,2222,2227,2229,2233,2238,2243,2248,2252,2257,2263,2266,2269,2274,2279,2283,2288,2292,2297,2301,2306,2311,2316,2322,2328,2334,2340,2346,2352,2357,2364,2369,2373,2376,2379,2384,2387,2391,2395,2400,2406,2410,2415,2421,2427,2433,2439,2443,2450,2455,2460],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},76,40.2552,{"date":186,"open":187,"high":188,"low":187,"close":21,"change":189,"percent_change":121,"volume":190,"transactions":191,"vwap":192},"2026-10-02",39.34,39.94,0.25,4662.09,65,39.6943,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",39.09,39.65,39.64,0.495,1.26,3022.098894,62,39.5024,{"date":204,"open":205,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",39.53,39.145,-0.1414,-0.36,8385.211,84,39.378,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",39.42,39.4898,39.14,39.2864,-0.4579,-1.15,6911.0649,121,39.3612,{"date":224,"open":225,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",40.05,39.7443,-0.2214,-0.55,29553.152,93,39.8163,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",40.28,39.86,39.9657,-0.4692,-1.16,2924.363,170,40.0544,{"date":243,"open":244,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",40.54,40.66,40.4349,-0.0518,-0.13,5463.6597,55,40.5844,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":191,"vwap":261},"2026-09-23",40.52,40.76,40.43,40.4867,-0.2157,-0.53,2804.627,40.5728,{"date":263,"open":264,"high":265,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",40.74,41.185,40.7024,-0.379,-0.92,5147.258,105,40.8699,{"date":273,"open":274,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",41.39,41.0814,-0.4114,-0.99,2105.159396,56,41.2487,{"date":282,"open":283,"high":284,"low":283,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",41.41,41.69,41.4928,0.0687,0.17,8648.051,94,41.5801,{"date":292,"open":293,"high":294,"low":293,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":279,"vwap":299},"2026-09-17",41.29,41.52,41.4241,0.2024,0.49,2281.899642,41.4107,{"date":301,"open":302,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",41.76,41.2217,-0.6802,-1.62,2809.211,53,41.5747,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",42.07,42.09,41.89,41.9019,0.0582,0.14,2693.761,83,41.9961,{"date":321,"open":322,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",42.65,41.8437,-0.5432,-1.28,2148.2282,78,42.2999,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",42.4999,42.5,42.38,42.3869,-0.0672,-0.16,7733.3076,86,42.4366,{"date":341,"open":25,"high":25,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":201,"vwap":347},"2026-09-10",42.45,42.4541,-0.2763,-0.65,4431.1726,42.8426,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",43.03,42.632,42.7304,0.0279,0.07,4920.4432,69,42.9014,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":45,"volume":365,"transactions":201,"vwap":366},"2026-09-08",42.495,42.795,42.49,42.7025,0.3704,5480.9694,42.6653,{"date":368,"open":369,"high":370,"low":371,"close":370,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",42.2,42.3321,42.19,-0.0574,-0.14,2187.159628,71,42.2332,{"date":378,"open":379,"high":380,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",42.52,42.67,42.3895,-0.3205,-0.75,5873.758923,99,42.6171,{"date":388,"open":389,"high":390,"low":391,"close":390,"change":392,"percent_change":393,"volume":394,"transactions":338,"vwap":395},"2026-09-02",42.48,42.71,42.3424,0.1879,0.44,4713.3563,42.5484,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",42.47,42.64,42.26,42.5221,0.3521,0.83,5689.698379,81,42.4045,{"date":408,"open":409,"high":410,"low":411,"close":410,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",42.08,42.17,41.8099,0.491,1.18,3619.0473,75,42.0284,{"date":418,"open":419,"high":420,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",41.91,41.995,41.679,-0.1883,-0.45,1977.2863,57,41.8461,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":87,"volume":434,"transactions":327,"vwap":435},"2026-08-27",42,42.03,41.3999,41.8673,-0.1023,5487.0766,41.7868,{"date":437,"open":438,"high":439,"low":313,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",41.95,41.987383,41.9696,0.5913,1.43,3869.5253,85,41.9092,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",41.3783,-0.3231,-0.77,539.8363,39,41.5127,{"date":455,"open":456,"high":457,"low":458,"close":457,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",41.66,41.7014,41.63,-0.1251,-0.3,848.6371,38,41.651,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",41.8,41.9,41.78,41.8265,-0.2876,-0.68,2899.9584,47,41.8587,{"date":476,"open":477,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",42.29,42.39,42.1141,0.1557,0.37,2880.115122,61,42.3398,{"date":486,"open":332,"high":332,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",41.88,41.9584,-0.2527,-0.6,2551.3353,54,42.0039,{"date":495,"open":477,"high":477,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",42.145,42.2111,0.7144,1.72,1485.9593,45,42.2194,{"date":504,"open":302,"high":302,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",41.345,41.4967,-0.1104,-0.27,4048.1003,64,41.5456,{"date":513,"open":514,"high":515,"low":514,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":270,"vwap":520},"2026-08-14",41.15,41.65,41.6071,0.6296,1.54,2847.812093,41.4549,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",41.0739,41.21,40.95,40.9775,-0.1322,-0.32,4571.6742,80,41.0458,{"date":533,"open":534,"high":514,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",40.91,41.1097,0.1887,0.46,1738.783586,40,40.9949,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":201,"vwap":550},"2026-08-11",40.88,41.04,40.77,40.921,0.3186,0.78,6122.3492,40.9054,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":415,"vwap":559},"2026-08-10",39.99,40.61,40.6024,1.1024,2.79,3300.493464,40.4248,{"date":561,"open":562,"high":563,"low":564,"close":564,"change":565,"percent_change":219,"volume":566,"transactions":191,"vwap":567},"2026-08-07",39.9694,39.98,39.5,-0.4602,10964.873081,39.6392,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":279,"vwap":577},"2026-08-06",40.015,40.04,39.885,39.9602,0.6394,1.63,2208.227454,39.994,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",39.35,39.5249,39.32,39.3208,-0.6834,-1.71,1906.2712,27,39.394,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":473,"vwap":598},"2026-08-04",39.76,40.12,39.4,40.0042,0.0238,0.06,3208.3032,39.7749,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":183,"vwap":607},"2026-08-03",40.11,39.77,39.9804,-0.331,-0.82,11692.654191,39.9479,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",39.8,40.33,40.3114,0.3718,0.93,1373.5102,41,40.0815,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",39.59,39.9551,39.9396,0.168,0.42,2993.497677,59,39.7555,{"date":629,"open":630,"high":235,"low":631,"close":632,"change":633,"percent_change":71,"volume":634,"transactions":635,"vwap":636},"2026-07-29",39.8114,39.722,39.7716,0.0834,5561.2712,70,39.8214,{"date":638,"open":146,"high":563,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":210,"vwap":644},"2026-07-28",39.49,39.6882,-0.2821,-0.71,3010.1421,39.7222,{"date":646,"open":647,"high":554,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",40.5,39.9703,-1.0866,-2.65,4214.971485,68,40.2629,{"date":655,"open":656,"high":657,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",41.34,41.5657,41.0569,-0.203,-0.49,9905.1122,116,41.5296,{"date":665,"open":666,"high":667,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":250,"vwap":672},"2026-07-23",41.46,41.53,41.2599,0.1631,0.4,10633.989292,41.5003,{"date":674,"open":675,"high":676,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",40.99,41.0968,0.5233,1.29,2388.579917,72,41.0449,{"date":683,"open":684,"high":685,"low":256,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",40.445,40.585,40.5735,0.0753,0.19,7232.4672,114,40.5333,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",40.42,40.65,40.4982,0.097,0.24,1221.5032,50,40.6052,{"date":703,"open":704,"high":705,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":652,"vwap":709},"2026-07-17",40.35,40.4012,0.0936,0.23,5792.9632,40.372,{"date":711,"open":712,"high":713,"low":714,"close":713,"change":715,"percent_change":716,"volume":717,"transactions":415,"vwap":718},"2026-07-16",40.2,40.3076,40.19,0.3676,0.92,11905.5142,40.2063,{"date":720,"open":188,"high":188,"low":188,"close":188,"change":721,"percent_change":722,"volume":723,"transactions":483,"vwap":724},"2026-07-15",-0.5,-1.24,850.1692,40.179,{"date":726,"open":727,"high":554,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-14",40.4,40.355,40.44,0.1585,0.39,5483.0442,89,40.4666,{"date":736,"open":539,"high":737,"low":539,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":700,"vwap":742},"2026-07-13",40.38,40.2815,0.7215,1.82,1302.7552,40.0959,{"date":744,"open":620,"high":620,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-10",39.36,39.56,-0.07,-0.18,30000,{"date":751,"open":752,"high":752,"low":20,"close":20,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":20},"2026-07-09",39.78,-0.335,-0.84,1700,{"date":757,"open":553,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-08",40.080002,39.823,39.965,0.239,0.6,1400,{"date":765,"open":582,"high":766,"low":582,"close":766,"change":767,"percent_change":557,"volume":768,"transactions":9,"vwap":766},"2026-07-07",39.726,1.078,1600,{"date":770,"open":771,"high":771,"low":772,"close":772,"change":773,"percent_change":141,"volume":774,"transactions":9,"vwap":772},"2026-07-06",38.97,38.648,-0.133,1300,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":780,"percent_change":297,"volume":781,"transactions":9,"vwap":779},"2026-07-02",38.83,38.562,38.781,0.191,6300,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-01",38.98,39.07,38.565,38.59,-0.521,-1.33,4700,{"date":792,"open":214,"high":214,"low":793,"close":793,"change":794,"percent_change":336,"volume":795,"transactions":9,"vwap":793},"2026-06-30",39.111,-0.064,3500,{"date":797,"open":798,"high":620,"low":799,"close":800,"change":753,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-29",39.54,39.109,39.175,-0.85,6000,{"date":804,"open":805,"high":806,"low":807,"close":806,"change":52,"percent_change":537,"volume":795,"transactions":9,"vwap":806},"2026-06-26",39.47,39.51,39.395,{"date":809,"open":800,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":768,"transactions":9,"vwap":812},"2026-06-25",39.46,39.16,39.33,0.497,1.28,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-24",38.85,38.67,38.833,-0.432,-1.1,15200,{"date":824,"open":825,"high":826,"low":825,"close":826,"change":827,"percent_change":688,"volume":828,"transactions":9,"vwap":826},"2026-06-23",38.65,39.265,0.074,3300,{"date":830,"open":831,"high":832,"low":833,"close":832,"change":834,"percent_change":716,"volume":835,"transactions":9,"vwap":832},"2026-06-22",39.0099983,39.191,38.91,0.358,1500,{"date":837,"open":838,"high":839,"low":838,"close":819,"change":840,"percent_change":841,"volume":802,"transactions":9,"vwap":819},"2026-06-18",38.64,38.93,-0.06,-0.15,{"date":843,"open":452,"high":844,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-17",39.080002,38.893,-0.204,-0.52,4100,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-16",39.17,39.26,39.060001,39.097,-0.301,-0.76,5500,{"date":859,"open":812,"high":860,"low":812,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-15",39.667,39.398,-0.612,-1.53,4400,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":106,"volume":871,"transactions":9,"vwap":869},"2026-06-12",39.55,40.21,40.0099983,0.29,1800,{"date":873,"open":727,"high":727,"low":874,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-11",39.72,-0.481,-1.2,900,{"date":879,"open":880,"high":880,"low":881,"close":881,"change":882,"percent_change":883,"volume":763,"transactions":9,"vwap":881},"2026-06-10",40.375,40.201,0.517,1.3,{"date":885,"open":21,"high":21,"low":886,"close":887,"change":888,"percent_change":383,"volume":835,"transactions":9,"vwap":887},"2026-06-09",39.41,39.684,-0.299,{"date":890,"open":891,"high":737,"low":892,"close":892,"change":893,"percent_change":894,"volume":755,"transactions":9,"vwap":892},"2026-06-08",40.29,39.983,-0.047,-0.12,{"date":896,"open":868,"high":897,"low":539,"close":898,"change":899,"percent_change":325,"volume":900,"transactions":9,"vwap":898},"2026-06-05",40.31,40.029999,-0.518,4300,{"date":902,"open":234,"high":903,"low":234,"close":903,"change":904,"percent_change":670,"volume":905,"transactions":9,"vwap":903},"2026-06-04",40.548,0.163,2500,{"date":907,"open":908,"high":695,"low":909,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-03",40.6,40.385,0.244,0.61,1900,{"date":914,"open":898,"high":915,"low":898,"close":916,"change":917,"percent_change":814,"volume":918,"transactions":9,"vwap":916},"2026-06-02",40.23,40.141,0.507,18200,{"date":920,"open":620,"high":921,"low":620,"close":922,"change":923,"percent_change":548,"volume":924,"transactions":9,"vwap":922},"2026-06-01",39.83,39.634,0.307,2600,{"date":926,"open":752,"high":752,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-29",39.31,39.327,-0.593,-1.49,2700,{"date":933,"open":934,"high":934,"low":935,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-28",40.34,39.92,-0.236,-0.59,2400,{"date":940,"open":941,"high":942,"low":943,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-27",40.53,40.595,40.156,-0.756,-1.85,4000,{"date":948,"open":667,"high":949,"low":950,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-26",41.59,40.912,-0.801,-1.92,4800,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":157,"volume":961,"transactions":9,"vwap":959},"2026-05-22",41.58,41.77,41.45,41.713,0.278,3000,{"date":963,"open":487,"high":487,"low":964,"close":964,"change":965,"percent_change":966,"volume":795,"transactions":9,"vwap":964},"2026-05-21",41.435,-0.191,-0.46,{"date":968,"open":969,"high":969,"low":970,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-20",42.24,41.626,-0.584,-1.38,3200,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":979,"percent_change":716,"volume":980,"transactions":9,"vwap":978},"2026-05-19",41.82,42.225,42.21,0.384,5900,{"date":982,"open":274,"high":419,"low":274,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-18",41.826,0.286,0.69,3400,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":991,"percent_change":985,"volume":992,"transactions":9,"vwap":990},"2026-05-15",41.35,41.54,0.284,5000,{"date":994,"open":995,"high":996,"low":995,"close":997,"change":998,"percent_change":999,"volume":912,"transactions":9,"vwap":997},"2026-05-14",40.86,41.26,41.256,0.518,1.27,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1003,"change":623,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-13",40.64,40.738,40.41,0.41,7500,{"date":1008,"open":256,"high":245,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-12",40.22,40.57,0.263,0.65,5100,{"date":1015,"open":188,"high":1016,"low":235,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-11",40.307,0.707,1.79,3600,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1023,"change":1024,"percent_change":277,"volume":1025,"transactions":9,"vwap":1023},"2026-05-08",39.9,39.6,-0.394,1200,{"date":1027,"open":235,"high":577,"low":1028,"close":577,"change":1029,"percent_change":450,"volume":1030,"transactions":9,"vwap":577},"2026-05-07",39.43,-0.311,2900,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1030,"transactions":9,"vwap":1035},"2026-05-06",40.78,40.18,40.305,-1.225,-2.95,{"date":1039,"open":1040,"high":1040,"low":667,"close":667,"change":1041,"percent_change":1042,"volume":924,"transactions":9,"vwap":667},"2026-05-05",41.67,-0.015,-0.04,{"date":1044,"open":667,"high":1045,"low":667,"close":1045,"change":1046,"percent_change":157,"volume":1047,"transactions":9,"vwap":1045},"2026-05-04",41.545,0.277,600,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":1053,"percent_change":722,"volume":1054,"transactions":9,"vwap":1052},"2026-05-01",41.145,41.31,41.268,-0.517,37600,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":755,"transactions":9,"vwap":1058},"2026-04-30",40.83,41.785,0.951,2.33,{"date":1062,"open":264,"high":995,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-29",40.725,40.834,0.333,0.82,6700,{"date":1069,"open":554,"high":554,"low":1070,"close":1071,"change":1072,"percent_change":174,"volume":1073,"transactions":9,"vwap":1071},"2026-04-28",40.405,40.501,0.401,2000,{"date":1075,"open":868,"high":868,"low":1076,"close":1077,"change":1078,"percent_change":403,"volume":1079,"transactions":9,"vwap":1077},"2026-04-27",39.88,40.099998,0.33,4900,{"date":1081,"open":1082,"high":602,"low":806,"close":602,"change":747,"percent_change":748,"volume":848,"transactions":9,"vwap":602},"2026-04-24",39.66,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1086,"change":1088,"percent_change":1089,"volume":835,"transactions":9,"vwap":1086},"2026-04-23",39.71,39.84,39.67,0.423,1.07,{"date":1091,"open":1028,"high":1028,"low":1092,"close":1093,"change":1072,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-22",39.255,39.417,1.03,7000,{"date":1097,"open":1098,"high":216,"low":1098,"close":1099,"change":1100,"percent_change":116,"volume":848,"transactions":9,"vwap":1099},"2026-04-21",38.89,39.015999,0.136,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-20",39.12,39.19,38.88,-0.067,-0.17,7100,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-17",38.81,38.95,38.535,38.947,-0.601,-1.52,38100,{"date":1119,"open":1120,"high":867,"low":886,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-16",39.45,39.548,0.437,1.12,2800,{"date":1126,"open":1127,"high":582,"low":793,"close":793,"change":1128,"percent_change":208,"volume":755,"transactions":9,"vwap":793},"2026-04-15",39.125,-0.143,{"date":1130,"open":1131,"high":1131,"low":853,"close":1132,"change":1133,"percent_change":876,"volume":1134,"transactions":9,"vwap":1132},"2026-04-14",39.3,39.254,-0.476,8800,{"date":1136,"open":1137,"high":1138,"low":639,"close":1138,"change":1139,"percent_change":1140,"volume":905,"transactions":9,"vwap":1138},"2026-04-13",39.655,39.73,-0.29,-0.72,{"date":1142,"open":592,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":508,"volume":790,"transactions":9,"vwap":1145},"2026-04-10",40.14,39.851,40.02,-0.11,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-09",40.45,41.007,40.115,40.13,-0.245,-0.61,5200,{"date":1157,"open":1158,"high":880,"low":1159,"close":880,"change":1160,"percent_change":972,"volume":1006,"transactions":9,"vwap":880},"2026-04-08",39.74,39.28,-0.563,{"date":1162,"open":1163,"high":1163,"low":534,"close":1164,"change":1165,"percent_change":45,"volume":1166,"transactions":9,"vwap":1164},"2026-04-07",41.060001,40.938,0.353,2100,{"date":1168,"open":647,"high":695,"low":647,"close":685,"change":1169,"percent_change":1170,"volume":938,"transactions":9,"vwap":685},"2026-04-06",0.042,0.1,{"date":1172,"open":1173,"high":1173,"low":1149,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-02",40.97,40.543,0.209,0.52,10400,{"date":1179,"open":142,"high":1180,"low":539,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-01",40.7,40.334,-0.754,-1.84,21800,{"date":1186,"open":957,"high":957,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-31",40.8,41.088001,-0.405,-0.98,20400,{"date":1193,"open":667,"high":667,"low":283,"close":1194,"change":1195,"percent_change":1196,"volume":1166,"transactions":9,"vwap":1194},"2026-03-30",41.493,-0.241,-0.58,{"date":1198,"open":1199,"high":312,"low":1200,"close":1200,"change":287,"percent_change":1005,"volume":1201,"transactions":9,"vwap":1200},"2026-03-27",41.75,41.734,3800,{"date":1203,"open":1204,"high":468,"low":1205,"close":1206,"change":834,"percent_change":45,"volume":1124,"transactions":9,"vwap":1206},"2026-03-26",41.64,41.535,41.564,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1169,"percent_change":1170,"volume":1073,"transactions":9,"vwap":1212},"2026-03-25",41.16,41.23,41.115,41.206,{"date":1214,"open":1215,"high":958,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-24",41.305,41.164,0.564,1.39,9100,{"date":1221,"open":737,"high":1033,"low":737,"close":908,"change":1072,"percent_change":174,"volume":980,"transactions":9,"vwap":908},"2026-03-23",{"date":1223,"open":1010,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-20",40.805,40.199,-0.649,-1.59,8000,{"date":1230,"open":1231,"high":1232,"low":1187,"close":1233,"change":1234,"percent_change":1235,"volume":1019,"transactions":9,"vwap":1233},"2026-03-19",41.07,41.09,40.848,0.674,1.68,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-18",40.25,40.106,40.174,-0.171,-0.42,5400,{"date":1245,"open":1246,"high":1180,"low":1247,"close":1247,"change":1248,"percent_change":1176,"volume":1249,"transactions":9,"vwap":1247},"2026-03-17",40.47,40.345,0.208,8900,{"date":1251,"open":915,"high":1252,"low":21,"close":1253,"change":1254,"percent_change":189,"volume":1108,"transactions":9,"vwap":1253},"2026-03-16",40.289,40.137,0.099,{"date":1256,"open":18,"high":592,"low":18,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-13",40.037998,0.229,0.58,6100,{"date":1262,"open":921,"high":1263,"low":1264,"close":1264,"change":1265,"percent_change":698,"volume":857,"transactions":9,"vwap":1264},"2026-03-12",40.185,39.809,0.095,{"date":1267,"open":564,"high":1268,"low":564,"close":1268,"change":1269,"percent_change":1270,"volume":924,"transactions":9,"vwap":1268},"2026-03-11",39.714,0.618,1.58,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-10",39.24,39.535,39.096001,-0.494,-1.25,4500,{"date":1280,"open":1281,"high":1281,"low":1282,"close":620,"change":1107,"percent_change":1283,"volume":1284,"transactions":9,"vwap":620},"2026-03-09",40.040001,39.584,-0.43,10500,{"date":1286,"open":869,"high":869,"low":591,"close":591,"change":1287,"percent_change":1288,"volume":795,"transactions":9,"vwap":591},"2026-03-06",0.03,0.08,{"date":1290,"open":1291,"high":1291,"low":620,"close":1138,"change":1292,"percent_change":208,"volume":1293,"transactions":9,"vwap":1138},"2026-03-05",39.96,-0.144,5800,{"date":1295,"open":610,"high":1296,"low":1297,"close":1296,"change":1298,"percent_change":354,"volume":992,"transactions":9,"vwap":1296},"2026-03-04",39.874,39.645,0.027,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-03",40.049999,39.405,39.847,-0.021,-0.05,10800,{"date":1308,"open":1145,"high":1145,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1166,"transactions":9,"vwap":1310},"2026-03-02",39.68,39.868,0.661,1.69,{"date":1314,"open":785,"high":1315,"low":785,"close":1315,"change":1316,"percent_change":1317,"volume":871,"transactions":9,"vwap":1315},"2026-02-27",39.207,0.469,1.21,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-02-26",38.22,38.738,0.274,0.71,3700,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1328,"change":1106,"percent_change":1107,"volume":1330,"transactions":9,"vwap":1328},"2026-02-25",38.345,38.464,38.035,60500,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1334,"change":1336,"percent_change":1337,"volume":774,"transactions":9,"vwap":1334},"2026-02-24",38.3,38.531,38.28,-0.1,-0.26,{"date":1339,"open":1340,"high":817,"low":1341,"close":1342,"change":1343,"percent_change":1305,"volume":1344,"transactions":9,"vwap":1342},"2026-02-23",38.7,38.43,38.631,-0.019,2200,{"date":1346,"open":1333,"high":825,"low":1347,"close":825,"change":1348,"percent_change":1349,"volume":992,"transactions":9,"vwap":825},"2026-02-20",38.25,0.312,0.81,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":980,"transactions":9,"vwap":1355},"2026-02-19",38.32,38.55,38.080002,38.338,0.218,0.57,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1362,"change":1363,"percent_change":985,"volume":1364,"transactions":9,"vwap":1362},"2026-02-18",38.14,38.275,38.12,0.26,6800,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":965,"percent_change":721,"volume":1067,"transactions":9,"vwap":1370},"2026-02-17",38.15,38.19,37.6,37.86,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-02-13",37.42,38.09,37.35,38.050999,0.747,2,7200,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1384,"change":1385,"percent_change":642,"volume":835,"transactions":9,"vwap":1384},"2026-02-12",37.76,37.83,37.304,-0.266,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1389,"change":1391,"percent_change":1392,"volume":755,"transactions":9,"vwap":1389},"2026-02-11",37.29,37.57,37.195,0.656,1.78,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":707,"volume":905,"transactions":9,"vwap":1398},"2026-02-10",36.95,36.99,36.885,36.914,0.084,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":413,"volume":1407,"transactions":9,"vwap":1405},"2026-02-09",36.42,36.84,36.375,36.83,0.43,18600,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":1413,"percent_change":136,"volume":1414,"transactions":9,"vwap":1412},"2026-02-06",36.185,36.455,36.4,0.47,5600,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-05",35.96,35.5,35.93,-0.205,-0.57,5300,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1426,"change":1428,"percent_change":162,"volume":1344,"transactions":9,"vwap":1426},"2026-02-04",35.91,36.135,35.695,0.315,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1432,"change":1434,"percent_change":1435,"volume":835,"transactions":9,"vwap":1432},"2026-02-03",35.65,35.82,35.536,0.76,2.17,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1440,"change":1441,"percent_change":1442,"volume":1422,"transactions":9,"vwap":1440},"2026-02-02",35,35.17,35.060001,-0.598,-1.68,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1446,"change":1448,"percent_change":1449,"volume":905,"transactions":9,"vwap":1446},"2026-01-30",35.47,35.658,35.064999,0.129,0.36,{"date":1451,"open":1452,"high":1432,"low":1453,"close":1453,"change":1454,"percent_change":162,"volume":1030,"transactions":9,"vwap":1453},"2026-01-29",35.78,35.529,0.31,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1458,"change":1459,"percent_change":614,"volume":1460,"transactions":9,"vwap":1458},"2026-01-28",34.94,35.219,0.326,500,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1464,"change":1466,"percent_change":1066,"volume":986,"transactions":9,"vwap":1464},"2026-01-27",34.82,34.893,34.68,0.283,{"date":1468,"open":1463,"high":1463,"low":1469,"close":1470,"change":1471,"percent_change":707,"volume":1414,"transactions":9,"vwap":1470},"2026-01-26",34.485,34.61,0.079,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1475,"change":1476,"percent_change":870,"volume":1344,"transactions":9,"vwap":1475},"2026-01-23",34.75,34.531,0.101,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1480,"change":1481,"percent_change":762,"volume":1460,"transactions":9,"vwap":1480},"2026-01-22",34.309,34.43,0.204,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1047,"transactions":9,"vwap":1486},"2026-01-21",34.36,34.118,34.226,0.476,1.41,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":768,"transactions":9,"vwap":1493},"2026-01-20",33.86,33.925,33.75,-0.209,-0.62,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1501,"percent_change":1502,"volume":1344,"transactions":9,"vwap":1500},"2026-01-16",33.76,33.985,33.959,0.349,1.04,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":596,"volume":905,"transactions":9,"vwap":1508},"2026-01-15",33.52,33.7,33.49,33.61,0.021,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1514,"change":870,"percent_change":45,"volume":774,"transactions":9,"vwap":1514},"2026-01-14",33.625,33.84,33.589,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":877,"transactions":9,"vwap":1518},"2026-01-13",33.34,33.299,0.372,1.13,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1471,"percent_change":698,"volume":877,"transactions":9,"vwap":1526},"2026-01-12",32.875,32.93,32.86,32.927,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":354,"volume":871,"transactions":9,"vwap":1531},"2026-01-09",33.034,32.81,32.848,0.022,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":1538,"percent_change":1539,"volume":755,"transactions":9,"vwap":1537},"2026-01-08",32.597,32.94,32.826,0.439,1.36,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1543,"change":1146,"percent_change":141,"volume":946,"transactions":9,"vwap":1543},"2026-01-07",32.5,32.387,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1547,"change":1548,"percent_change":972,"volume":871,"transactions":9,"vwap":1547},"2026-01-06",32.89,32.497,-0.456,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":141,"volume":1555,"transactions":9,"vwap":1553},"2026-01-05",33.5,32.31,32.953,-0.113,26200,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":59,"volume":1563,"transactions":9,"vwap":1561},"2026-01-02",32.78,33.167,32.73,33.066002,0.344,800,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2025-12-31",32.722,-0.157,-0.48,100,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1573,"change":1575,"percent_change":38,"volume":835,"transactions":9,"vwap":1573},"2025-12-30",32.87,32.879,32.84,0.216,{"date":1577,"open":1578,"high":1560,"low":1579,"close":1580,"change":1581,"percent_change":121,"volume":802,"transactions":9,"vwap":1580},"2025-12-29",32.66,32.64,32.663,0.206,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":660,"volume":1073,"transactions":9,"vwap":1586},"2025-12-26",32.65,32.36,32.457,-0.159,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1592,"change":1593,"percent_change":87,"volume":857,"transactions":9,"vwap":1592},"2025-12-24",32.648,32.69,32.616,-0.079,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1598,"change":1599,"percent_change":1600,"volume":1201,"transactions":9,"vwap":1598},"2025-12-23",32.48,32.72,32.695,0.275,0.85,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":45,"volume":1108,"transactions":9,"vwap":1606},"2025-12-22",32.28,32.49,32.25,32.42,0.28,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1611,"change":1612,"percent_change":1613,"volume":1079,"transactions":9,"vwap":1611},"2025-12-19",32.32,32.14,-0.007,-0.02,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1617,"change":1618,"percent_change":1619,"volume":912,"transactions":9,"vwap":1617},"2025-12-18",32.511,32.147,-0.435,-1.34,{"date":1621,"open":1622,"high":1584,"low":1623,"close":1624,"change":1459,"percent_change":1625,"volume":953,"transactions":9,"vwap":1624},"2025-12-17",32.41,32.336,32.582,1.01,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-12-16",32.349,32.256,-0.674,-2.05,300,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1524,"change":1637,"percent_change":1139,"volume":755,"transactions":9,"vwap":1524},"2025-12-15",33.16,32.76,-0.097,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1641,"change":1642,"percent_change":460,"volume":905,"transactions":9,"vwap":1641},"2025-12-12",33.32,33.027,-0.099,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1646,"change":1647,"percent_change":1337,"volume":763,"transactions":9,"vwap":1646},"2025-12-11",33.28,33.126,-0.088,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1067,"transactions":9,"vwap":1653},"2025-12-10",33.3,33.33,33.07,33.214,-0.131,-0.39,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1659,"change":1660,"percent_change":1613,"volume":877,"transactions":9,"vwap":1659},"2025-12-09",33.559,33.345,-0.008,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-12-08",33.62,33.353,-0.386,-1.14,3900,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1671,"change":1672,"percent_change":1673,"volume":1047,"transactions":9,"vwap":1671},"2025-12-05",33.82,33.739,-0.029,-0.09,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1679,"percent_change":1680,"volume":912,"transactions":9,"vwap":1678},"2025-12-04",33.58,33.79,33.768,0.267,0.8,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":1686,"percent_change":1687,"volume":1013,"transactions":9,"vwap":1685},"2025-12-03",33.301,33.65,33.501,0.482,1.46,{"date":1689,"open":1635,"high":1690,"low":1691,"close":1691,"change":1692,"percent_change":972,"volume":912,"transactions":9,"vwap":1691},"2025-12-02",33.198,33.019001,-0.462,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1697,"change":1698,"percent_change":1336,"volume":931,"transactions":9,"vwap":1697},"2025-12-01",33.47,33.55,33.481,-0.033,{"date":1700,"open":1640,"high":1701,"low":1640,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-11-28",33.54,33.514,0.464,1.4,2300,{"date":1707,"open":1560,"high":1708,"low":1560,"close":1709,"change":1710,"percent_change":1502,"volume":1073,"transactions":9,"vwap":1709},"2025-11-26",33.27,33.049999,0.34,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1715,"change":1716,"percent_change":1717,"volume":1073,"transactions":9,"vwap":1715},"2025-11-25",32.551,32.75,32.71,-0.082,-0.25,{"date":1719,"open":1715,"high":1720,"low":1721,"close":1720,"change":1722,"percent_change":1722,"volume":828,"transactions":9,"vwap":1720},"2025-11-24",32.792,32.51,0,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1720,"change":698,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1720},"2025-11-21",32.56,32.83,32.405,0.74,17300,{"date":1731,"open":1651,"high":1651,"low":1732,"close":1732,"change":1139,"percent_change":1733,"volume":1030,"transactions":9,"vwap":1732},"2025-11-20",32.552,-0.88,{"date":1735,"open":1725,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-11-19",32.92,32.55,32.842,-0.114,-0.35,175900,{"date":1743,"open":1636,"high":1744,"low":1745,"close":1744,"change":1746,"percent_change":1747,"volume":1073,"transactions":9,"vwap":1744},"2025-11-18",32.956,32.651,0.088,0.27,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1751,"change":1752,"percent_change":219,"volume":1025,"transactions":9,"vwap":1751},"2025-11-17",33.25,32.868,-0.383,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1460,"transactions":9,"vwap":1756},"2025-11-14",33.22,33.251,0.453,1.38,{"date":1760,"open":1736,"high":1761,"low":1560,"close":1762,"change":1146,"percent_change":1763,"volume":1177,"transactions":9,"vwap":1762},"2025-11-13",33.026001,32.798,-0.33,{"date":1765,"open":1709,"high":1709,"low":1766,"close":1767,"change":1768,"percent_change":856,"volume":828,"transactions":9,"vwap":1767},"2025-11-12",32.9,32.908,-0.252,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1635,"change":481,"percent_change":1520,"volume":1705,"transactions":9,"vwap":1635},"2025-11-11",32.8,33.17,{"date":1774,"open":1560,"high":1775,"low":1776,"close":1775,"change":1777,"percent_change":1778,"volume":768,"transactions":9,"vwap":1775},"2025-11-10",32.79,32.553,0.192,0.59,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":1783,"volume":1569,"transactions":9,"vwap":1781},"2025-11-07",32.598,0.386,1.2,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1632,"transactions":9,"vwap":1787},"2025-11-06",32.195,32.212,0.197,0.62,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":1710,"percent_change":1089,"volume":1705,"transactions":9,"vwap":1794},"2025-11-05",31.73,32.26,32.014999,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1798,"change":1799,"percent_change":1800,"volume":768,"transactions":9,"vwap":1798},"2025-11-04",31.75,31.675,-0.339,-1.06,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1805,"change":1806,"percent_change":1789,"volume":1344,"transactions":9,"vwap":1805},"2025-11-03",31.5,32.029999,32.014,0.198,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1810,"change":1812,"percent_change":1813,"volume":1166,"transactions":9,"vwap":1810},"2025-10-31",31.7,31.816,31.6,0.202,0.64,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1818,"change":1819,"percent_change":354,"volume":1025,"transactions":9,"vwap":1818},"2025-10-30",31.65,31.673,31.614,0.023,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":774,"transactions":9,"vwap":1825},"2025-10-29",31.77,31.78,31.58,31.591,-0.276,-0.87,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1831,"change":1832,"percent_change":966,"volume":774,"transactions":9,"vwap":1831},"2025-10-28",32.09,31.867,-0.147,{"date":1834,"open":1835,"high":1805,"low":1835,"close":1805,"change":1836,"percent_change":707,"volume":1837,"transactions":9,"vwap":1805},"2025-10-27",31.9,0.072,37800,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1841,"change":1842,"percent_change":847,"volume":1079,"transactions":9,"vwap":1841},"2025-10-24",32.24,31.942,-0.166,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1847,"change":1848,"percent_change":1607,"volume":961,"transactions":9,"vwap":1847},"2025-10-23",32.049999,32.279,32.108,0.089,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1460,"transactions":9,"vwap":1852},"2025-10-22",31.93,32.019001,0.309,0.97,{"date":1856,"open":1857,"high":1835,"low":1858,"close":1858,"change":1859,"percent_change":847,"volume":877,"transactions":9,"vwap":1858},"2025-10-21",31.86,31.71,-0.167,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1863,"percent_change":72,"volume":1864,"transactions":9,"vwap":1862},"2025-10-20",31.877,0.431,200,{"date":1866,"open":1867,"high":1868,"low":26,"close":1868,"change":1305,"percent_change":336,"volume":1019,"transactions":9,"vwap":1868},"2025-10-17",31.38,31.446,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1872,"change":1874,"percent_change":1875,"volume":175,"transactions":9,"vwap":1872},"2025-10-16",31.49,31.496,31.425,-0.522,-1.63,{"date":1877,"open":1840,"high":1840,"low":1878,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-10-15",32.018002,0.273,0.86,400,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1885,"change":1886,"percent_change":208,"volume":1632,"transactions":9,"vwap":1885},"2025-10-14",31.61,31.745,-0.115,{"date":1888,"open":1797,"high":1889,"low":1797,"close":1857,"change":1890,"percent_change":162,"volume":774,"transactions":9,"vwap":1857},"2025-10-13",31.925,0.279,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1895,"change":1896,"percent_change":1897,"volume":1025,"transactions":9,"vwap":1895},"2025-10-10",32.34,32.419,31.581,-0.851,-2.62,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":992,"transactions":9,"vwap":1902},"2025-10-09",33.14,32.398,32.432,-0.64,-1.94,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1908,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1908},"2025-10-08",33.040001,33.071999,32.98,0.041,0.12,1100,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1916,"change":1918,"percent_change":481,"volume":938,"transactions":9,"vwap":1916},"2025-10-07",32.91,33.030998,32.82,0.122,{"date":1920,"open":1915,"high":1736,"low":1572,"close":1921,"change":1922,"percent_change":297,"volume":1030,"transactions":9,"vwap":1921},"2025-10-06",32.909,0.161,{"date":1924,"open":1530,"high":1530,"low":1925,"close":1925,"change":1926,"percent_change":1413,"volume":1563,"transactions":9,"vwap":1925},"2025-10-03",32.748,0.153,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":1930,"percent_change":1931,"volume":1632,"transactions":9,"vwap":1929},"2025-10-02",32.595,-0.365,-1.11,{"date":1933,"open":1584,"high":1934,"low":1584,"close":1935,"change":1926,"percent_change":1413,"volume":1025,"transactions":9,"vwap":1935},"2025-10-01",32.975,32.96,{"date":1937,"open":1546,"high":1546,"low":1938,"close":1939,"change":1940,"percent_change":1421,"volume":924,"transactions":9,"vwap":1939},"2025-09-30",32.68,32.807,-0.187,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":876,"volume":768,"transactions":9,"vwap":1945},"2025-09-29",33.38,32.88,32.994,-0.402,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1950,"change":1951,"percent_change":1952,"volume":1047,"transactions":9,"vwap":1950},"2025-09-26",33.465,33.396,0.224,0.68,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1912,"transactions":9,"vwap":1956},"2025-09-25",33.09,33.172,0.018,0.05,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1962,"change":1963,"percent_change":1539,"volume":912,"transactions":9,"vwap":1962},"2025-09-24",32.97,33.154,0.444,{"date":1965,"open":1966,"high":1546,"low":1966,"close":1715,"change":1967,"percent_change":1968,"volume":1073,"transactions":9,"vwap":1715},"2025-09-23",32.37,0.155,0.48,{"date":1970,"open":1610,"high":1971,"low":1610,"close":1971,"change":1972,"percent_change":1170,"volume":1047,"transactions":9,"vwap":1971},"2025-09-22",32.555,0.031,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1881,"transactions":9,"vwap":1976},"2025-09-19",32.505,32.524,-0.447,-1.36,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1982,"change":1983,"percent_change":1607,"volume":1881,"transactions":9,"vwap":1982},"2025-09-18",33.0099983,32.971,0.092,{"date":1985,"open":1736,"high":1986,"low":1573,"close":1573,"change":1926,"percent_change":1413,"volume":871,"transactions":9,"vwap":1573},"2025-09-17",33,{"date":1988,"open":1715,"high":1989,"low":1715,"close":1989,"change":1836,"percent_change":1990,"volume":1460,"transactions":9,"vwap":1989},"2025-09-16",32.726,0.22,{"date":1992,"open":1736,"high":1736,"low":1993,"close":1993,"change":1994,"percent_change":721,"volume":755,"transactions":9,"vwap":1993},"2025-09-15",32.654,-0.163,{"date":1996,"open":1997,"high":1961,"low":1998,"close":1998,"change":1999,"percent_change":287,"volume":877,"transactions":9,"vwap":1998},"2025-09-12",32.85,32.817,0.055,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2003,"change":2004,"percent_change":762,"volume":1025,"transactions":9,"vwap":2003},"2025-09-11",32.543,32.762,0.195,{"date":2006,"open":2007,"high":2007,"low":2007,"close":2007,"change":1501,"percent_change":2008,"volume":1864,"transactions":9,"vwap":2007},"2025-09-10",32.567,1.08,{"date":2010,"open":1552,"high":2011,"low":2012,"close":2012,"change":2013,"percent_change":2014,"volume":175,"transactions":9,"vwap":2012},"2025-09-09",32.389,32.218,0.144,0.45,{"date":2016,"open":2017,"high":2017,"low":1804,"close":2018,"change":2019,"percent_change":1421,"volume":1912,"transactions":9,"vwap":2018},"2025-09-08",32.46,32.074001,-0.185,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":1047,"transactions":9,"vwap":2023},"2025-09-05",31.99,32.259,-0.334,-1.02,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2029,"change":1581,"percent_change":1813,"volume":877,"transactions":9,"vwap":2029},"2025-09-04",32.4,32.593,{"date":2031,"open":1721,"high":2032,"low":2033,"close":1543,"change":2034,"percent_change":383,"volume":1422,"transactions":9,"vwap":1543},"2025-09-03",32.57,32.3,-0.244,{"date":2036,"open":1715,"high":1715,"low":2037,"close":2038,"change":2039,"percent_change":966,"volume":755,"transactions":9,"vwap":2038},"2025-09-02",32.529,32.631,-0.152,{"date":2041,"open":1726,"high":1997,"low":2042,"close":2042,"change":2043,"percent_change":1170,"volume":1563,"transactions":9,"vwap":2042},"2025-08-29",32.783,0.033,{"date":2045,"open":2046,"high":1714,"low":2046,"close":1714,"change":2047,"percent_change":985,"volume":877,"transactions":9,"vwap":1714},"2025-08-28",32.525,0.226,{"date":2049,"open":1893,"high":1976,"low":1893,"close":1976,"change":1100,"percent_change":624,"volume":1563,"transactions":9,"vwap":1976},"2025-08-27",{"date":2051,"open":1622,"high":1622,"low":2052,"close":2053,"change":2054,"percent_change":481,"volume":1324,"transactions":9,"vwap":2053},"2025-08-26",32.19,32.388,0.121,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2058,"change":2059,"percent_change":208,"volume":961,"transactions":9,"vwap":2058},"2025-08-25",32.44,32.267,-0.116,{"date":2061,"open":2057,"high":1596,"low":2062,"close":2062,"change":2063,"percent_change":2064,"volume":774,"transactions":9,"vwap":2062},"2025-08-22",32.383,0.246,0.77,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2068,"change":2069,"percent_change":481,"volume":1667,"transactions":9,"vwap":2068},"2025-08-21",32.22,32.137,0.119,{"date":2071,"open":2072,"high":1878,"low":2022,"close":1878,"change":1990,"percent_change":985,"volume":1047,"transactions":9,"vwap":1878},"2025-08-20",32,{"date":2074,"open":2075,"high":2076,"low":1858,"close":2076,"change":2077,"percent_change":894,"volume":938,"transactions":9,"vwap":2076},"2025-08-19",31.72,31.798,-0.037,{"date":2079,"open":1857,"high":1857,"low":1822,"close":2080,"change":2081,"percent_change":86,"volume":905,"transactions":9,"vwap":2080},"2025-08-18",31.835,-0.258,{"date":2083,"open":2033,"high":2033,"low":2084,"close":2084,"change":1587,"percent_change":660,"volume":1912,"transactions":9,"vwap":2084},"2025-08-15",32.092999,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2088,"change":1716,"percent_change":1717,"volume":938,"transactions":9,"vwap":2088},"2025-08-14",32.21,32.252,32.209,{"date":2091,"open":2052,"high":2092,"low":1804,"close":2092,"change":2093,"percent_change":1357,"volume":961,"transactions":9,"vwap":2092},"2025-08-13",32.334,0.184,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2097,"change":2099,"percent_change":2100,"volume":924,"transactions":9,"vwap":2097},"2025-08-12",32.060001,32.15,31.954,0.164,0.51,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":1344,"transactions":9,"vwap":2106},"2025-08-11",32.099998,32.13,31.98,31.986,-0.256,-0.79,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2112,"change":2113,"percent_change":336,"volume":1563,"transactions":9,"vwap":2112},"2025-08-08",32.27,32.242,-0.053,{"date":2115,"open":1542,"high":1542,"low":2116,"close":2116,"change":2117,"percent_change":259,"volume":1881,"transactions":9,"vwap":2116},"2025-08-07",32.295,-0.173,{"date":2119,"open":1591,"high":1591,"low":2120,"close":2120,"change":1716,"percent_change":1717,"volume":1460,"transactions":9,"vwap":2120},"2025-08-06",32.468,{"date":2122,"open":1893,"high":1737,"low":1610,"close":1737,"change":2123,"percent_change":2124,"volume":774,"transactions":9,"vwap":1737},"2025-08-05",-0.068,-0.21,{"date":2126,"open":2057,"high":1560,"low":2057,"close":2127,"change":688,"percent_change":1778,"volume":1013,"transactions":9,"vwap":2127},"2025-08-04",32.618,{"date":2129,"open":1622,"high":2130,"low":2028,"close":2131,"change":2132,"percent_change":2133,"volume":1019,"transactions":9,"vwap":2131},"2025-08-01",32.61,32.428,-0.351,-1.07,{"date":2135,"open":1596,"high":1536,"low":1596,"close":2136,"change":1926,"percent_change":1413,"volume":1912,"transactions":9,"vwap":2136},"2025-07-31",32.779,{"date":2138,"open":1917,"high":1917,"low":2139,"close":2140,"change":1832,"percent_change":423,"volume":763,"transactions":9,"vwap":2140},"2025-07-30",32.58,32.626,{"date":2142,"open":1578,"high":2143,"low":1578,"close":2143,"change":2144,"percent_change":1783,"volume":1864,"transactions":9,"vwap":2143},"2025-07-29",32.773,0.389,{"date":2146,"open":2147,"high":2147,"low":2033,"close":2148,"change":2149,"percent_change":870,"volume":2150,"transactions":9,"vwap":2148},"2025-07-28",32.59,32.384,0.093,6400,{"date":2152,"open":1622,"high":1622,"low":2153,"close":2153,"change":2154,"percent_change":1140,"volume":1563,"transactions":9,"vwap":2153},"2025-07-25",32.291,-0.235,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-07-24",32.18,32.53,32.154,32.526,0.368,1.14,3100,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2167,"change":2013,"percent_change":2014,"volume":1047,"transactions":9,"vwap":2167},"2025-07-23",32.080002,32.158,{"date":2169,"open":2105,"high":1805,"low":2105,"close":1805,"change":2170,"percent_change":1005,"volume":2171,"transactions":9,"vwap":1805},"2025-07-22",0.131,700,{"date":2173,"open":1714,"high":1714,"low":2174,"close":2174,"change":2175,"percent_change":2176,"volume":931,"transactions":9,"vwap":2174},"2025-07-21",31.883,-0.95,-2.89,{"date":2178,"open":1771,"high":2179,"low":1771,"close":2179,"change":2180,"percent_change":1218,"volume":1881,"transactions":9,"vwap":2179},"2025-07-18",32.833,0.451,{"date":2182,"open":1622,"high":1622,"low":1893,"close":2183,"change":2184,"percent_change":1357,"volume":1460,"transactions":9,"vwap":2183},"2025-07-17",32.382,0.183,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2189,"change":2190,"percent_change":1495,"volume":2171,"transactions":9,"vwap":2189},"2025-07-16",32.255,32.345,32.199,-0.202,{"date":2192,"open":2028,"high":1542,"low":1893,"close":2193,"change":2194,"percent_change":2175,"volume":2195,"transactions":9,"vwap":2193},"2025-07-15",32.401,-0.31,7300,{"date":2197,"open":1721,"high":2198,"low":1721,"close":2198,"change":1481,"percent_change":121,"volume":938,"transactions":9,"vwap":2198},"2025-07-14",32.711,{"date":2200,"open":1929,"high":2201,"low":2202,"close":2202,"change":2203,"percent_change":131,"volume":755,"transactions":9,"vwap":2202},"2025-07-11",32.6,32.507,0.029,{"date":2205,"open":1605,"high":2206,"low":1605,"close":2206,"change":2207,"percent_change":596,"volume":1912,"transactions":9,"vwap":2206},"2025-07-10",32.478,0.02,{"date":2209,"open":1578,"high":1578,"low":2210,"close":2210,"change":2211,"percent_change":1139,"volume":871,"transactions":9,"vwap":2210},"2025-07-09",32.458,-0.095,{"date":2213,"open":2214,"high":1776,"low":2214,"close":1776,"change":697,"percent_change":2215,"volume":1881,"transactions":9,"vwap":1776},"2025-07-08",32.333,0.3,{"date":2217,"open":2218,"high":2218,"low":1840,"close":2219,"change":2220,"percent_change":2221,"volume":900,"transactions":9,"vwap":2219},"2025-07-07",32.47,32.456,-0.22,-0.67,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2225,"change":2226,"percent_change":131,"volume":835,"transactions":9,"vwap":2225},"2025-07-03",32.7,32.676,0.028,{"date":2228,"open":2218,"high":1590,"low":2017,"close":1590,"change":1575,"percent_change":157,"volume":2171,"transactions":9,"vwap":1590},"2025-07-02",{"date":2230,"open":1622,"high":1929,"low":1622,"close":1902,"change":2231,"percent_change":2232,"volume":175,"transactions":9,"vwap":1902},"2025-07-01",-0.403,-1.23,{"date":2234,"open":2235,"high":2235,"low":1636,"close":2236,"change":2237,"percent_change":1337,"volume":905,"transactions":9,"vwap":2236},"2025-06-30",32.95,32.835,-0.085,{"date":2239,"open":2240,"high":2241,"low":1736,"close":1736,"change":2242,"percent_change":841,"volume":175,"transactions":9,"vwap":1736},"2025-06-27",32.925,33.098999,-0.048,{"date":2244,"open":2245,"high":2245,"low":2245,"close":2245,"change":2246,"percent_change":2247,"volume":1569,"transactions":9,"vwap":2245},"2025-06-26",32.968,0.552,1.7,{"date":2249,"open":1966,"high":2250,"low":2033,"close":2250,"change":2251,"percent_change":856,"volume":1047,"transactions":9,"vwap":2250},"2025-06-25",32.416,-0.249,{"date":2253,"open":2254,"high":2255,"low":2254,"close":2255,"change":2256,"percent_change":537,"volume":1047,"transactions":9,"vwap":2255},"2025-06-24",32.395,32.665,0.151,{"date":2258,"open":2259,"high":2259,"low":1622,"close":2260,"change":2261,"percent_change":2262,"volume":835,"transactions":9,"vwap":2260},"2025-06-23",33.11,32.514,-0.646,-1.95,{"date":2264,"open":2265,"high":1635,"low":2265,"close":1635,"change":1967,"percent_change":1413,"volume":1864,"transactions":9,"vwap":1635},"2025-06-20",33.085999,{"date":2267,"open":1546,"high":1900,"low":1546,"close":2268,"change":1819,"percent_change":354,"volume":1278,"transactions":9,"vwap":2268},"2025-06-18",33.0050011,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2272,"change":2273,"percent_change":2194,"volume":938,"transactions":9,"vwap":2272},"2025-06-17",33.21,32.982,-0.102,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2277,"change":2278,"percent_change":1495,"volume":1667,"transactions":9,"vwap":2277},"2025-06-16",33.56,33.084,-0.206,{"date":2280,"open":1676,"high":1676,"low":2281,"close":2282,"change":991,"percent_change":1880,"volume":857,"transactions":9,"vwap":2282},"2025-06-13",33.26,33.29,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2286,"change":52,"percent_change":2287,"volume":1047,"transactions":9,"vwap":2286},"2025-06-12",32.821,33.0060005,0.55,{"date":2289,"open":1584,"high":1537,"low":2139,"close":1537,"change":2290,"percent_change":2291,"volume":961,"transactions":9,"vwap":1537},"2025-06-11",0.396,1.22,{"date":2293,"open":2294,"high":2158,"low":2295,"close":2295,"change":2296,"percent_change":393,"volume":1632,"transactions":9,"vwap":2295},"2025-06-10",32.515,32.43,0.142,{"date":2298,"open":2299,"high":2299,"low":2299,"close":2299,"change":2300,"percent_change":86,"volume":1864,"transactions":9,"vwap":2299},"2025-06-09",32.288,-0.261,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2304,"change":1072,"percent_change":2305,"volume":2171,"transactions":9,"vwap":2304},"2025-06-06",32.474,32.549,1.25,{"date":2307,"open":2308,"high":1840,"low":2308,"close":2309,"change":2310,"percent_change":1363,"volume":2163,"transactions":9,"vwap":2309},"2025-06-05",32.075001,32.148,0.082,{"date":2312,"open":2313,"high":2313,"low":2313,"close":2313,"change":2314,"percent_change":2315,"volume":1881,"transactions":9,"vwap":2313},"2025-06-04",32.066002,-0.575,-1.76,{"date":2317,"open":1603,"high":1597,"low":1793,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-06-03",32.641,0.373,1.16,7800,{"date":2323,"open":2324,"high":2111,"low":2325,"close":2326,"change":2327,"percent_change":136,"volume":768,"transactions":9,"vwap":2326},"2025-06-02",32.205,32.17,32.268,0.417,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2331,"change":2333,"percent_change":1146,"volume":1073,"transactions":9,"vwap":2331},"2025-05-30",31.85,31.851,31.67,-0.036,{"date":2335,"open":2022,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":1763,"volume":1073,"transactions":9,"vwap":2338},"2025-05-29",32.011002,31.82,31.887,-0.104,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2343,"change":2344,"percent_change":2345,"volume":992,"transactions":9,"vwap":2343},"2025-05-28",32.39,31.991,-0.302,-0.94,{"date":2347,"open":2348,"high":2033,"low":2348,"close":2349,"change":2350,"percent_change":1317,"volume":2351,"transactions":9,"vwap":2349},"2025-05-27",32.12,32.293,0.385,13700,{"date":2353,"open":1803,"high":2354,"low":1803,"close":2355,"change":2356,"percent_change":1349,"volume":1364,"transactions":9,"vwap":2355},"2025-05-23",31.92,31.908,0.257,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2360,"change":2362,"percent_change":2363,"volume":924,"transactions":9,"vwap":2360},"2025-05-22",31.43,31.651,31.32,-0.177,-0.56,{"date":2365,"open":2366,"high":2366,"low":2367,"close":2367,"change":2368,"percent_change":863,"volume":763,"transactions":9,"vwap":2367},"2025-05-21",32.196,31.828,-0.496,{"date":2370,"open":2371,"high":2371,"low":2371,"close":2371,"change":2372,"percent_change":1042,"volume":1632,"transactions":9,"vwap":2371},"2025-05-20",32.324,-0.014,{"date":2374,"open":2375,"high":2375,"low":2375,"close":2375,"change":1739,"percent_change":1740,"volume":1864,"transactions":9,"vwap":2375},"2025-05-19",32.338,{"date":2377,"open":2017,"high":2017,"low":2378,"close":2378,"change":1509,"percent_change":596,"volume":835,"transactions":9,"vwap":2378},"2025-05-16",32.452,{"date":2380,"open":1793,"high":2381,"low":1793,"close":2381,"change":2382,"percent_change":1288,"volume":2383,"transactions":9,"vwap":2381},"2025-05-15",32.431,0.025,19500,{"date":2385,"open":2087,"high":1622,"low":2087,"close":2386,"change":1593,"percent_change":87,"volume":763,"transactions":9,"vwap":2386},"2025-05-14",32.406,{"date":2388,"open":2111,"high":1725,"low":2111,"close":2389,"change":38,"percent_change":2390,"volume":1025,"transactions":9,"vwap":2389},"2025-05-13",32.485,2.07,{"date":2392,"open":2033,"high":2033,"low":2393,"close":2394,"change":1519,"percent_change":413,"volume":2321,"transactions":9,"vwap":2394},"2025-05-12",31.755,31.825,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2399,"change":904,"percent_change":1176,"volume":175,"transactions":9,"vwap":2399},"2025-05-09",31.39,31.51,31.453,{"date":2401,"open":2397,"high":2402,"low":2403,"close":2403,"change":2404,"percent_change":2405,"volume":1705,"transactions":9,"vwap":2403},"2025-05-08",31.41,31.29,0.262,0.84,{"date":2407,"open":2408,"high":2408,"low":2408,"close":2408,"change":2409,"percent_change":2305,"volume":1569,"transactions":9,"vwap":2408},"2025-05-07",31.028,0.382,{"date":2411,"open":2412,"high":2413,"low":177,"close":2414,"change":1612,"percent_change":1613,"volume":2171,"transactions":9,"vwap":2414},"2025-05-06",30.59,30.745,30.646,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2418,"change":2419,"percent_change":2420,"volume":1912,"transactions":9,"vwap":2418},"2025-05-05",30.8,30.653,-0.369,-1.19,{"date":2422,"open":2423,"high":2424,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":1344,"transactions":9,"vwap":2424},"2025-05-02",30.76,31.021999,0.365,1.19,{"date":2428,"open":2429,"high":2430,"low":2412,"close":2431,"change":2432,"percent_change":1337,"volume":1073,"transactions":9,"vwap":2431},"2025-05-01",30.73,30.85,30.657,-0.08,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":877,"transactions":9,"vwap":2436},"2025-04-30",30.585,30.737,-0.688,-2.19,{"date":2440,"open":2441,"high":1803,"low":1873,"close":1873,"change":2442,"percent_change":1196,"volume":2163,"transactions":9,"vwap":1873},"2025-04-29",31.455,-0.184,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2446,"change":2448,"percent_change":2449,"volume":980,"transactions":9,"vwap":2446},"2025-04-28",31.37,31.609,31.26,0.319,1.02,{"date":2451,"open":2452,"high":2403,"low":2453,"close":2403,"change":2454,"percent_change":2124,"volume":1166,"transactions":9,"vwap":2403},"2025-04-25",31.22,31.2,-0.065,{"date":2456,"open":2430,"high":2457,"low":2430,"close":2457,"change":2458,"percent_change":2459,"volume":2171,"transactions":9,"vwap":2457},"2025-04-24",31.355,0.693,2.26,{"date":180,"open":2461,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},31.19,30.57,30.662,-0.528,-1.69,6200]