[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NBCE":3,"stock-historical-NBCE":27,"homepage-market-summary":1994},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NBCE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Neuberger China Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2049,0.4433,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},36.79,37.0189,-0.2289,-0.62,94.3296,45.93,31.49,1229.2121876,36.7,742,{"ticker":4,"total_count":28,"page":29,"page_size":30,"total_pages":29,"summary":31,"data":37},365,1,1000,{"period_high":22,"period_low":32,"average_volume":33,"total_volume":34,"period_return":35,"latest_close":17,"start_date":36,"end_date":5},25.39,906,330703.0469,44.01,"2025-04-22",[38,41,49,56,64,73,81,88,95,102,109,115,123,131,137,145,151,158,165,172,178,186,193,201,209,216,224,232,241,249,257,265,272,279,287,294,301,308,317,327,335,341,349,357,364,374,381,390,397,404,411,419,426,434,444,454,463,472,479,486,492,497,504,509,514,520,525,530,537,544,551,557,562,570,575,580,584,589,593,598,603,611,616,623,631,638,643,651,655,661,666,674,681,687,691,697,701,708,714,721,726,735,742,750,756,763,768,772,776,781,786,792,797,805,809,813,818,826,831,836,843,848,852,857,862,865,869,873,878,882,887,892,897,902,907,911,917,922,926,930,936,941,946,951,959,963,969,975,981,988,993,997,1003,1009,1012,1017,1025,1030,1036,1043,1049,1054,1060,1066,1072,1079,1085,1088,1095,1101,1108,1116,1121,1128,1134,1140,1145,1153,1159,1165,1169,1176,1182,1188,1191,1196,1201,1208,1214,1220,1225,1230,1236,1241,1244,1250,1256,1260,1266,1271,1277,1283,1288,1293,1297,1302,1306,1311,1315,1320,1323,1328,1333,1338,1343,1347,1352,1357,1361,1368,1372,1376,1380,1384,1388,1394,1398,1403,1409,1414,1417,1422,1427,1433,1438,1442,1447,1450,1454,1460,1463,1468,1473,1478,1483,1488,1493,1497,1500,1504,1509,1513,1517,1522,1525,1530,1535,1539,1544,1549,1553,1558,1562,1566,1571,1575,1579,1584,1588,1593,1599,1604,1609,1612,1616,1620,1623,1628,1632,1636,1641,1645,1649,1654,1658,1663,1667,1671,1675,1679,1682,1686,1691,1695,1699,1703,1707,1712,1715,1719,1723,1728,1732,1737,1741,1745,1750,1756,1761,1765,1768,1772,1776,1781,1785,1789,1795,1799,1804,1809,1812,1815,1820,1824,1828,1832,1835,1839,1843,1847,1850,1854,1858,1862,1866,1870,1874,1878,1883,1888,1892,1897,1901,1905,1909,1913,1920,1924,1928,1932,1935,1940,1944,1948,1953,1956,1960,1965,1969,1973,1976,1980,1984,1988,1991],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":39,"vwap":40},18,36.7681,{"date":42,"open":43,"high":18,"low":43,"close":18,"change":44,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-10-01",36.98,-0.1284,-0.35,282.3296,14,36.9798,{"date":50,"open":51,"high":51,"low":51,"close":51,"change":52,"percent_change":45,"volume":53,"transactions":54,"vwap":55},"2026-09-30",37.1473,-0.1307,17.3296,16,37.1637,{"date":57,"open":58,"high":58,"low":58,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-29",37.278,0.0728,0.2,13.3296,15,37.254,{"date":65,"open":66,"high":66,"low":67,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-28",37.48,37.2052,-0.7527,-1.98,888.3296,21,37.3782,{"date":74,"open":75,"high":75,"low":76,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":39,"vwap":80},"2026-09-25",38.06,37.9579,-0.1838,-0.48,325.3556,38.0539,{"date":82,"open":83,"high":83,"low":83,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":47,"vwap":87},"2026-09-24",38.1417,-0.5701,-1.47,15.3296,38.1349,{"date":89,"open":90,"high":90,"low":90,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":47,"vwap":94},"2026-09-23",38.7118,-0.6221,-1.58,71.3296,38.8137,{"date":96,"open":97,"high":97,"low":97,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":47,"vwap":101},"2026-09-22",39.3339,-0.0338,-0.09,14.3296,39.2677,{"date":103,"open":104,"high":104,"low":104,"close":104,"change":105,"percent_change":29,"volume":106,"transactions":107,"vwap":108},"2026-09-21",39.3677,0.3881,18.3296,13,39.2029,{"date":110,"open":111,"high":111,"low":111,"close":111,"change":112,"percent_change":113,"volume":61,"transactions":47,"vwap":114},"2026-09-18",38.9796,0.4791,1.24,38.9046,{"date":116,"open":117,"high":117,"low":117,"close":117,"change":118,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-17",38.5005,0.2472,0.65,147.3296,22,38.4837,{"date":124,"open":125,"high":125,"low":125,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-16",38.2533,0.0659,0.17,79.3296,17,38.3276,{"date":132,"open":133,"high":133,"low":133,"close":133,"change":134,"percent_change":135,"volume":100,"transactions":62,"vwap":136},"2026-09-15",38.1874,-0.1726,-0.45,38.1797,{"date":138,"open":139,"high":139,"low":139,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-14",38.36,0.0083,0.02,237.3296,20,38.3545,{"date":146,"open":147,"high":147,"low":147,"close":147,"change":148,"percent_change":149,"volume":100,"transactions":62,"vwap":150},"2026-09-11",38.3517,-0.0493,-0.13,38.37,{"date":152,"open":153,"high":153,"low":153,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":71,"vwap":157},"2026-09-10",38.401,-0.4605,-1.18,49.3918,38.521,{"date":159,"open":160,"high":160,"low":160,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":129,"vwap":164},"2026-09-09",38.8615,0.0715,0.18,26.3296,38.8642,{"date":166,"open":167,"high":167,"low":167,"close":167,"change":168,"percent_change":169,"volume":170,"transactions":62,"vwap":171},"2026-09-08",38.79,-0.37,-0.94,48.3296,38.8665,{"date":173,"open":174,"high":174,"low":174,"close":174,"change":175,"percent_change":176,"volume":100,"transactions":62,"vwap":177},"2026-09-04",39.16,-0.0193,-0.05,39.02,{"date":179,"open":180,"high":181,"low":180,"close":181,"change":182,"percent_change":183,"volume":184,"transactions":54,"vwap":185},"2026-09-03",39.05,39.1793,0.2236,0.57,176.3296,39.0469,{"date":187,"open":188,"high":188,"low":188,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":54,"vwap":192},"2026-09-02",38.9557,-0.256,-0.65,34.3296,39.0223,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-01",39.2117,-0.4316,-1.09,60.3038,24,39.193,{"date":202,"open":203,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":129,"vwap":208},"2026-08-31",39.68,39.6433,-0.2394,-0.6,164.3042,39.6903,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":206,"volume":214,"transactions":71,"vwap":215},"2026-08-28",39.93,39.8827,-0.2423,424.3042,39.9277,{"date":217,"open":218,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":62,"vwap":223},"2026-08-27",40.2,40.125,0.43,1.08,214.3042,40.1946,{"date":225,"open":226,"high":227,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":39,"vwap":231},"2026-08-26",39.55,39.695,0.1997,0.51,341.3042,39.5651,{"date":233,"open":234,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":129,"vwap":240},"2026-08-25",39.51,39.52,39.4953,0.3375,0.86,7853.3042,39.5197,{"date":242,"open":243,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":54,"vwap":248},"2026-08-24",39.33,39.1578,-0.9222,-2.3,368.3042,39.2717,{"date":250,"open":251,"high":252,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":143,"vwap":256},"2026-08-21",40,40.08,0.5019,1.27,278.3042,40.0036,{"date":258,"open":259,"high":260,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":129,"vwap":264},"2026-08-20",39.555,39.5781,-0.0774,-0.2,649.0425,39.5553,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":143,"vwap":271},"2026-08-19",39.6555,-1.2515,-3.06,30.1675,39.6579,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":54,"vwap":278},"2026-08-18",40.907,-0.193,-0.47,47.0425,40.9384,{"date":280,"open":281,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":143,"vwap":286},"2026-08-17",41.105,41.1,0.8113,2.01,326.0425,41.0738,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":47,"vwap":293},"2026-08-14",40.2887,-0.2063,-0.51,37.0425,40.3112,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":47,"vwap":300},"2026-08-13",40.495,0.0006,0,22.0425,40.4829,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":107,"vwap":307},"2026-08-12",40.4944,0.3955,0.99,12.0425,40.5195,{"date":309,"open":310,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":39,"vwap":316},"2026-08-11",40.26,40.49,40.0989,-0.3434,-0.85,880.0425,40.4236,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-10",40.57,40.34,40.4423,-0.0876,-0.22,1442.0425,26,40.4275,{"date":328,"open":329,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":47,"vwap":334},"2026-08-07",40.59,40.5299,0.6544,1.64,112.0425,40.5809,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":141,"volume":339,"transactions":143,"vwap":340},"2026-08-06",39.8755,0.0091,25.3195,39.8799,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-05",39.8664,0.7522,1.92,206.9641,28,39.8629,{"date":350,"open":351,"high":352,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":71,"vwap":356},"2026-08-04",39.11,39.1142,0.8362,2.18,312.9991,39.0883,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":107,"vwap":363},"2026-08-03",38.278,-0.4671,-1.21,31.9641,38.2246,{"date":365,"open":366,"high":367,"low":368,"close":367,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-07-31",38.74,38.7451,38.7399,0.1513,0.39,628.9641,23,38.7343,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":62,"vwap":380},"2026-07-30",38.5938,-0.1329,-0.34,19.5711,38.3602,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":325,"vwap":389},"2026-07-29",38.54,39.07,38.7267,0.1758,0.46,10957.9641,39.0491,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":39,"vwap":396},"2026-07-28",38.5509,-1.1883,-2.99,18.6491,38.528,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":62,"vwap":403},"2026-07-27",39.7392,0.6945,1.78,20.9641,39.7556,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":143,"vwap":410},"2026-07-24",39.0447,-0.2737,-0.7,224.0741,38.9829,{"date":412,"open":413,"high":414,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":39,"vwap":418},"2026-07-23",39.305,39.3184,0.023,0.06,246.9641,39.7357,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":54,"vwap":425},"2026-07-22",39.2954,-0.0058,-0.01,16.9641,39.2745,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-07-21",39.3012,1.6849,4.48,1218.9891,67,39.3749,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-07-20",37.22,37.7699,37.6163,-0.2597,-0.69,2441.3251,37,37.5159,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-07-17",37.67,38.11,37.876,-1.3363,-3.41,6248.1411,79,37.838,{"date":455,"open":243,"high":456,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-07-16",39.61,39.2123,-1.241,-3.07,5931.9641,69,39.3558,{"date":464,"open":329,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-07-15",40.94,40.4533,-0.5134,-1.25,2033.0151,27,40.9071,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":107,"vwap":478},"2026-07-14",40.9667,1.2382,3.12,12.9641,40.9722,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":47,"vwap":485},"2026-07-13",39.7285,-1.4805,-3.59,47.9641,39.9084,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":9,"vwap":488},"2026-07-10",41.209,-1.187,-2.8,100,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":496,"volume":491,"transactions":9,"vwap":494},"2026-07-09",42.396,1.535,3.76,{"date":498,"open":499,"high":500,"low":329,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":9,"vwap":500},"2026-07-08",40.75,40.861,-0.868,-2.08,2100,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":491,"transactions":9,"vwap":506},"2026-07-07",41.729,-0.561,-1.33,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":491,"transactions":9,"vwap":511},"2026-07-06",42.29,-0.316,-0.74,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":9,"vwap":516},"2026-07-02",42.606,-2.349,-5.23,300,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":491,"transactions":9,"vwap":522},"2026-07-01",44.955,-0.502,-1.1,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":529,"volume":491,"transactions":9,"vwap":527},"2026-06-30",45.457,0.898,2.02,{"date":531,"open":532,"high":533,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":9,"vwap":533},"2026-06-29",44.455,44.559,0.111,0.25,400,{"date":538,"open":539,"high":539,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":9,"vwap":540},"2026-06-26",44.63,44.448,-0.788,-1.74,600,{"date":545,"open":546,"high":22,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":9,"vwap":547},"2026-06-25",45.68,45.236,0.943,2.13,800,{"date":552,"open":553,"high":554,"low":553,"close":554,"change":555,"percent_change":556,"volume":536,"transactions":9,"vwap":554},"2026-06-24",44.27,44.293,0.063,0.14,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":491,"transactions":9,"vwap":559},"2026-06-23",44.23,-1.422,-3.11,{"date":563,"open":564,"high":565,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":566},"2026-06-22",45.67,45.8,45.652,1.277,2.88,900,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":574,"volume":536,"transactions":9,"vwap":572},"2026-06-18",44.375,0.887,2.04,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":491,"transactions":9,"vwap":577},"2026-06-17",43.488,0.387,0.9,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":378,"volume":491,"transactions":9,"vwap":582},"2026-06-16",43.101,-0.145,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":588,"volume":550,"transactions":9,"vwap":586},"2026-06-15",43.246,2.166,5.27,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":176,"volume":491,"transactions":9,"vwap":591},"2026-06-12",41.080002,-0.02,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":597,"volume":491,"transactions":9,"vwap":595},"2026-06-11",41.099998,0.393,0.97,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":602,"volume":491,"transactions":9,"vwap":600},"2026-06-10",40.707,-0.594,-1.44,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":573,"percent_change":609,"volume":610,"transactions":9,"vwap":608},"2026-06-09",41.2,41.48,41.09,41.301,2.19,1700,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":491,"transactions":9,"vwap":613},"2026-06-08",40.414,-0.21,-0.52,{"date":617,"open":618,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-06-05",40.88,40.624,-1.846,-4.35,1100,{"date":624,"open":625,"high":626,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-06-04",42.49,42.58,42.47,0.315,0.75,1400,{"date":632,"open":633,"high":633,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-06-03",42.32,42.155,0.206,0.49,4800,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":491,"transactions":9,"vwap":640},"2026-06-02",41.949,0.809,1.97,{"date":644,"open":645,"high":646,"low":647,"close":646,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":646},"2026-06-01",36.81,41.14,34.5,-0.945,-2.25,1200,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":190,"volume":491,"transactions":9,"vwap":653},"2026-05-29",42.084999,-0.274,{"date":656,"open":657,"high":658,"low":657,"close":658,"change":659,"percent_change":660,"volume":491,"transactions":9,"vwap":658},"2026-05-28",42.31,42.359,0.463,1.11,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":665,"volume":491,"transactions":9,"vwap":663},"2026-05-27",41.896,0.291,0.7,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-05-26",41.65,41.46,41.605,0.506,1.23,700,{"date":675,"open":676,"high":677,"low":678,"close":677,"change":679,"percent_change":680,"volume":536,"transactions":9,"vwap":677},"2026-05-22",41,41.098999,40.91,0.667,1.65,{"date":682,"open":683,"high":684,"low":683,"close":684,"change":685,"percent_change":686,"volume":491,"transactions":9,"vwap":684},"2026-05-21",40.33,40.432,-0.436,-1.07,{"date":688,"open":499,"high":465,"low":499,"close":689,"change":690,"percent_change":549,"volume":30,"transactions":9,"vwap":689},"2026-05-20",40.868,0.852,{"date":692,"open":693,"high":693,"low":694,"close":694,"change":695,"percent_change":696,"volume":650,"transactions":9,"vwap":694},"2026-05-19",40.07,40.015999,-0.165,-0.41,{"date":698,"open":683,"high":683,"low":699,"close":699,"change":700,"percent_change":378,"volume":491,"transactions":9,"vwap":699},"2026-05-18",40.181,-0.138,{"date":702,"open":703,"high":703,"low":704,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-05-15",40.42,40.319,-1.025,-2.48,200,{"date":709,"open":710,"high":711,"low":710,"close":711,"change":712,"percent_change":713,"volume":519,"transactions":9,"vwap":711},"2026-05-14",41.064999,41.344,-0.78,-1.85,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":519,"transactions":9,"vwap":718},"2026-05-13",42.13,42.123,42.124,0.869,2.11,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":725,"volume":491,"transactions":9,"vwap":723},"2026-05-12",41.255,-0.3,-0.72,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-05-11",41.6,41.7,41.44,41.555,1.172,2.9,6700,{"date":736,"open":737,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":550,"transactions":9,"vwap":739},"2026-05-08",40.58,40.365,40.383,0.284,0.71,{"date":743,"open":744,"high":745,"low":693,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-05-07",40.255,40.5,40.098999,-0.011,-0.03,2000,{"date":751,"open":752,"high":753,"low":752,"close":753,"change":754,"percent_change":755,"volume":536,"transactions":9,"vwap":753},"2026-05-06",39.94,40.11,1.098,2.81,{"date":757,"open":351,"high":174,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-05-05",38.96,39.012001,0.109,0.28,2400,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":767,"volume":491,"transactions":9,"vwap":765},"2026-05-04",38.903,0.004,0.01,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":556,"volume":491,"transactions":9,"vwap":770},"2026-05-01",38.899,0.055,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":332,"volume":491,"transactions":9,"vwap":774},"2026-04-30",38.844,0.625,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":780,"volume":491,"transactions":9,"vwap":778},"2026-04-29",38.219,0.207,0.54,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":785,"volume":491,"transactions":9,"vwap":783},"2026-04-28",38.012001,-0.068,-0.18,{"date":787,"open":788,"high":789,"low":788,"close":789,"change":790,"percent_change":791,"volume":673,"transactions":9,"vwap":789},"2026-04-27",37.86,38.080002,-0.032,-0.08,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":796,"volume":491,"transactions":9,"vwap":794},"2026-04-24",38.112,0.167,0.44,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-04-23",37.9,38.099998,37.945,-0.089,-0.23,500,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":680,"volume":491,"transactions":9,"vwap":807},"2026-04-22",38.034,0.617,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":78,"volume":491,"transactions":9,"vwap":811},"2026-04-21",37.417,-0.179,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":816,"percent_change":817,"volume":491,"transactions":9,"vwap":815},"2026-04-20",37.596,0.138,0.37,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":673,"transactions":9,"vwap":823},"2026-04-17",37.42,37.56,37.35,37.458,0.221,0.59,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":830,"volume":491,"transactions":9,"vwap":828},"2026-04-16",37.237,0.322,0.87,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":835,"volume":491,"transactions":9,"vwap":833},"2026-04-15",36.915,-0.182,-0.49,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":841,"percent_change":842,"volume":622,"transactions":9,"vwap":840},"2026-04-14",36.54,37.15,37.097,0.494,1.35,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":847,"volume":491,"transactions":9,"vwap":845},"2026-04-13",36.603,0.225,0.62,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":220,"volume":491,"transactions":9,"vwap":850},"2026-04-10",36.378,0.157,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":856,"volume":491,"transactions":9,"vwap":854},"2026-04-09",36.221,0.028,0.08,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":861,"volume":491,"transactions":9,"vwap":859},"2026-04-08",36.193,1.605,4.64,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":784,"percent_change":262,"volume":491,"transactions":9,"vwap":864},"2026-04-07",34.588,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":696,"volume":491,"transactions":9,"vwap":867},"2026-04-06",34.656,-0.144,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":149,"volume":491,"transactions":9,"vwap":871},"2026-04-02",34.8,-0.045,{"date":874,"open":875,"high":875,"low":876,"close":876,"change":877,"percent_change":741,"volume":519,"transactions":9,"vwap":876},"2026-04-01",34.86,34.845,0.245,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":628,"percent_change":881,"volume":491,"transactions":9,"vwap":880},"2026-03-31",34.6,0.92,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":886,"volume":491,"transactions":9,"vwap":884},"2026-03-30",34.285,0.264,0.78,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":890,"percent_change":891,"volume":491,"transactions":9,"vwap":889},"2026-03-27",34.021,0.116,0.34,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":896,"volume":491,"transactions":9,"vwap":894},"2026-03-26",33.905,-0.83,-2.39,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":901,"volume":491,"transactions":9,"vwap":899},"2026-03-25",34.735,0.829,2.44,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":906,"volume":491,"transactions":9,"vwap":904},"2026-03-24",33.906,0.089,0.26,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":361,"volume":491,"transactions":9,"vwap":909},"2026-03-23",33.817,-0.415,{"date":912,"open":913,"high":914,"low":913,"close":914,"change":915,"percent_change":916,"volume":491,"transactions":9,"vwap":914},"2026-03-20",34.19,34.232,-0.522,-1.5,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":921,"volume":491,"transactions":9,"vwap":919},"2026-03-19",34.754,-0.57,-1.61,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":206,"volume":491,"transactions":9,"vwap":924},"2026-03-18",35.324,-0.213,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":206,"volume":491,"transactions":9,"vwap":928},"2026-03-17",35.537,-0.215,{"date":931,"open":932,"high":933,"low":932,"close":933,"change":934,"percent_change":935,"volume":519,"transactions":9,"vwap":933},"2026-03-16",35.7,35.752,0.014,0.04,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":939,"percent_change":940,"volume":491,"transactions":9,"vwap":938},"2026-03-13",35.738,-0.212,-0.59,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":945,"volume":491,"transactions":9,"vwap":943},"2026-03-12",35.95,-0.437,-1.2,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":950,"volume":491,"transactions":9,"vwap":948},"2026-03-11",36.387,-0.424,-1.15,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":630,"transactions":9,"vwap":956},"2026-03-10",36.77,37.0099983,36.73,36.811,1.138,3.19,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":817,"volume":491,"transactions":9,"vwap":961},"2026-03-09",35.673,0.132,{"date":964,"open":965,"high":965,"low":966,"close":966,"change":967,"percent_change":968,"volume":707,"transactions":9,"vwap":966},"2026-03-06",35.59,35.541,-0.195,-0.55,{"date":970,"open":971,"high":971,"low":972,"close":972,"change":973,"percent_change":974,"volume":491,"transactions":9,"vwap":972},"2026-03-05",36,35.736,-0.207,-0.58,{"date":976,"open":977,"high":978,"low":977,"close":978,"change":979,"percent_change":980,"volume":707,"transactions":9,"vwap":978},"2026-03-04",35.89,35.943,0.3,0.84,{"date":982,"open":983,"high":984,"low":985,"close":984,"change":986,"percent_change":987,"volume":30,"transactions":9,"vwap":984},"2026-03-03",35.41,35.643,35.34,-1.319,-3.57,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":555,"percent_change":127,"volume":569,"transactions":9,"vwap":992},"2026-03-02",36.92,37.049999,36.962,{"date":994,"open":995,"high":995,"low":996,"close":996,"change":766,"percent_change":767,"volume":536,"transactions":9,"vwap":996},"2026-02-27",37.029999,36.899,{"date":998,"open":999,"high":999,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":707,"transactions":9,"vwap":1000},"2026-02-26",37.13,36.895,-0.359,-0.96,{"date":1004,"open":1005,"high":63,"low":1006,"close":63,"change":1007,"percent_change":1008,"volume":569,"transactions":9,"vwap":63},"2026-02-25",37.145,37.135,0.394,1.07,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":370,"percent_change":1008,"volume":491,"transactions":9,"vwap":1011},"2026-02-24",36.86,{"date":1013,"open":953,"high":953,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":673,"transactions":9,"vwap":1014},"2026-02-23",36.47,-0.023,-0.06,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-02-20",36.23,36.58,36.493,0.203,0.56,1500,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1028,"change":1029,"percent_change":696,"volume":707,"transactions":9,"vwap":1028},"2026-02-19",36.34,36.29,-0.148,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1033,"change":1034,"percent_change":891,"volume":1035,"transactions":9,"vwap":1033},"2026-02-18",36.528,36.438,0.124,1600,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1039,"change":1041,"percent_change":1042,"volume":569,"transactions":9,"vwap":1039},"2026-02-17",36.25,36.314,36.22,0.374,1.04,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":707,"transactions":9,"vwap":1046},"2026-02-13",36.07,35.94,-0.406,-1.12,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1052,"change":1053,"percent_change":370,"volume":707,"transactions":9,"vwap":1052},"2026-02-12",36.45,36.346,0.141,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":535,"volume":804,"transactions":9,"vwap":1058},"2026-02-11",36.269,36.27,36.205,0.09,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":519,"transactions":9,"vwap":1063},"2026-02-10",36.19,36.115,0.025,0.07,{"date":1067,"open":1045,"high":1068,"low":1045,"close":1069,"change":1070,"percent_change":1071,"volume":550,"transactions":9,"vwap":1069},"2026-02-09",36.17,36.09,0.739,2.09,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":1077,"percent_change":1078,"volume":673,"transactions":9,"vwap":1076},"2026-02-06",35.195,35.39,35.351,0.541,1.55,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":707,"transactions":9,"vwap":1082},"2026-02-05",34.93,34.81,-0.512,-1.45,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":766,"percent_change":767,"volume":491,"transactions":9,"vwap":1087},"2026-02-04",35.322,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":1093,"percent_change":1094,"volume":550,"transactions":9,"vwap":1092},"2026-02-03",35.25,35.42,35.318,0.353,1.01,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1097,"change":1099,"percent_change":1100,"volume":536,"transactions":9,"vwap":1097},"2026-02-02",34.965,35,-0.726,-2.03,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":968,"volume":1107,"transactions":9,"vwap":1105},"2026-01-30",35.78,36.16,35.691,-0.198,4500,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1035,"transactions":9,"vwap":1113},"2026-01-29",35.84,35.93,35.79,35.889,-0.166,-0.46,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1119,"change":1120,"percent_change":387,"volume":707,"transactions":9,"vwap":1119},"2026-01-28",36.0099983,36.055,0.166,{"date":1122,"open":1123,"high":1113,"low":1124,"close":1113,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1113},"2026-01-27",35.77,35.74,0.13,0.36,118700,{"date":1129,"open":1112,"high":1130,"low":1131,"close":1131,"change":760,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-01-26",36.099998,35.759,0.31,2500,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":30,"transactions":9,"vwap":1137},"2026-01-23",35.8,35.65,-0.115,-0.32,{"date":1141,"open":1142,"high":1103,"low":1142,"close":1143,"change":1144,"percent_change":767,"volume":30,"transactions":9,"vwap":1143},"2026-01-22",35.69,35.765,0.003,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-01-21",35.9,35.903,35.762,0.754,2.15,3800,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1157,"change":1158,"percent_change":206,"volume":1035,"transactions":9,"vwap":1157},"2026-01-20",35.09,35.12,35.0079994,-0.211,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":536,"transactions":9,"vwap":1162},"2026-01-16",35.3,35.219,0.219,0.63,{"date":1166,"open":1098,"high":1098,"low":1098,"close":1098,"change":1167,"percent_change":1168,"volume":491,"transactions":9,"vwap":1098},"2026-01-15",0.539,1.56,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":168,"volume":1175,"transactions":9,"vwap":1173},"2026-01-14",34.78,34.376,34.461,-0.128,3000,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":569,"transactions":9,"vwap":1179},"2026-01-13",34.84,34.589,-0.442,-1.26,{"date":1183,"open":1155,"high":1155,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-01-12",35.030998,0.186,0.53,7900,{"date":1189,"open":876,"high":876,"low":876,"close":876,"change":1190,"percent_change":1042,"volume":491,"transactions":9,"vwap":876},"2026-01-09",0.359,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":491,"transactions":9,"vwap":1193},"2026-01-08",34.486,-0.102,-0.29,{"date":1197,"open":1198,"high":864,"low":1198,"close":864,"change":1199,"percent_change":1200,"volume":707,"transactions":9,"vwap":864},"2026-01-07",34.55,-0.049,-0.14,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":804,"transactions":9,"vwap":1205},"2026-01-06",34.692,34.72,34.637,0.201,0.58,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":550,"transactions":9,"vwap":1211},"2026-01-05",34.15,34.436,0.362,1.06,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":543,"transactions":9,"vwap":1217},"2026-01-02",33.95,34.074001,0.589,1.76,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1223,"change":1224,"percent_change":135,"volume":707,"transactions":9,"vwap":1223},"2025-12-31",33.37,33.485,-0.15,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":491,"transactions":9,"vwap":1227},"2025-12-30",33.635,0.35,1.05,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":519,"transactions":9,"vwap":1233},"2025-12-29",33.36,33.285,-0.484,-1.43,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":491,"transactions":9,"vwap":1238},"2025-12-26",33.769,0.364,1.09,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":1125,"percent_change":370,"volume":491,"transactions":9,"vwap":1243},"2025-12-24",33.405,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":536,"transactions":9,"vwap":1247},"2025-12-23",33.28,33.275,0.16,0.48,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1253,"change":664,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2025-12-22",33.16,33.115,0.89,2700,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":696,"volume":491,"transactions":9,"vwap":1258},"2025-12-19",32.824,-0.136,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":519,"transactions":9,"vwap":1263},"2025-12-18",32.89,32.96,-0.11,-0.33,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":491,"transactions":9,"vwap":1268},"2025-12-17",33.07,0.372,1.14,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":491,"transactions":9,"vwap":1274},"2025-12-16",32.799,32.698,-0.435,-1.31,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":707,"transactions":9,"vwap":1280},"2025-12-15",33.136,33.133,-0.013,-0.04,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":491,"transactions":9,"vwap":1285},"2025-12-12",33.146,-0.052,-0.16,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":491,"transactions":9,"vwap":1290},"2025-12-11",33.198,-0.313,-0.93,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1120,"percent_change":1296,"volume":491,"transactions":9,"vwap":1295},"2025-12-10",33.511,0.5,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":491,"transactions":9,"vwap":1299},"2025-12-09",33.345,-0.225,-0.67,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":780,"volume":491,"transactions":9,"vwap":1304},"2025-12-08",33.57,0.181,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":491,"transactions":9,"vwap":1308},"2025-12-05",33.389,0.439,1.33,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":1207,"volume":491,"transactions":9,"vwap":1313},"2025-12-04",32.95,0.19,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":491,"transactions":9,"vwap":1317},"2025-12-03",32.76,-0.064,-0.19,{"date":1321,"open":1258,"high":1258,"low":1258,"close":1258,"change":1322,"percent_change":1048,"volume":491,"transactions":9,"vwap":1258},"2025-12-02",-0.371,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":707,"transactions":9,"vwap":1325},"2025-12-01",33.195,0.238,0.72,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":491,"transactions":9,"vwap":1330},"2025-11-28",32.957,0.478,1.47,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1336,"percent_change":1337,"volume":491,"transactions":9,"vwap":1335},"2025-11-26",32.479,0.076,0.23,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":491,"transactions":9,"vwap":1340},"2025-11-25",32.403,0.503,1.58,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":1346,"percent_change":1132,"volume":491,"transactions":9,"vwap":1345},"2025-11-24",31.9,0.1,{"date":1348,"open":23,"high":1349,"low":23,"close":1349,"change":1350,"percent_change":1351,"volume":550,"transactions":9,"vwap":1349},"2025-11-21",31.8,-0.546,-1.69,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":1355,"percent_change":1356,"volume":519,"transactions":9,"vwap":1354},"2025-11-20",32.346,-0.39,-1.19,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1360,"change":766,"percent_change":767,"volume":536,"transactions":9,"vwap":1360},"2025-11-19",32.79,32.736,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2025-11-18",32.73,32.732,-0.143,-0.43,35700,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1371,"percent_change":950,"volume":491,"transactions":9,"vwap":1370},"2025-11-17",32.875,-0.384,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":1375,"percent_change":155,"volume":491,"transactions":9,"vwap":1374},"2025-11-14",33.259,-0.397,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":597,"volume":707,"transactions":9,"vwap":1378},"2025-11-13",33.656,0.324,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":1383,"percent_change":535,"volume":491,"transactions":9,"vwap":1382},"2025-11-12",33.332,0.082,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":468,"volume":491,"transactions":9,"vwap":1386},"2025-11-11",33.25,-0.42,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":979,"volume":630,"transactions":9,"vwap":1392},"2025-11-10",33.86,33.421,33.67,0.101,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":1397,"percent_change":615,"volume":491,"transactions":9,"vwap":1396},"2025-11-07",33.569,-0.177,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1401,"percent_change":1402,"volume":707,"transactions":9,"vwap":1400},"2025-11-06",33.746,0.386,1.16,{"date":1404,"open":1405,"high":1222,"low":1405,"close":1232,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1232},"2025-11-05",33.099998,0.459,1.4,3400,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1412,"change":1413,"percent_change":508,"volume":491,"transactions":9,"vwap":1412},"2025-11-04",33.0099983,32.901,-0.444,{"date":1415,"open":1416,"high":1232,"low":1416,"close":1299,"change":592,"percent_change":1016,"volume":1024,"transactions":9,"vwap":1299},"2025-11-03",33.24,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":491,"transactions":9,"vwap":1419},"2025-10-31",33.365,-0.544,-1.6,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1425,"percent_change":1426,"volume":491,"transactions":9,"vwap":1424},"2025-10-30",33.909,-0.333,-0.97,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":536,"transactions":9,"vwap":1430},"2025-10-29",34.28,34.242,0.479,1.42,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":1436,"percent_change":1437,"volume":491,"transactions":9,"vwap":1435},"2025-10-28",33.763,0.098,0.29,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":332,"volume":491,"transactions":9,"vwap":1440},"2025-10-27",33.665,0.544,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":491,"transactions":9,"vwap":1444},"2025-10-24",33.121,0.628,1.93,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1337,"percent_change":741,"volume":491,"transactions":9,"vwap":1449},"2025-10-23",32.493,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1453,"percent_change":440,"volume":491,"transactions":9,"vwap":1452},"2025-10-22",32.263,-0.223,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":519,"transactions":9,"vwap":1457},"2025-10-21",32.485,32.486,0.213,0.66,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":1034,"percent_change":370,"volume":491,"transactions":9,"vwap":1462},"2025-10-20",32.273,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1466,"change":1275,"percent_change":1467,"volume":1024,"transactions":9,"vwap":1466},"2025-10-17",32.099998,32.149,-1.34,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":1471,"percent_change":1472,"volume":491,"transactions":9,"vwap":1470},"2025-10-16",32.584,0.069,0.21,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":491,"transactions":9,"vwap":1475},"2025-10-15",32.515,0.543,1.7,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":1482,"volume":491,"transactions":9,"vwap":1480},"2025-10-14",31.972,-0.682,-2.09,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":1486,"percent_change":1487,"volume":491,"transactions":9,"vwap":1485},"2025-10-13",32.654,0.93,2.93,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1491,"percent_change":1492,"volume":491,"transactions":9,"vwap":1490},"2025-10-10",31.724,-1.727,-5.16,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1496,"percent_change":920,"volume":491,"transactions":9,"vwap":1495},"2025-10-09",33.451,-0.191,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1436,"percent_change":1437,"volume":491,"transactions":9,"vwap":1499},"2025-10-08",33.642,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1503,"percent_change":1195,"volume":491,"transactions":9,"vwap":1502},"2025-10-07",33.544,-0.096,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1507,"change":1508,"percent_change":1346,"volume":491,"transactions":9,"vwap":1507},"2025-10-06",33.73,33.64,0.035,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":1512,"percent_change":615,"volume":491,"transactions":9,"vwap":1511},"2025-10-03",33.605,-0.175,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1516,"percent_change":1327,"volume":491,"transactions":9,"vwap":1515},"2025-10-02",33.78,0.242,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1520,"change":1521,"percent_change":856,"volume":707,"transactions":9,"vwap":1520},"2025-10-01",33.43,33.538,0.027,{"date":1523,"open":1295,"high":1295,"low":1295,"close":1295,"change":891,"percent_change":1524,"volume":491,"transactions":9,"vwap":1295},"2025-09-30",1.02,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":491,"transactions":9,"vwap":1527},"2025-09-29",33.171,0.771,2.38,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":1534,"volume":491,"transactions":9,"vwap":1532},"2025-09-26",32.4,-0.353,-1.08,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":1337,"volume":491,"transactions":9,"vwap":1537},"2025-09-25",32.753,0.075,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1542,"change":796,"percent_change":1543,"volume":707,"transactions":9,"vwap":1542},"2025-09-24",32.673,32.678,1.36,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":491,"transactions":9,"vwap":1546},"2025-09-23",32.238,-0.082,-0.25,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1552,"percent_change":1327,"volume":491,"transactions":9,"vwap":1551},"2025-09-22",32.32,0.231,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1556,"percent_change":1557,"volume":491,"transactions":9,"vwap":1555},"2025-09-19",32.089001,0.009,0.03,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1287,"percent_change":1561,"volume":491,"transactions":9,"vwap":1560},"2025-09-18",32.080002,-0.5,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":1565,"percent_change":1042,"volume":491,"transactions":9,"vwap":1564},"2025-09-17",32.24,0.331,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1569,"percent_change":1570,"volume":491,"transactions":9,"vwap":1568},"2025-09-16",31.909,0.127,0.4,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":906,"volume":491,"transactions":9,"vwap":1573},"2025-09-15",31.782,0.083,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1578,"percent_change":78,"volume":491,"transactions":9,"vwap":1577},"2025-09-12",31.699,-0.153,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":491,"transactions":9,"vwap":1581},"2025-09-11",31.852,0.802,2.58,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1587,"change":423,"percent_change":748,"volume":707,"transactions":9,"vwap":1587},"2025-09-10",30.99,31.049999,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1591,"change":1592,"percent_change":724,"volume":491,"transactions":9,"vwap":1591},"2025-09-09",31.15,31.059999,-0.095,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":749,"transactions":9,"vwap":1596},"2025-09-08",31.14,31.155,0.273,0.88,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":1602,"percent_change":1603,"volume":491,"transactions":9,"vwap":1601},"2025-09-05",30.882,0.861,2.87,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":491,"transactions":9,"vwap":1606},"2025-09-04",30.021,-0.819,-2.66,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":583,"percent_change":276,"volume":491,"transactions":9,"vwap":1611},"2025-09-03",30.84,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1615,"percent_change":614,"volume":491,"transactions":9,"vwap":1614},"2025-09-02",30.985,-0.066,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1619,"percent_change":672,"volume":491,"transactions":9,"vwap":1618},"2025-08-29",31.051001,0.376,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1528,"percent_change":1583,"volume":491,"transactions":9,"vwap":1622},"2025-08-28",30.675,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":1627,"volume":491,"transactions":9,"vwap":1625},"2025-08-27",29.904,-0.589,-1.93,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":1125,"volume":491,"transactions":9,"vwap":1630},"2025-08-26",30.493,0.039,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1402,"volume":491,"transactions":9,"vwap":1634},"2025-08-25",30.454,0.349,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1639,"percent_change":1640,"volume":491,"transactions":9,"vwap":1638},"2025-08-22",30.105,0.725,2.47,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1508,"percent_change":1644,"volume":707,"transactions":9,"vwap":1643},"2025-08-21",29.38,0.12,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":1648,"percent_change":1310,"volume":491,"transactions":9,"vwap":1647},"2025-08-20",29.345,0.384,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1652,"percent_change":1653,"volume":491,"transactions":9,"vwap":1651},"2025-08-19",28.961,-0.253,-0.87,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":1657,"percent_change":1486,"volume":491,"transactions":9,"vwap":1656},"2025-08-18",29.214,0.269,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":1661,"percent_change":1662,"volume":491,"transactions":9,"vwap":1660},"2025-08-15",28.945,0.433,1.52,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":614,"percent_change":1666,"volume":491,"transactions":9,"vwap":1665},"2025-08-14",28.512,-0.73,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1670,"percent_change":842,"volume":491,"transactions":9,"vwap":1669},"2025-08-13",28.722,0.382,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":1552,"percent_change":1674,"volume":491,"transactions":9,"vwap":1673},"2025-08-12",28.34,0.82,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":1224,"volume":491,"transactions":9,"vwap":1677},"2025-08-11",28.109,-0.041,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":767,"percent_change":935,"volume":491,"transactions":9,"vwap":1681},"2025-08-08",28.15,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":592,"percent_change":1685,"volume":491,"transactions":9,"vwap":1684},"2025-08-07",28.14,-0.07,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1689,"percent_change":1690,"volume":491,"transactions":9,"vwap":1688},"2025-08-06",28.16,0.172,0.61,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":1459,"volume":491,"transactions":9,"vwap":1693},"2025-08-05",27.988,0.184,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1698,"percent_change":1078,"volume":491,"transactions":9,"vwap":1697},"2025-08-04",27.804,0.424,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1702,"percent_change":920,"volume":491,"transactions":9,"vwap":1701},"2025-08-01",27.38,-0.158,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1706,"percent_change":1235,"volume":491,"transactions":9,"vwap":1705},"2025-07-31",27.538,-0.399,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":1710,"percent_change":1711,"volume":491,"transactions":9,"vwap":1709},"2025-07-30",27.937,-0.323,-1.14,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1337,"percent_change":1674,"volume":707,"transactions":9,"vwap":1714},"2025-07-29",28.26,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1718,"percent_change":99,"volume":491,"transactions":9,"vwap":1717},"2025-07-28",28.030001,-0.025,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1722,"percent_change":276,"volume":491,"transactions":9,"vwap":1721},"2025-07-25",28.055,-0.132,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":1726,"percent_change":1727,"volume":491,"transactions":9,"vwap":1725},"2025-07-24",28.187,0.067,0.24,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":1731,"percent_change":149,"volume":491,"transactions":9,"vwap":1730},"2025-07-23",28.12,-0.038,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1735,"percent_change":1736,"volume":491,"transactions":9,"vwap":1734},"2025-07-22",28.158,0.208,0.74,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1740,"percent_change":1164,"volume":491,"transactions":9,"vwap":1739},"2025-07-21",27.95,0.175,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1744,"percent_change":1644,"volume":491,"transactions":9,"vwap":1743},"2025-07-18",27.775,0.032,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1748,"percent_change":1749,"volume":491,"transactions":9,"vwap":1747},"2025-07-17",27.743,0.268,0.98,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":1512,"percent_change":1755,"volume":536,"transactions":9,"vwap":1754},"2025-07-16",27.47,27.48,27.475,-0.63,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1759,"percent_change":1760,"volume":491,"transactions":9,"vwap":1758},"2025-07-15",27.65,0.105,0.38,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1764,"percent_change":183,"volume":491,"transactions":9,"vwap":1763},"2025-07-14",27.545,0.155,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":748,"percent_change":1264,"volume":491,"transactions":9,"vwap":1767},"2025-07-11",27.39,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":1771,"percent_change":1570,"volume":491,"transactions":9,"vwap":1770},"2025-07-10",27.42,0.11,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1775,"percent_change":1287,"volume":491,"transactions":9,"vwap":1774},"2025-07-09",27.31,-0.043,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1779,"percent_change":1780,"volume":491,"transactions":9,"vwap":1778},"2025-07-08",27.353,0.123,0.45,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":614,"percent_change":1784,"volume":491,"transactions":9,"vwap":1783},"2025-07-07",27.23,-0.77,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1788,"percent_change":886,"volume":491,"transactions":9,"vwap":1787},"2025-07-03",27.44,0.212,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1792,"change":1793,"percent_change":169,"volume":1794,"transactions":9,"vwap":1792},"2025-07-02",27.15,27.228,-0.257,1300,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":906,"volume":491,"transactions":9,"vwap":1797},"2025-07-01",27.485,0.071,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":1802,"percent_change":1803,"volume":519,"transactions":9,"vwap":1801},"2025-06-30",27.414,0.279,1.03,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1807,"percent_change":1808,"volume":491,"transactions":9,"vwap":1806},"2025-06-27",27.135,-0.286,-1.04,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":856,"percent_change":1437,"volume":298,"transactions":9,"vwap":1811},"2025-06-26",27.421,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1120,"percent_change":1690,"volume":298,"transactions":9,"vwap":1814},"2025-06-25",27.341,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1818,"percent_change":1819,"volume":298,"transactions":9,"vwap":1817},"2025-06-24",27.175,0.516,1.94,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1823,"percent_change":796,"volume":491,"transactions":9,"vwap":1822},"2025-06-23",26.659,0.118,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1827,"percent_change":1355,"volume":491,"transactions":9,"vwap":1826},"2025-06-20",26.541,-0.104,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":1831,"percent_change":298,"volume":491,"transactions":9,"vwap":1830},"2025-06-18",26.645,0.001,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1548,"percent_change":1292,"volume":491,"transactions":9,"vwap":1834},"2025-06-17",26.644,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":1838,"percent_change":825,"volume":491,"transactions":9,"vwap":1837},"2025-06-16",26.894,0.159,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1842,"percent_change":169,"volume":298,"transactions":9,"vwap":1841},"2025-06-13",26.735,-0.254,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":1846,"percent_change":1327,"volume":298,"transactions":9,"vwap":1845},"2025-06-12",26.989,0.193,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1059,"percent_change":891,"volume":491,"transactions":9,"vwap":1849},"2025-06-11",26.796,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":1853,"percent_change":1200,"volume":298,"transactions":9,"vwap":1852},"2025-06-10",26.706,-0.037,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":1857,"percent_change":1254,"volume":298,"transactions":9,"vwap":1856},"2025-06-09",26.743,0.236,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":1861,"percent_change":135,"volume":491,"transactions":9,"vwap":1860},"2025-06-06",26.507,-0.119,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":1865,"percent_change":1224,"volume":491,"transactions":9,"vwap":1864},"2025-06-05",26.626,-0.039,{"date":1867,"open":1868,"high":1868,"low":1868,"close":1868,"change":1132,"percent_change":1869,"volume":491,"transactions":9,"vwap":1868},"2025-06-04",26.665,1.18,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":1873,"percent_change":29,"volume":298,"transactions":9,"vwap":1872},"2025-06-03",26.355,0.262,{"date":1875,"open":1876,"high":1876,"low":1876,"close":1876,"change":1877,"percent_change":1644,"volume":491,"transactions":9,"vwap":1876},"2025-06-02",26.093,0.031,{"date":1879,"open":1880,"high":1880,"low":1880,"close":1880,"change":1881,"percent_change":1882,"volume":298,"transactions":9,"vwap":1880},"2025-05-30",26.062,-0.242,-0.92,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":1886,"percent_change":1887,"volume":491,"transactions":9,"vwap":1885},"2025-05-29",26.304,0.179,0.69,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":872,"percent_change":1891,"volume":298,"transactions":9,"vwap":1890},"2025-05-28",26.125,-0.17,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1895,"percent_change":1896,"volume":491,"transactions":9,"vwap":1894},"2025-05-27",26.17,-0.479,-1.8,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1900,"percent_change":206,"volume":298,"transactions":9,"vwap":1899},"2025-05-23",26.649,-0.161,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1904,"percent_change":45,"volume":491,"transactions":9,"vwap":1903},"2025-05-22",26.81,-0.094,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":1908,"percent_change":423,"volume":491,"transactions":9,"vwap":1907},"2025-05-21",26.904,-0.002,{"date":1910,"open":1911,"high":1911,"low":1911,"close":1911,"change":1912,"percent_change":741,"volume":298,"transactions":9,"vwap":1911},"2025-05-20",26.906,0.189,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1917,"change":1918,"percent_change":1891,"volume":1919,"transactions":9,"vwap":1917},"2025-05-19",26.79,26.84,26.717,-0.046,10000,{"date":1921,"open":1922,"high":1922,"low":1922,"close":1922,"change":1923,"percent_change":979,"volume":298,"transactions":9,"vwap":1922},"2025-05-16",26.763,0.079,{"date":1925,"open":1926,"high":1926,"low":1926,"close":1926,"change":724,"percent_change":1927,"volume":298,"transactions":9,"vwap":1926},"2025-05-15",26.684,-1.11,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":1931,"percent_change":1164,"volume":491,"transactions":9,"vwap":1930},"2025-05-14",26.984,0.169,{"date":1933,"open":1934,"high":1934,"low":1934,"close":1934,"change":1731,"percent_change":1200,"volume":298,"transactions":9,"vwap":1934},"2025-05-13",26.815,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":1938,"percent_change":1939,"volume":298,"transactions":9,"vwap":1937},"2025-05-12",26.853,0.568,2.16,{"date":1941,"open":1942,"high":1942,"low":1942,"close":1942,"change":1065,"percent_change":1943,"volume":491,"transactions":9,"vwap":1942},"2025-05-09",26.285,0.27,{"date":1945,"open":1946,"high":1946,"low":1946,"close":1946,"change":1947,"percent_change":629,"volume":298,"transactions":9,"vwap":1946},"2025-05-08",26.215,0.196,{"date":1949,"open":1950,"high":1950,"low":1950,"close":1950,"change":1951,"percent_change":1952,"volume":491,"transactions":9,"vwap":1950},"2025-05-07",26.018999,-0.368,-1.39,{"date":1954,"open":1955,"high":1955,"low":1955,"close":1955,"change":767,"percent_change":935,"volume":491,"transactions":9,"vwap":1955},"2025-05-06",26.387,{"date":1957,"open":1958,"high":1958,"low":1958,"close":1958,"change":1959,"percent_change":1314,"volume":298,"transactions":9,"vwap":1958},"2025-05-05",26.377,0.051,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":1963,"percent_change":1964,"volume":298,"transactions":9,"vwap":1962},"2025-05-02",26.326,0.68,2.65,{"date":1966,"open":1967,"high":1967,"low":1967,"close":1967,"change":1968,"percent_change":1548,"volume":298,"transactions":9,"vwap":1967},"2025-05-01",25.646,-0.063,{"date":1970,"open":1971,"high":1971,"low":1971,"close":1971,"change":1972,"percent_change":1016,"volume":491,"transactions":9,"vwap":1971},"2025-04-30",25.709,-0.016,{"date":1974,"open":1975,"high":1975,"low":1975,"close":1975,"change":771,"percent_change":1472,"volume":298,"transactions":9,"vwap":1975},"2025-04-29",25.725,{"date":1977,"open":1978,"high":1978,"low":1978,"close":1978,"change":1979,"percent_change":1016,"volume":298,"transactions":9,"vwap":1978},"2025-04-28",25.67,-0.015,{"date":1981,"open":1982,"high":1982,"low":1982,"close":1982,"change":1983,"percent_change":378,"volume":491,"transactions":9,"vwap":1982},"2025-04-25",25.685,-0.088,{"date":1985,"open":1986,"high":1986,"low":1986,"close":1986,"change":1987,"percent_change":1186,"volume":491,"transactions":9,"vwap":1986},"2025-04-24",25.773,0.137,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":1059,"percent_change":1228,"volume":491,"transactions":9,"vwap":1990},"2025-04-23",25.636,{"date":36,"open":32,"high":1992,"low":32,"close":1992,"change":1993,"percent_change":1690,"volume":707,"transactions":9,"vwap":1992},25.546,0.156,{"status":1995,"indices":1996,"watchlist":2034,"sectors":2056,"benchmarks":2104},"success",[1997,2004,2010,2016,2022,2028],{"symbol":1998,"name":1999,"price":2000,"change":2001,"pct_change":1459,"is_up":11,"sparkline":2002,"date":2003},"SPX","S&P 500",7773.95,51.23,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":2005,"name":2006,"price":2007,"change":2008,"pct_change":830,"is_up":11,"sparkline":2009,"date":2003},"NDX","NASDAQ 100",31076.44,268.51,"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":2011,"name":2012,"price":2013,"change":2014,"pct_change":162,"is_up":11,"sparkline":2015,"date":2003},"DJI","DOW JONES",51268,91,"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":2017,"name":2018,"price":2019,"change":2020,"pct_change":1229,"is_up":11,"sparkline":2021,"date":2003},"COMP","NASDAQ Composite",27477.31,286.45,"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":2023,"name":2024,"price":2025,"change":2026,"pct_change":1459,"is_up":11,"sparkline":2027,"date":2003},"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":2029,"name":2030,"price":2031,"change":1472,"pct_change":2032,"is_up":11,"sparkline":2033,"date":2003},"VIX","CBOE VIX",15.52,1.37,"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",[2035,2042,2050],{"symbol":2036,"name":2037,"price":2038,"change":2039,"pct_change":2040,"is_up":11,"sparkline":2041,"date":2003},"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":2043,"name":2044,"price":2045,"change":2046,"pct_change":2047,"is_up":2048,"sparkline":2049,"date":2003},"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":2051,"name":2052,"price":2053,"change":2054,"pct_change":354,"is_up":11,"sparkline":2055,"date":2003},"TSLA","Tesla Inc",378.69,8.1,"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",[2057,2061,2066,2070,2074,2078,2082,2086,2091,2095,2099],{"name":2058,"etf":2059,"change":1023,"price":2060,"is_up":11},"Technology","XLK",200.93,{"name":2062,"etf":2063,"change":2064,"price":2065,"is_up":11},"Financials","XLF",0.73,53.88,{"name":2067,"etf":2068,"change":1327,"price":2069,"is_up":11},"Healthcare","XLV",167.37,{"name":2071,"etf":2072,"change":1228,"price":2073,"is_up":11},"Consumer Cycl","XLY",110.42,{"name":2075,"etf":2076,"change":1164,"price":2077,"is_up":11},"Consumer Staples","XLP",81.04,{"name":2079,"etf":2080,"change":305,"price":2081,"is_up":11},"Energy","XLE",63.44,{"name":2083,"etf":2084,"change":1059,"price":2085,"is_up":11},"Industrials","XLI",170.1,{"name":2087,"etf":2088,"change":2089,"price":2090,"is_up":11},"Materials","XLB",1.31,49.5,{"name":2092,"etf":2093,"change":378,"price":2094,"is_up":2048},"Real Estate","XLRE",40.67,{"name":2096,"etf":2097,"change":1228,"price":2098,"is_up":11},"Utilities","XLU",39.97,{"name":2100,"etf":2101,"change":2102,"price":2103,"is_up":11},"Comm Services","XLC",1.17,111.61,[2105,2110,2114,2118],{"ticker":2106,"name":2107,"price":2108,"change":2109,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":2111,"name":2112,"price":2113,"change":1598,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,{"ticker":2115,"name":2116,"price":2117,"change":60,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":2119,"name":2120,"price":2121,"change":1459,"is_up":11},"IWM","iShares Russell 2000",283.39]