[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUDM":3,"homepage-market-summary":30,"stock-historical-NUDM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NUDM","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},"Nuveen ESG International Developed Markets Equity ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.8122,2.7024,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},39.67,39.59,39.7923,39.37,39.66,0.01,0.03,47392.676443,41.7928,34.7,71874.99901671315,70.1,2342,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},32.0099983,61945,22609824.753195,23.24,"2025-04-23",[183,186,195,205,215,226,236,247,258,268,279,289,299,309,318,329,337,346,356,367,377,386,395,406,416,426,436,443,453,463,474,484,494,504,512,521,530,540,550,557,566,576,584,591,600,606,617,625,636,647,654,663,673,680,690,698,705,714,722,730,737,744,749,756,762,768,774,780,784,792,798,805,814,821,826,831,837,844,851,858,867,876,883,892,900,905,911,919,925,932,941,949,955,961,969,978,987,995,1003,1009,1018,1026,1034,1040,1047,1054,1060,1069,1077,1083,1092,1099,1104,1110,1118,1124,1132,1136,1144,1151,1155,1159,1166,1172,1176,1181,1187,1195,1200,1208,1215,1223,1230,1237,1245,1252,1259,1267,1273,1280,1288,1295,1303,1311,1319,1326,1333,1340,1349,1356,1365,1372,1377,1380,1385,1391,1397,1402,1407,1413,1419,1424,1431,1436,1439,1445,1449,1454,1461,1463,1470,1477,1484,1491,1498,1505,1512,1519,1526,1531,1537,1542,1547,1551,1555,1560,1565,1570,1576,1580,1586,1593,1597,1604,1610,1613,1620,1625,1630,1638,1641,1647,1654,1662,1666,1670,1675,1680,1687,1692,1695,1701,1705,1709,1716,1721,1727,1735,1740,1743,1748,1752,1758,1763,1766,1770,1776,1782,1787,1793,1797,1802,1806,1809,1811,1814,1818,1821,1825,1829,1833,1838,1842,1846,1851,1857,1864,1871,1873,1878,1883,1888,1894,1901,1906,1912,1915,1919,1925,1929,1933,1940,1946,1951,1956,1960,1966,1972,1978,1981,1987,1993,2002,2009,2018,2022,2027,2034,2039,2041,2045,2049,2055,2059,2064,2067,2072,2076,2081,2084,2088,2091,2099,2103,2109,2113,2120,2126,2134,2137,2144,2150,2154,2160,2165,2170,2173,2178,2185,2190,2197,2204,2208,2214,2217,2223,2228,2232,2237,2240,2244,2251,2257,2264,2270,2276,2280,2286,2289,2295,2299,2304,2309,2312,2316,2321,2324,2329,2333,2338,2344,2351,2355,2360,2366,2371,2377,2381,2388,2395,2400,2406,2411,2418,2423,2428,2433,2440,2448,2453,2458,2465,2469,2477,2485],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},513,39.5811,{"date":187,"open":188,"high":189,"low":20,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",39.63,39.82,0.41,1.04,142307.523031,1014,39.6987,{"date":196,"open":197,"high":17,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",39.65,39.13,39.25,-0.46,-1.16,1904908.592881,1935,39.3236,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",40.22,39.57,39.71,-0.3,-0.75,1797314.943774,1343,40.0284,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",40,40.07,39.7597,40.01,-0.05,-0.12,39965.94187,433,39.9452,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":210,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",40.095,40.37,39.9001,40.06,-0.74,69697.379245,535,40.1282,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",40.185,40.44,40.08,40.36,0.43,1.08,44562.6319,265,40.2138,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",39.79,40.03,39.6001,39.93,-0.01,-0.03,34401.397945,456,39.8491,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",40.29,39.8101,39.94,-0.6825,-1.68,82844.703017,573,39.8924,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",40.56,40.73,40.4105,40.6225,0.1325,0.33,25254.831837,300,40.5452,{"date":280,"open":281,"high":282,"low":281,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",40.345,40.619,40.49,0.51,1.28,24337.390164,493,40.5083,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":141,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",39.905,40.02,39.7101,39.98,-0.84,57426.769548,560,39.9296,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":190,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",40.39,40.61,40.2801,40.32,1.03,35612.35238,329,40.405,{"date":310,"open":311,"high":312,"low":249,"close":313,"change":314,"percent_change":141,"volume":315,"transactions":316,"vwap":317},"2026-09-16",40.285,40.5,39.91,-0.1345,39409.990588,349,40.0914,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",40.13,40.1499,39.88,40.0445,-0.1655,-0.41,51228.020138,705,40.0442,{"date":330,"open":331,"high":239,"low":332,"close":333,"change":210,"percent_change":232,"volume":334,"transactions":335,"vwap":336},"2026-09-14",40.1,39.9908,40.21,456042.76954,536,40.2621,{"date":338,"open":339,"high":340,"low":312,"close":341,"change":275,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",40.68,40.78,40.51,0.82,34868.668379,236,40.6408,{"date":347,"open":348,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",40.38,40.52,40.18,-0.37,-0.91,56676.95667,632,40.3493,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",40.89,40.94,40.54,40.55,-0.52,-1.27,37636.762013,350,40.6814,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",41.29,41,41.07,-0.27,-0.65,14493.5255,306,41.1484,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":23,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",41.05,41.42,41.34,0.07,16918.815729,235,41.2637,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":242,"percent_change":59,"volume":392,"transactions":393,"vwap":394},"2026-09-03",41.205,41.44,41.0422,41.31,16770.936302,194,41.2751,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",40.85,40.97,40.6922,40.88,0.02,0.05,39335.583836,362,40.8411,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":211,"volume":413,"transactions":414,"vwap":415},"2026-09-01",41.04,41.14,40.7,40.86,-0.31,34894.506983,397,40.9049,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":402,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",41.26,41.2601,41.02,41.17,0.12,119117.04886,266,41.1091,{"date":427,"open":428,"high":429,"low":420,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",41.4,41.49,41.12,-0.13,-0.32,16740.847458,234,41.1607,{"date":437,"open":418,"high":418,"low":438,"close":439,"change":221,"percent_change":222,"volume":440,"transactions":441,"vwap":442},"2026-08-27",41.0501,41.25,24915.175337,252,41.1534,{"date":444,"open":445,"high":446,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",41.515,41.589,41.3,-0.21,-0.51,21217.7931,257,41.3747,{"date":454,"open":455,"high":456,"low":381,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",41.41,41.59,41.51,0.19,0.46,23230.58253,181,41.4742,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",41.255,41.4101,41.13,41.32,-0.07,-0.17,20351.016937,284,41.3291,{"date":475,"open":476,"high":477,"low":478,"close":477,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",41.21,41.39,41.19,0.44,1.07,13028.116843,166,41.3016,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":210,"volume":491,"transactions":492,"vwap":493},"2026-08-20",40.905,41.1199,40.8671,40.95,-0.1248,45489.390405,426,40.9646,{"date":495,"open":496,"high":421,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",41.16,40.975,41.0748,0.0948,0.23,21955.155305,187,41.06,{"date":505,"open":439,"high":439,"low":506,"close":507,"change":508,"percent_change":201,"volume":509,"transactions":510,"vwap":511},"2026-08-18",40.925,40.98,-0.48,18872.241751,268,41.0061,{"date":513,"open":514,"high":515,"low":380,"close":516,"change":517,"percent_change":351,"volume":518,"transactions":519,"vwap":520},"2026-08-17",41.5,41.6586,41.46,-0.155,48817.410224,610,41.5215,{"date":522,"open":523,"high":524,"low":457,"close":525,"change":526,"percent_change":210,"volume":527,"transactions":528,"vwap":529},"2026-08-14",41.72,41.74,41.615,-0.125,69148.594144,217,41.5526,{"date":531,"open":532,"high":533,"low":534,"close":524,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",41.75,41.79,41.5718,0.14,0.34,26942.147877,354,41.715,{"date":541,"open":542,"high":25,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",41.73,41.5001,41.6,0.28,0.68,30042.882258,282,41.6012,{"date":551,"open":552,"high":553,"low":439,"close":468,"change":254,"percent_change":469,"volume":554,"transactions":555,"vwap":556},"2026-08-11",41.499,41.52,21865.241541,371,41.3879,{"date":558,"open":559,"high":389,"low":391,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",41.43,41.35,-0.2482,-0.6,21571.236199,183,41.3931,{"date":567,"open":568,"high":569,"low":516,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",41.6203,41.65,41.5982,0.3825,0.93,9499.76454,186,41.5436,{"date":577,"open":468,"high":477,"low":467,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",41.2157,-0.0743,-0.18,25678.717825,203,41.2477,{"date":585,"open":586,"high":586,"low":587,"close":369,"change":535,"percent_change":536,"volume":588,"transactions":589,"vwap":590},"2026-08-05",41.48,41.2357,14790.874114,211,41.3102,{"date":592,"open":358,"high":421,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",40.876115,41.15,0.59,1.45,29393.890355,339,41.0591,{"date":601,"open":602,"high":270,"low":602,"close":270,"change":535,"percent_change":116,"volume":603,"transactions":604,"vwap":605},"2026-08-03",40.31,20176.502053,311,40.4455,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",40.53,40.5399,40.205,40.42,-0.14,-0.35,307603.44942,469,40.4807,{"date":618,"open":619,"high":620,"low":619,"close":270,"change":150,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",39.96,40.57,2.97,52728.300136,407,40.4115,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",39.47,39.9,39.23,39.39,-0.3877,-0.97,58319.470051,653,39.4966,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",39.6,39.8488,39.55,39.7777,-0.1023,-0.26,26946.662796,219,39.7572,{"date":648,"open":146,"high":146,"low":649,"close":322,"change":500,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",39.6701,0.58,26575.474718,269,39.8111,{"date":655,"open":656,"high":657,"low":658,"close":197,"change":71,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",39.625,39.85,39.585,0.53,27541.384489,293,39.6846,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",39.579,39.305,39.44,-0.515,-1.29,29554.180159,402,39.4049,{"date":674,"open":220,"high":292,"low":322,"close":675,"change":676,"percent_change":22,"volume":677,"transactions":678,"vwap":679},"2026-07-22",39.955,0.005,36101.0826,304,39.9573,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-21",39.7,40.05,39.95,0.475,1.2,38468.582515,531,39.9561,{"date":691,"open":692,"high":692,"low":667,"close":693,"change":694,"percent_change":232,"volume":695,"transactions":696,"vwap":697},"2026-07-20",39.78,39.475,-0.295,39667.438598,409,39.5901,{"date":699,"open":700,"high":657,"low":640,"close":701,"change":643,"percent_change":373,"volume":702,"transactions":703,"vwap":704},"2026-07-17",39.56,39.77,22748.3576,380,39.7399,{"date":706,"open":707,"high":708,"low":707,"close":250,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-16",39.87,40.1746,-0.22,-0.55,29887.106593,497,40.0352,{"date":715,"open":716,"high":717,"low":718,"close":716,"change":719,"percent_change":536,"volume":720,"transactions":173,"vwap":721},"2026-07-15",40.25,40.3199,39.962,0.135,31056.340909,40.1553,{"date":723,"open":724,"high":229,"low":218,"close":725,"change":726,"percent_change":284,"volume":727,"transactions":728,"vwap":729},"2026-07-14",40.3,40.115,0.205,37735.573715,416,40.1508,{"date":731,"open":207,"high":207,"low":732,"close":313,"change":351,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-13",39.865,-0.92,49943.049527,341,39.936,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":545,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-10",40.19,40.349,40.28,0.7,16900,{"date":745,"open":252,"high":746,"low":747,"close":217,"change":500,"percent_change":650,"volume":748,"transactions":9,"vwap":217},"2026-07-09",40.16,39.915,24700,{"date":750,"open":751,"high":701,"low":752,"close":701,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":701},"2026-07-08",39.64,39.35,-0.23,-0.57,68600,{"date":757,"open":716,"high":758,"low":759,"close":217,"change":362,"percent_change":760,"volume":761,"transactions":9,"vwap":217},"2026-07-07",40.325,39.895,-1.28,93900,{"date":763,"open":764,"high":608,"low":764,"close":349,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":349},"2026-07-06",40.35,0.39,0.97,23600,{"date":769,"open":770,"high":283,"low":619,"close":320,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":320},"2026-07-02",40.24,0.48,1.21,54500,{"date":775,"open":776,"high":777,"low":778,"close":197,"change":351,"percent_change":733,"volume":779,"transactions":9,"vwap":197},"2026-07-01",39.83,39.89,39.645,116100,{"date":781,"open":657,"high":782,"low":657,"close":292,"change":71,"percent_change":659,"volume":783,"transactions":9,"vwap":292},"2026-06-30",40.049999,25500,{"date":785,"open":786,"high":787,"low":788,"close":787,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":787},"2026-06-29",39.432,39.81,39.365,0.31,0.78,30100,{"date":793,"open":752,"high":794,"low":752,"close":795,"change":431,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-26",39.649,39.5,-0.33,33400,{"date":799,"open":800,"high":801,"low":802,"close":188,"change":803,"percent_change":243,"volume":804,"transactions":9,"vwap":188},"2026-06-25",39.75,39.821,39.54,0.425,15200,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-24",39.2,39.325,39.07,39.205,-0.015,-0.04,51900,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":211,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-23",39.09,39.62,39.22,-1.88,99900,{"date":822,"open":823,"high":824,"low":313,"close":146,"change":382,"percent_change":52,"volume":825,"transactions":9,"vwap":146},"2026-06-22",39.945,40.068001,19800,{"date":827,"open":828,"high":829,"low":776,"close":628,"change":500,"percent_change":650,"volume":830,"transactions":9,"vwap":628},"2026-06-18",39.834,39.965,35200,{"date":832,"open":833,"high":834,"low":817,"close":17,"change":835,"percent_change":432,"volume":836,"transactions":9,"vwap":17},"2026-06-17",40.15,40.27,-0.129,17800,{"date":838,"open":322,"high":294,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-16",39.785,39.799,0.039,0.1,16200,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":789,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-15",40.080002,39.73,39.76,0.79,28400,{"date":852,"open":199,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":804,"transactions":9,"vwap":855},"2026-06-12",39.561,39.14,39.45,0.115,0.29,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-11",38.67,39.38,38.39,39.335,1.205,3.16,62800,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-10",38.555,38.6,38.125,38.13,-0.432,-1.12,26500,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":881,"percent_change":545,"volume":882,"transactions":9,"vwap":880},"2026-06-09",38.97,38.080002,38.562,0.107,39800,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-08",38.61,38.674,38.4,38.455,0.146,0.38,42100,{"date":893,"open":894,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-05",38.91,38.265,38.309,-1.061,-2.69,29800,{"date":901,"open":807,"high":20,"low":854,"close":20,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":20},"2026-06-04",0.3,0.77,16400,{"date":906,"open":816,"high":818,"low":907,"close":809,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":809},"2026-06-03",39.040001,-0.245,-0.62,23100,{"date":912,"open":807,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-02",39.34,39.18,39.315,0.185,0.47,125700,{"date":920,"open":921,"high":922,"low":923,"close":198,"change":131,"percent_change":500,"volume":924,"transactions":9,"vwap":198},"2026-06-01",38.85,39.285,38.79,35100,{"date":926,"open":816,"high":927,"low":928,"close":907,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":907},"2026-05-29",39.342,39.02,0.033,0.08,41000,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-28",38.82,39.15,38.664,39.007,-0.063,-0.16,23800,{"date":942,"open":943,"high":944,"low":945,"close":809,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":809},"2026-05-27",39.12,39.26,38.94,-0.25,-0.64,35800,{"date":950,"open":667,"high":667,"low":854,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-26",39.32,0.49,1.26,28900,{"date":956,"open":957,"high":945,"low":958,"close":959,"change":23,"percent_change":930,"volume":960,"transactions":9,"vwap":959},"2026-05-22",38.9,38.74,38.83,81000,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":765,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-21",38.24,38.84,38.225,38.8,1.02,46900,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-20",37.85,38.5,37.78,38.41,0.54,1.43,146500,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-19",37.945,38.078999,37.84,37.87,-0.28,-0.73,31100,{"date":988,"open":989,"high":990,"low":971,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-18",38.18,38.186,38.15,0.199,0.52,64400,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-15",37.9,38.07,37.951,-0.659,-1.71,50000,{"date":1004,"open":1005,"high":959,"low":885,"close":885,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":885},"2026-05-14",38.71,-0.15,-0.39,30300,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-13",38.52,38.789,38.49,38.76,0.24,0.62,27100,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1011,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1011},"2026-05-12",38.47,38.585,38.3,-0.365,-0.94,41700,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":517,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-11",38.92,38.98,38.801,38.885,-0.4,35900,{"date":1035,"open":1036,"high":907,"low":1037,"close":907,"change":771,"percent_change":1038,"volume":1039,"transactions":9,"vwap":907},"2026-05-08",38.955,38.855,1.24,80800,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1001,"volume":1046,"transactions":9,"vwap":1044},"2026-05-07",39.21,38.55,38.56,-0.67,55100,{"date":1048,"open":1049,"high":1050,"low":1049,"close":629,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":629},"2026-05-06",39.060001,39.27,1.16,3.05,26100,{"date":1055,"open":971,"high":989,"low":1056,"close":998,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":998},"2026-05-05",37.81,0.553,1.47,81300,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-04",37.86,37.99,37.37,37.517,-0.597,-1.57,59500,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":850,"transactions":9,"vwap":1074},"2026-05-01",38.12,38.44,38.049999,38.114,-0.006,-0.02,{"date":1078,"open":1062,"high":895,"low":1079,"close":1071,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1071},"2026-04-30",37.8,0.81,2.17,42800,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-29",37.54,37.6,37.17,37.31,-0.473,-1.25,21700,{"date":1093,"open":1094,"high":983,"low":1095,"close":1096,"change":1097,"percent_change":909,"volume":1098,"transactions":9,"vwap":1096},"2026-04-28",37.73,37.644,37.783,-0.237,72300,{"date":1100,"open":989,"high":989,"low":1101,"close":1102,"change":222,"percent_change":412,"volume":1103,"transactions":9,"vwap":1102},"2026-04-27",37.95,38.02,45700,{"date":1105,"open":1101,"high":1106,"low":982,"close":1107,"change":1108,"percent_change":38,"volume":1109,"transactions":9,"vwap":1107},"2026-04-24",38.2,38.14,0.25,71000,{"date":1111,"open":1112,"high":1022,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-23",38.245,37.48,37.89,-0.395,-1.03,47300,{"date":1119,"open":888,"high":972,"low":1120,"close":1121,"change":1122,"percent_change":595,"volume":1123,"transactions":9,"vwap":1121},"2026-04-22",38.216,38.285,0.225,50400,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-21",38.7,38.827,38.060001,-0.88,-2.26,159800,{"date":1133,"open":934,"high":1134,"low":1135,"close":945,"change":221,"percent_change":431,"volume":948,"transactions":9,"vwap":945},"2026-04-20",38.96,38.72,{"date":1137,"open":1138,"high":20,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-17",39,38.77,38.99,0.57,1.48,40100,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":643,"percent_change":1045,"volume":1150,"transactions":9,"vwap":1149},"2026-04-16",38.65,38.68,38.31,38.42,43500,{"date":1152,"open":1044,"high":1126,"low":1072,"close":1147,"change":812,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1147},"2026-04-15",-0.1,43000,{"date":1156,"open":972,"high":1157,"low":972,"close":1135,"change":890,"percent_change":126,"volume":1158,"transactions":9,"vwap":1135},"2026-04-14",38.73,49100,{"date":1160,"open":1161,"high":862,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-13",37.7,38.34,0.36,0.95,41500,{"date":1167,"open":1107,"high":1168,"low":1169,"close":1170,"change":22,"percent_change":23,"volume":1171,"transactions":9,"vwap":1170},"2026-04-10",38.23,37.88,37.98,44800,{"date":1173,"open":1094,"high":1107,"low":1085,"close":1174,"change":401,"percent_change":402,"volume":1175,"transactions":9,"vwap":1174},"2026-04-09",37.97,91900,{"date":1177,"open":1079,"high":1178,"low":1079,"close":1101,"change":72,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1101},"2026-04-08",38.165,3.75,34100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1184,"change":401,"percent_change":402,"volume":1186,"transactions":9,"vwap":1184},"2026-04-07",36.34,36.58,35.96,38000,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1163,"volume":1194,"transactions":9,"vwap":1192},"2026-04-06",36.51,36.65,36.4,36.56,0.13,61600,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":87,"percent_change":373,"volume":1171,"transactions":9,"vwap":1199},"2026-04-02",36.075001,36.54,36.43,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":101,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-01",36.69,37.028999,36.55,36.67,1.55,57500,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1211,"change":1038,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-31",35.51,36.11,35.39,3.56,64700,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":131,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-30",35.12,35.25,34.79,34.87,0.26,74000,{"date":1224,"open":1225,"high":1226,"low":26,"close":1227,"change":325,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-03-27",34.99,35.175,34.78,-1.17,93800,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1234,"change":1129,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-26",35.73,35.83,35.19,-2.44,25000,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1051,"volume":1244,"transactions":9,"vwap":1242},"2026-03-25",36.14,36.26,35.97,36.07,0.415,31400,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1249,"change":1250,"percent_change":448,"volume":1251,"transactions":9,"vwap":1249},"2026-03-24",35.29,35.77,35.655,-0.075,67700,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1232,"change":342,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1232},"2026-03-23",35.61,36.12,35.49,2.35,84400,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-20",35.87,34.76,34.91,-1.15,-3.19,98300,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":221,"percent_change":612,"volume":1272,"transactions":9,"vwap":1271},"2026-03-19",35.45,36.23,36.060001,163200,{"date":1274,"open":1275,"high":1205,"low":1276,"close":1211,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1211},"2026-03-18",36.57,36.080002,-0.77,-2.09,189400,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":842,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-17",37.040001,37.055,36.83,36.88,0.27,66300,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1016,"percent_change":1294,"volume":924,"transactions":9,"vwap":1293},"2026-03-16",36.71,36.898,36.536,36.78,1.71,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1158,"transactions":9,"vwap":1300},"2026-03-13",36.735,36.8,36.09,36.16,-0.505,-1.38,{"date":1304,"open":1293,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-12",36.885,36.46,36.665,-0.555,-1.49,43400,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":87,"volume":1318,"transactions":9,"vwap":1316},"2026-03-11",37.07,37.296,37.018002,37.22,-0.09,41900,{"date":1320,"open":1321,"high":983,"low":1322,"close":1088,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1088},"2026-03-10",37.43,37.231,0.15,0.4,41300,{"date":1327,"open":1328,"high":1329,"low":1299,"close":1330,"change":1015,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-09",36.3,37.301,37.16,0.65,187600,{"date":1334,"open":1335,"high":1330,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-06",36.5,36.92,-0.401,-1.07,98000,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-05",37.47,37.66,37.0050011,37.321,-0.799,-2.1,65800,{"date":1350,"open":1094,"high":1351,"low":1352,"close":1071,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1071},"2026-03-04",38.21,37.64,0.529,1.41,64100,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-03",37.02,37.75,36.68,37.591,-1.269,-3.27,140800,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":1370,"percent_change":1278,"volume":1371,"transactions":9,"vwap":1369},"2026-03-02",38.62,38.975,38.86,-0.83,69600,{"date":1373,"open":1374,"high":322,"low":638,"close":1375,"change":22,"percent_change":23,"volume":1376,"transactions":9,"vwap":1375},"2026-02-27",39.68,39.69,60500,{"date":1378,"open":1374,"high":692,"low":630,"close":1374,"change":469,"percent_change":580,"volume":1379,"transactions":9,"vwap":1374},"2026-02-26",58600,{"date":1381,"open":188,"high":692,"low":627,"close":800,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":800},"2026-02-25",0.37,0.94,49400,{"date":1386,"open":1387,"high":1388,"low":1389,"close":861,"change":382,"percent_change":52,"volume":1390,"transactions":9,"vwap":861},"2026-02-24",39.137,39.42,39.125,80300,{"date":1392,"open":1393,"high":700,"low":629,"close":1394,"change":1006,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-23",39.36,39.31,-0.38,39300,{"date":1398,"open":943,"high":1399,"low":1400,"close":1399,"change":190,"percent_change":59,"volume":1401,"transactions":9,"vwap":1399},"2026-02-20",39.46,39.099998,83800,{"date":1403,"open":1028,"high":1049,"low":1404,"close":1405,"change":222,"percent_change":412,"volume":1406,"transactions":9,"vwap":1405},"2026-02-19",38.87,39.049999,53100,{"date":1408,"open":1042,"high":1409,"low":1410,"close":1411,"change":22,"percent_change":23,"volume":1412,"transactions":9,"vwap":1411},"2026-02-18",39.4,39.080002,39.17,52900,{"date":1414,"open":1404,"high":1415,"low":1416,"close":1417,"change":1317,"percent_change":753,"volume":1418,"transactions":9,"vwap":1417},"2026-02-17",39.28,38.741,39.16,99400,{"date":1420,"open":1421,"high":1422,"low":1421,"close":199,"change":22,"percent_change":23,"volume":1423,"transactions":9,"vwap":199},"2026-02-13",39.095001,39.33,49900,{"date":1425,"open":197,"high":1426,"low":1427,"close":1428,"change":984,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-12",39.72,39.11,39.24,-0.71,42700,{"date":1432,"open":1433,"high":751,"low":199,"close":1434,"change":52,"percent_change":459,"volume":1435,"transactions":9,"vwap":1434},"2026-02-11",39.53,39.52,30900,{"date":1437,"open":627,"high":208,"low":913,"close":913,"change":22,"percent_change":23,"volume":1438,"transactions":9,"vwap":913},"2026-02-10",93100,{"date":1440,"open":1029,"high":1441,"low":945,"close":1422,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1422},"2026-02-09",39.41,0.5,1.29,84300,{"date":1446,"open":1149,"high":964,"low":1149,"close":959,"change":1447,"percent_change":1257,"volume":1448,"transactions":9,"vwap":959},"2026-02-06",0.89,82100,{"date":1450,"open":1451,"high":1106,"low":997,"close":1452,"change":325,"percent_change":1338,"volume":1453,"transactions":9,"vwap":1452},"2026-02-05",37.96,37.94,59400,{"date":1455,"open":1456,"high":860,"low":1457,"close":1458,"change":1459,"percent_change":650,"volume":1460,"transactions":9,"vwap":1458},"2026-02-04",38.57,38.17,38.35,0.22,50200,{"date":1462,"open":1451,"high":989,"low":983,"close":872,"change":23,"percent_change":930,"volume":1109,"transactions":9,"vwap":872},"2026-02-03",{"date":1464,"open":1114,"high":1465,"low":1114,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-02",38.158,38.099998,0.285,0.75,51800,{"date":1471,"open":998,"high":1472,"low":1161,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-01-30",38.09,37.815,-0.375,-0.98,423200,{"date":1478,"open":879,"high":1479,"low":1480,"close":1479,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1479},"2026-01-29",38.19,37.72,0.32,0.84,29500,{"date":1485,"open":1486,"high":1486,"low":1487,"close":983,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":983},"2026-01-28",38.0099983,37.71,-0.47,-1.23,34500,{"date":1492,"open":1493,"high":1494,"low":1457,"close":1162,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1162},"2026-01-27",38.185,38.418,0.515,1.36,36700,{"date":1499,"open":1079,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":849,"volume":1504,"transactions":9,"vwap":1502},"2026-01-26",37.907,37.772,37.825,0.295,46000,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":422,"percent_change":1481,"volume":1511,"transactions":9,"vwap":1510},"2026-01-23",37.24,37.57,37.18,37.53,121700,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1286,"percent_change":106,"volume":1518,"transactions":9,"vwap":1517},"2026-01-22",37.38,37.46,37.29,37.41,92100,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":902,"percent_change":1080,"volume":1525,"transactions":9,"vwap":1524},"2026-01-21",36.9,37.21,36.76,37.14,56900,{"date":1527,"open":1290,"high":1313,"low":1290,"close":1528,"change":362,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-01-20",36.84,-1.39,120600,{"date":1532,"open":1533,"high":1534,"low":1509,"close":1535,"change":842,"percent_change":1286,"volume":1536,"transactions":9,"vwap":1535},"2026-01-16",37.39,37.42,37.36,89800,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1540,"change":401,"percent_change":402,"volume":1541,"transactions":9,"vwap":1540},"2026-01-15",37.429,37.26,85700,{"date":1543,"open":1544,"high":1507,"low":1545,"close":1507,"change":535,"percent_change":890,"volume":1546,"transactions":9,"vwap":1507},"2026-01-14",37.185,37.080002,106400,{"date":1548,"open":1540,"high":1540,"low":1282,"close":1549,"change":87,"percent_change":947,"volume":1550,"transactions":9,"vwap":1549},"2026-01-13",37.099998,96500,{"date":1552,"open":1516,"high":1535,"low":1522,"close":1553,"change":1459,"percent_change":595,"volume":1554,"transactions":9,"vwap":1553},"2026-01-12",37.34,290600,{"date":1556,"open":1557,"high":1321,"low":1558,"close":1559,"change":857,"percent_change":849,"volume":960,"transactions":9,"vwap":1559},"2026-01-09",36.992,36.903,37.12,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1284,"change":612,"percent_change":1395,"volume":1564,"transactions":9,"vwap":1284},"2026-01-08",36.725,36.86,33900,{"date":1566,"open":1524,"high":1524,"low":1336,"close":1567,"change":1568,"percent_change":1569,"volume":948,"transactions":9,"vwap":1567},"2026-01-07",36.97,-0.157,-0.42,{"date":1571,"open":1559,"high":1087,"low":1572,"close":1573,"change":1574,"percent_change":1221,"volume":1575,"transactions":9,"vwap":1573},"2026-01-06",37.0099983,37.127,0.097,37800,{"date":1577,"open":1202,"high":1559,"low":1360,"close":1578,"change":459,"percent_change":953,"volume":1579,"transactions":9,"vwap":1578},"2026-01-05",37.029999,40600,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1275,"change":1163,"percent_change":126,"volume":1585,"transactions":9,"vwap":1275},"2026-01-02",36.66,36.7,36.44,389700,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1590,"change":753,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-12-31",36.33,36.389,36.21,-0.63,127600,{"date":1594,"open":1198,"high":1192,"low":1199,"close":1584,"change":1595,"percent_change":902,"volume":1596,"transactions":9,"vwap":1584},"2025-12-30",0.11,72400,{"date":1598,"open":1584,"high":1599,"low":1600,"close":1588,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1588},"2025-12-29",36.49,36.311,-0.29,-0.79,68500,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1607,"change":1193,"percent_change":1163,"volume":1609,"transactions":9,"vwap":1607},"2025-12-26",36.495,36.62,36.45,30000,{"date":1611,"open":1191,"high":1204,"low":1191,"close":1599,"change":1595,"percent_change":902,"volume":1612,"transactions":9,"vwap":1599},"2025-12-24",29900,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":1618,"percent_change":917,"volume":1619,"transactions":9,"vwap":1617},"2025-12-23",36.36,36.48,36.38,0.17,45900,{"date":1621,"open":1622,"high":1623,"low":1276,"close":1590,"change":131,"percent_change":1108,"volume":1624,"transactions":9,"vwap":1590},"2025-12-22",36.22,36.35,136200,{"date":1626,"open":1627,"high":1628,"low":1276,"close":1255,"change":1618,"percent_change":917,"volume":1629,"transactions":9,"vwap":1255},"2025-12-19",36.084999,36.31,286300,{"date":1631,"open":1632,"high":1633,"low":1233,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-12-18",35.93,36.127,35.95,-2.35,-6.14,91200,{"date":1639,"open":1126,"high":1126,"low":1022,"close":1022,"change":200,"percent_change":1640,"volume":1579,"transactions":9,"vwap":1022},"2025-12-17",-1.19,{"date":1642,"open":1369,"high":1643,"low":1644,"close":1014,"change":1645,"percent_change":449,"volume":1646,"transactions":9,"vwap":1014},"2025-12-16",38.89,38.59,-0.199,50600,{"date":1648,"open":1649,"high":1649,"low":959,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-12-15",39.029999,38.959,0.319,0.83,54800,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-12-12",38.93,38.521,38.64,-0.19,-0.49,26800,{"date":1663,"open":1664,"high":957,"low":1135,"close":959,"change":1459,"percent_change":1141,"volume":1665,"transactions":9,"vwap":959},"2025-12-11",38.75,30200,{"date":1667,"open":1668,"high":958,"low":1669,"close":885,"change":1163,"percent_change":1383,"volume":836,"transactions":9,"vwap":885},"2025-12-10",38.29,38.236,{"date":1671,"open":1668,"high":1020,"low":963,"close":1672,"change":1250,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-12-09",38.25,-0.2,37500,{"date":1676,"open":974,"high":1149,"low":1112,"close":1677,"change":1678,"percent_change":946,"volume":1679,"transactions":9,"vwap":1677},"2025-12-08",38.325,-0.096,32100,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":401,"volume":1008,"transactions":9,"vwap":1685},"2025-12-05",38.58,38.69,38.38,38.421,0.009,{"date":1688,"open":1043,"high":1367,"low":1162,"close":1689,"change":1690,"percent_change":1015,"volume":1691,"transactions":9,"vwap":1689},"2025-12-04",38.412,0.092,30500,{"date":1693,"open":1107,"high":974,"low":1107,"close":1694,"change":167,"percent_change":993,"volume":825,"transactions":9,"vwap":1694},"2025-12-03",38.32,{"date":1696,"open":1472,"high":1697,"low":1698,"close":1071,"change":500,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1071},"2025-12-02",38.227,38.0019989,0.61,29000,{"date":1702,"open":998,"high":1703,"low":1114,"close":1114,"change":939,"percent_change":1569,"volume":1704,"transactions":9,"vwap":1114},"2025-12-01",38.11,27800,{"date":1706,"open":1707,"high":872,"low":1707,"close":1073,"change":535,"percent_change":1382,"volume":1708,"transactions":9,"vwap":1073},"2025-11-28",37.92,19600,{"date":1710,"open":1711,"high":1712,"low":1487,"close":1713,"change":993,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-11-26",37.761,38.030998,37.91,1.39,46100,{"date":1717,"open":1087,"high":1510,"low":1718,"close":1533,"change":1719,"percent_change":742,"volume":1720,"transactions":9,"vwap":1533},"2025-11-25",37.11,0.261,32000,{"date":1722,"open":1723,"high":1316,"low":1723,"close":1724,"change":1725,"percent_change":1382,"volume":1726,"transactions":9,"vwap":1724},"2025-11-24",36.99,37.129,0.136,46500,{"date":1728,"open":1729,"high":1730,"low":1275,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-11-21",36.79,37.094002,36.993,0.593,1.63,53800,{"date":1736,"open":1737,"high":1088,"low":1191,"close":1191,"change":754,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1191},"2025-11-20",37.265,-1.54,84600,{"date":1741,"open":1282,"high":1742,"low":1293,"close":1567,"change":469,"percent_change":1659,"volume":1596,"transactions":9,"vwap":1567},"2025-11-19",37.242,{"date":1744,"open":1559,"high":1507,"low":1745,"close":1282,"change":909,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1282},"2025-11-18",36.955,-1.65,71600,{"date":1749,"open":1102,"high":1102,"low":1510,"close":1343,"change":1308,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1343},"2025-11-17",-1.45,28300,{"date":1753,"open":991,"high":1754,"low":1071,"close":1755,"change":1756,"percent_change":469,"volume":1757,"transactions":9,"vwap":1755},"2025-11-14",38.329,38.215,-0.025,29600,{"date":1759,"open":1367,"high":1760,"low":1106,"close":963,"change":710,"percent_change":1761,"volume":1762,"transactions":9,"vwap":963},"2025-11-13",38.673,-1.42,25100,{"date":1764,"open":1765,"high":1656,"low":1765,"close":923,"change":857,"percent_change":1468,"volume":910,"transactions":9,"vwap":923},"2025-11-12",38.66,{"date":1767,"open":1020,"high":1765,"low":1768,"close":972,"change":545,"percent_change":106,"volume":1769,"transactions":9,"vwap":972},"2025-11-11",38.45,20400,{"date":1771,"open":1466,"high":1772,"low":1707,"close":1773,"change":242,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-11-10",38.289,38.22,1.14,49500,{"date":1777,"open":1510,"high":1114,"low":1778,"close":1779,"change":1780,"percent_change":253,"volume":1781,"transactions":9,"vwap":1779},"2025-11-07",37.515,37.79,-0.005,51500,{"date":1783,"open":1451,"high":1451,"low":1784,"close":1785,"change":811,"percent_change":812,"volume":1786,"transactions":9,"vwap":1785},"2025-11-06",37.622,37.795,49800,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1056,"change":1015,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1056},"2025-11-05",37.58,37.922,0.64,162900,{"date":1794,"open":1789,"high":1359,"low":1795,"close":1508,"change":1569,"percent_change":1796,"volume":1158,"transactions":9,"vwap":1508},"2025-11-04",37.521,-1.11,{"date":1798,"open":998,"high":1466,"low":1452,"close":1063,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1063},"2025-11-03",-0.138,-0.36,32900,{"date":1803,"open":1466,"high":1457,"low":1452,"close":1804,"change":1805,"percent_change":1032,"volume":1053,"transactions":9,"vwap":1804},"2025-10-31",38.128,-0.152,{"date":1807,"open":1672,"high":1013,"low":1672,"close":1808,"change":709,"percent_change":754,"volume":1033,"transactions":9,"vwap":1808},"2025-10-30",38.28,{"date":1810,"open":1765,"high":1135,"low":1668,"close":972,"change":946,"percent_change":373,"volume":797,"transactions":9,"vwap":972},"2025-10-29",{"date":1812,"open":1005,"high":959,"low":1658,"close":1664,"change":402,"percent_change":1193,"volume":1813,"transactions":9,"vwap":1664},"2025-10-28",45600,{"date":1815,"open":1147,"high":958,"low":1816,"close":1126,"change":902,"percent_change":790,"volume":1817,"transactions":9,"vwap":1126},"2025-10-27",38.628,29100,{"date":1819,"open":1768,"high":1768,"low":1808,"close":887,"change":422,"percent_change":789,"volume":1820,"transactions":9,"vwap":887},"2025-10-24",40900,{"date":1822,"open":1479,"high":1823,"low":1479,"close":1808,"change":167,"percent_change":659,"volume":1824,"transactions":9,"vwap":1808},"2025-10-23",38.359,21400,{"date":1826,"open":1106,"high":1827,"low":1828,"close":879,"change":87,"percent_change":1591,"volume":1325,"transactions":9,"vwap":879},"2025-10-22",38.274,38,{"date":1830,"open":1020,"high":1020,"low":1831,"close":1694,"change":372,"percent_change":1832,"volume":1769,"transactions":9,"vwap":1694},"2025-10-21",38.26,-0.7,{"date":1834,"open":1835,"high":885,"low":1836,"close":1644,"change":765,"percent_change":967,"volume":1837,"transactions":9,"vwap":1644},"2025-10-20",38.43,38.37,36000,{"date":1839,"open":998,"high":1808,"low":1128,"close":1106,"change":254,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1106},"2025-10-17",-0.08,44000,{"date":1843,"open":965,"high":1844,"low":879,"close":1168,"change":1015,"percent_change":121,"volume":1845,"transactions":9,"vwap":1168},"2025-10-16",38.317,24800,{"date":1847,"open":1486,"high":1848,"low":1849,"close":1063,"change":916,"percent_change":952,"volume":1850,"transactions":9,"vwap":1063},"2025-10-15",38.106,37.82,28500,{"date":1852,"open":1534,"high":1853,"low":1534,"close":1854,"change":1855,"percent_change":500,"volume":1856,"transactions":9,"vwap":1854},"2025-10-14",37.93,37.805,0.085,33500,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1480,"change":1163,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1480},"2025-10-13",37.56,37.751,37.526,0.96,33700,{"date":1865,"open":1114,"high":1866,"low":1867,"close":1535,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1535},"2025-10-10",37.948,37.253,-0.61,-1.61,24600,{"date":1872,"open":1684,"high":1684,"low":1174,"close":1174,"change":580,"percent_change":1488,"volume":1448,"transactions":9,"vwap":1174},"2025-10-09",{"date":1874,"open":1703,"high":1875,"low":1876,"close":991,"change":535,"percent_change":1382,"volume":1877,"transactions":9,"vwap":991},"2025-10-08",38.27,38.063,12600,{"date":1879,"open":1880,"high":1457,"low":1486,"close":1486,"change":1881,"percent_change":1475,"volume":1882,"transactions":9,"vwap":1486},"2025-10-07",38.144,-0.377,9900,{"date":1884,"open":1148,"high":1768,"low":1148,"close":1885,"change":1886,"percent_change":789,"volume":1887,"transactions":9,"vwap":1885},"2025-10-06",38.387,0.117,13100,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1875,"change":1892,"percent_change":742,"volume":1893,"transactions":9,"vwap":1875},"2025-10-03",38.16,38.36,0.267,35000,{"date":1895,"open":1472,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":71,"volume":1900,"transactions":9,"vwap":1898},"2025-10-02",38.095001,37.838,38.0029984,0.078,44100,{"date":1902,"open":1056,"high":1451,"low":1056,"close":1903,"change":1904,"percent_change":1080,"volume":1905,"transactions":9,"vwap":1903},"2025-10-01",37.925,0.305,56800,{"date":1907,"open":1515,"high":1908,"low":1909,"close":1910,"change":167,"percent_change":659,"volume":1911,"transactions":9,"vwap":1910},"2025-09-30",37.63,37.45,37.62,55800,{"date":1913,"open":1514,"high":1909,"low":1535,"close":1534,"change":535,"percent_change":890,"volume":1914,"transactions":9,"vwap":1534},"2025-09-29",11500,{"date":1916,"open":1549,"high":1917,"low":1549,"close":1917,"change":902,"percent_change":1080,"volume":1918,"transactions":9,"vwap":1917},"2025-09-26",37.28,19200,{"date":1920,"open":1921,"high":1922,"low":1528,"close":1923,"change":643,"percent_change":1832,"volume":1924,"transactions":9,"vwap":1923},"2025-09-25",37,37.060001,36.98,33800,{"date":1926,"open":1553,"high":1533,"low":1927,"close":1507,"change":612,"percent_change":351,"volume":1928,"transactions":9,"vwap":1507},"2025-09-24",37.172,21100,{"date":1930,"open":1508,"high":1931,"low":1514,"close":1514,"change":1317,"percent_change":87,"volume":1932,"transactions":9,"vwap":1514},"2025-09-23",37.67,21900,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1342,"change":1938,"percent_change":242,"volume":1939,"transactions":9,"vwap":1342},"2025-09-22",37.35,37.568,37.298,0.16,13600,{"date":1941,"open":1942,"high":1943,"low":1917,"close":1088,"change":939,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1088},"2025-09-19",37.33,37.383,-0.43,12300,{"date":1947,"open":1909,"high":1948,"low":1949,"close":1342,"change":842,"percent_change":1286,"volume":1950,"transactions":9,"vwap":1342},"2025-09-18",37.51,37.3,18600,{"date":1952,"open":1953,"high":1910,"low":1954,"close":1064,"change":1153,"percent_change":372,"volume":1955,"transactions":9,"vwap":1064},"2025-09-17",37.49,37.322,31000,{"date":1957,"open":1113,"high":1958,"low":1959,"close":1342,"change":939,"percent_change":1944,"volume":1824,"transactions":9,"vwap":1342},"2025-09-16",37.61,37.405,{"date":1961,"open":1508,"high":1343,"low":1962,"close":1908,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1908},"2025-09-15",37.44,0.258,0.69,26600,{"date":1967,"open":1535,"high":1533,"low":1968,"close":1969,"change":1970,"percent_change":141,"volume":1971,"transactions":9,"vwap":1969},"2025-09-12",37.267,37.372,-0.128,64200,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1975,"change":479,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-09-11",37.25,37.5,1.19,28800,{"date":1979,"open":1980,"high":1980,"low":1282,"close":1922,"change":1840,"percent_change":709,"volume":1863,"transactions":9,"vwap":1922},"2025-09-10",37.27,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1524,"change":1006,"percent_change":1032,"volume":1986,"transactions":9,"vwap":1524},"2025-09-09",37.13,37.189,37.049999,38900,{"date":1988,"open":1524,"high":1516,"low":1989,"close":1516,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1516},"2025-09-08",37.077999,0.479,1.3,85000,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-09-05",36.96,37.058998,36.727,36.811,0.201,0.55,11600,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2006,"change":275,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-09-04",36.465,36.64,36.61,0.91,14700,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-09-03",36.18,36.329,36.159,36.28,0.164,0.45,22000,{"date":2019,"open":1241,"high":2020,"low":1185,"close":2021,"change":1089,"percent_change":669,"volume":1751,"transactions":9,"vwap":2021},"2025-09-02",36.205,36.116,{"date":2023,"open":2006,"high":2024,"low":1198,"close":2025,"change":2026,"percent_change":325,"volume":748,"transactions":9,"vwap":2025},"2025-08-29",36.611,36.589,-0.151,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":1595,"percent_change":902,"volume":2033,"transactions":9,"vwap":2032},"2025-08-28",36.82,36.87,36.703,36.74,22200,{"date":2035,"open":1616,"high":2036,"low":2037,"close":2038,"change":431,"percent_change":613,"volume":1091,"transactions":9,"vwap":2038},"2025-08-27",36.689,36.403,36.63,{"date":2040,"open":2032,"high":2029,"low":1205,"close":1523,"change":470,"percent_change":200,"volume":1914,"transactions":9,"vwap":1523},"2025-08-26",{"date":2042,"open":1507,"high":1540,"low":2029,"close":2043,"change":1800,"percent_change":632,"volume":2044,"transactions":9,"vwap":2043},"2025-08-25",36.93,18200,{"date":2046,"open":1521,"high":1534,"low":2047,"close":1516,"change":975,"percent_change":1058,"volume":2048,"transactions":9,"vwap":1516},"2025-08-22",36.89,29300,{"date":2050,"open":2029,"high":2051,"low":2052,"close":2053,"change":643,"percent_change":1832,"volume":2054,"transactions":9,"vwap":2053},"2025-08-21",36.85,36.72,36.75,14900,{"date":2056,"open":1923,"high":2057,"low":2047,"close":1572,"change":1193,"percent_change":116,"volume":2058,"transactions":9,"vwap":1572},"2025-08-20",37.044998,22800,{"date":2060,"open":2061,"high":2062,"low":2030,"close":1285,"change":1153,"percent_change":372,"volume":2063,"transactions":9,"vwap":1285},"2025-08-19",37.09,37.132,24100,{"date":2065,"open":2066,"high":1921,"low":1563,"close":1923,"change":253,"percent_change":254,"volume":1817,"transactions":9,"vwap":1923},"2025-08-18",36.95,{"date":2068,"open":1282,"high":2069,"low":2070,"close":1723,"change":167,"percent_change":975,"volume":2071,"transactions":9,"vwap":1723},"2025-08-15",37.068001,36.964,10300,{"date":2073,"open":2074,"high":1729,"low":2074,"close":1729,"change":1193,"percent_change":116,"volume":2075,"transactions":9,"vwap":1729},"2025-08-14",36.59,17500,{"date":2077,"open":1607,"high":2078,"low":1204,"close":1582,"change":789,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1582},"2025-08-13",36.734,0.85,67600,{"date":2082,"open":1300,"high":2083,"low":1300,"close":1623,"change":1382,"percent_change":305,"volume":940,"transactions":9,"vwap":1623},"2025-08-12",36.436,{"date":2085,"open":2086,"high":1299,"low":1185,"close":2087,"change":612,"percent_change":1007,"volume":797,"transactions":9,"vwap":2087},"2025-08-11",36.02,35.98,{"date":2089,"open":1241,"high":1300,"low":2090,"close":1255,"change":789,"percent_change":45,"volume":1017,"transactions":9,"vwap":1255},"2025-08-08",35.961,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":1481,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-08-07",35.89,35.965,35.67,35.81,0.9,24400,{"date":2100,"open":1212,"high":2101,"low":2102,"close":1256,"change":1286,"percent_change":903,"volume":850,"transactions":9,"vwap":1256},"2025-08-06",35.522,35.33,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":253,"percent_change":254,"volume":1757,"transactions":9,"vwap":2108},"2025-08-05",35.23,35.32,35.089001,35.22,{"date":2110,"open":2111,"high":2112,"low":2111,"close":2105,"change":284,"percent_change":1058,"volume":1154,"transactions":9,"vwap":2105},"2025-08-04",35.099998,35.27,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":470,"percent_change":1660,"volume":2119,"transactions":9,"vwap":2118},"2025-08-01",34.755,34.81,34.51,34.72,69700,{"date":2121,"open":2122,"high":2122,"low":2116,"close":2123,"change":2124,"percent_change":1045,"volume":2125,"transactions":9,"vwap":2123},"2025-07-31",35.13,34.89,-0.234,42400,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":1868,"volume":2133,"transactions":9,"vwap":2131},"2025-07-30",35.31,35.36,35.049999,35.124,-0.216,32200,{"date":2135,"open":1210,"high":1210,"low":2136,"close":2136,"change":431,"percent_change":351,"volume":1955,"transactions":9,"vwap":2136},"2025-07-29",35.34,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":1869,"volume":2143,"transactions":9,"vwap":2141},"2025-07-28",35.74,35.4,35.47,-0.58,30700,{"date":2145,"open":2146,"high":1627,"low":2147,"close":2148,"change":2149,"percent_change":210,"volume":1751,"transactions":9,"vwap":2148},"2025-07-25",35.92,35.82,36.049999,-0.11,{"date":2151,"open":1270,"high":2152,"low":1255,"close":1300,"change":470,"percent_change":1488,"volume":2153,"transactions":9,"vwap":1300},"2025-07-24",36.37,24300,{"date":2155,"open":2156,"high":2157,"low":2158,"close":1588,"change":342,"percent_change":2159,"volume":2063,"transactions":9,"vwap":1588},"2025-07-23",36.0099983,36.377,36,2.31,{"date":2161,"open":2162,"high":2163,"low":2129,"close":1210,"change":1459,"percent_change":1016,"volume":2164,"transactions":9,"vwap":1210},"2025-07-22",35.37,35.57,23400,{"date":2166,"open":2167,"high":2168,"low":2108,"close":1247,"change":1015,"percent_change":546,"volume":2169,"transactions":9,"vwap":1247},"2025-07-21",35.28,35.44,30400,{"date":2171,"open":2136,"high":2136,"low":2172,"close":2130,"change":254,"percent_change":1317,"volume":2063,"transactions":9,"vwap":2130},"2025-07-18",35.0099983,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2176,"change":52,"percent_change":993,"volume":2177,"transactions":9,"vwap":2176},"2025-07-17",34.88,35.080002,17700,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":1595,"percent_change":1481,"volume":2184,"transactions":9,"vwap":2183},"2025-07-16",34.705,34.97,34.62,34.9,144200,{"date":2186,"open":2187,"high":1225,"low":1227,"close":1219,"change":2188,"percent_change":2189,"volume":783,"transactions":9,"vwap":1219},"2025-07-15",34.95,-0.275,-0.78,{"date":2191,"open":2187,"high":2192,"low":2187,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-07-14",35.163,35.064999,0.015,0.04,13200,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2130,"change":362,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2130},"2025-07-11",35.14,35.17,35.041,-1.46,206100,{"date":2205,"open":2206,"high":2163,"low":2206,"close":2163,"change":2207,"percent_change":2207,"volume":931,"transactions":9,"vwap":2163},"2025-07-10",35.41,0,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2163,"change":458,"percent_change":975,"volume":2213,"transactions":9,"vwap":2163},"2025-07-09",35.53,35.58,35.38,25400,{"date":2215,"open":1247,"high":2140,"low":1234,"close":2212,"change":458,"percent_change":975,"volume":2216,"transactions":9,"vwap":2212},"2025-07-08",124200,{"date":2218,"open":2136,"high":2219,"low":2220,"close":1234,"change":1569,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1234},"2025-07-07",35.453,35.09,-1.18,72500,{"date":2224,"open":2225,"high":2226,"low":2225,"close":1254,"change":2195,"percent_change":1595,"volume":2227,"transactions":9,"vwap":1254},"2025-07-03",35.5,35.629,34700,{"date":2229,"open":2129,"high":2163,"low":2230,"close":2163,"change":422,"percent_change":536,"volume":2231,"transactions":9,"vwap":2163},"2025-07-02",35.26,61400,{"date":2233,"open":2234,"high":2235,"low":2140,"close":1269,"change":812,"percent_change":2149,"volume":2236,"transactions":9,"vwap":1269},"2025-07-01",35.42,35.546,93200,{"date":2238,"open":1212,"high":2211,"low":2106,"close":1256,"change":2195,"percent_change":1595,"volume":2239,"transactions":9,"vwap":1256},"2025-06-30",70700,{"date":2241,"open":2212,"high":2095,"low":2242,"close":1269,"change":116,"percent_change":174,"volume":2243,"transactions":9,"vwap":1269},"2025-06-27",35.317,11300,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2111,"change":190,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2111},"2025-06-26",35.060001,35.16,34.899,1.18,41400,{"date":2252,"open":2253,"high":1219,"low":2254,"close":2253,"change":946,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-06-25",34.69,34.6,-0.72,31300,{"date":2258,"open":1262,"high":2259,"low":2260,"close":2261,"change":975,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-06-24",35,34.73,34.94,1.57,68000,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2268,"change":857,"percent_change":2079,"volume":2269,"transactions":9,"vwap":2268},"2025-06-23",33.91,34.44,34.4,56400,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2274,"change":141,"percent_change":2275,"volume":924,"transactions":9,"vwap":2274},"2025-06-20",34.47,34.099998,34.11,-0.99,{"date":2277,"open":2267,"high":2260,"low":2267,"close":2278,"change":1076,"percent_change":2279,"volume":2058,"transactions":9,"vwap":2278},"2025-06-18",34.45,-0.06,{"date":2281,"open":2282,"high":2116,"low":2283,"close":2272,"change":1488,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2272},"2025-06-17",34.8,34.43,-1.35,59900,{"date":2287,"open":2220,"high":2288,"low":2261,"close":2261,"change":1286,"percent_change":790,"volume":1850,"transactions":9,"vwap":2261},"2025-06-16",35.249,{"date":2290,"open":2291,"high":2175,"low":2292,"close":2293,"change":200,"percent_change":2294,"volume":1945,"transactions":9,"vwap":2293},"2025-06-13",34.74,34.63,34.67,-1.31,{"date":2296,"open":2176,"high":2297,"low":2176,"close":2122,"change":1286,"percent_change":903,"volume":2298,"transactions":9,"vwap":2122},"2025-06-12",35.241,12200,{"date":2300,"open":2246,"high":2111,"low":2301,"close":2302,"change":526,"percent_change":1800,"volume":2303,"transactions":9,"vwap":2302},"2025-06-11",34.85,34.86,58400,{"date":2305,"open":2259,"high":2176,"low":2183,"close":2306,"change":2307,"percent_change":458,"volume":2308,"transactions":9,"vwap":2306},"2025-06-10",34.985,0.065,19300,{"date":2310,"open":2123,"high":2130,"low":1219,"close":2311,"change":22,"percent_change":23,"volume":2063,"transactions":9,"vwap":2311},"2025-06-09",34.92,{"date":2313,"open":2314,"high":2181,"low":2116,"close":1263,"change":167,"percent_change":650,"volume":2315,"transactions":9,"vwap":1263},"2025-06-06",34.83,42300,{"date":2317,"open":2318,"high":2319,"low":2292,"close":2320,"change":254,"percent_change":1317,"volume":2239,"transactions":9,"vwap":2320},"2025-06-05",34.82,34.923,34.71,{"date":2322,"open":2253,"high":2311,"low":2253,"close":2291,"change":535,"percent_change":1324,"volume":2323,"transactions":9,"vwap":2291},"2025-06-04",27600,{"date":2325,"open":2326,"high":26,"low":2327,"close":2254,"change":1601,"percent_change":1370,"volume":2328,"transactions":9,"vwap":2254},"2025-06-03",34.54,34.535,49300,{"date":2330,"open":2254,"high":2311,"low":2331,"close":2123,"change":1481,"percent_change":572,"volume":2332,"transactions":9,"vwap":2123},"2025-06-02",34.556,12100,{"date":2334,"open":2117,"high":2335,"low":2336,"close":2337,"change":253,"percent_change":254,"volume":1483,"transactions":9,"vwap":2337},"2025-05-30",34.66,34.34,34.57,{"date":2339,"open":2340,"high":2340,"low":2341,"close":2342,"change":1459,"percent_change":1791,"volume":2343,"transactions":9,"vwap":2342},"2025-05-29",34.64,34.42,34.58,33100,{"date":2345,"open":2346,"high":2337,"low":2347,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-05-28",34.46,34.36,-0.5,-1.43,39400,{"date":2352,"open":2314,"high":2353,"low":2282,"close":2302,"change":659,"percent_change":2354,"volume":968,"transactions":9,"vwap":2302},"2025-05-27",34.98,1.54,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2359,"change":131,"percent_change":1221,"volume":931,"transactions":9,"vwap":2359},"2025-05-23",33.95,34.49,34.33,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2364,"change":2365,"percent_change":52,"volume":825,"transactions":9,"vwap":2364},"2025-05-22",34.13,34.479,34.24,0.06,{"date":2367,"open":2368,"high":2340,"low":2369,"close":2369,"change":210,"percent_change":2370,"volume":1691,"transactions":9,"vwap":2369},"2025-05-21",34.475,34.18,-0.87,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":1015,"percent_change":742,"volume":2308,"transactions":9,"vwap":2376},"2025-05-20",34.35,34.536,34.325,34.48,{"date":2378,"open":2379,"high":2364,"low":2379,"close":2364,"change":536,"percent_change":174,"volume":2380,"transactions":9,"vwap":2364},"2025-05-19",33.89,40500,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":930,"percent_change":1015,"volume":2387,"transactions":9,"vwap":2386},"2025-05-16",33.825,34,33.728,33.9,28100,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":545,"percent_change":1652,"volume":2394,"transactions":9,"vwap":2393},"2025-05-15",33.79,33.92,33.64,33.82,55300,{"date":2396,"open":2393,"high":2393,"low":2397,"close":2398,"change":612,"percent_change":1569,"volume":2399,"transactions":9,"vwap":2398},"2025-05-14",33.531,33.54,46600,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":401,"percent_change":2365,"volume":1932,"transactions":9,"vwap":2405},"2025-05-13",33.67,33.758,33.49,33.68,{"date":2407,"open":2408,"high":2405,"low":2409,"close":2410,"change":1938,"percent_change":771,"volume":875,"transactions":9,"vwap":2410},"2025-05-12",33.57,33.36,33.66,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":1938,"percent_change":771,"volume":2417,"transactions":9,"vwap":2416},"2025-05-09",33.56,33.62,33.41,33.5,27300,{"date":2419,"open":2405,"high":2405,"low":2420,"close":2421,"change":580,"percent_change":2422,"volume":2250,"transactions":9,"vwap":2421},"2025-05-08",33.31,33.34,-0.54,{"date":2424,"open":2425,"high":2402,"low":2426,"close":2427,"change":812,"percent_change":222,"volume":2143,"transactions":9,"vwap":2427},"2025-05-07",33.51,33.37,33.52,{"date":2429,"open":2392,"high":2430,"low":2431,"close":2413,"change":1317,"percent_change":372,"volume":2432,"transactions":9,"vwap":2413},"2025-05-06",33.76,33.482,62400,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":382,"percent_change":71,"volume":2439,"transactions":9,"vwap":2438},"2025-05-05",33.63,33.85,33.581,33.65,16600,{"date":2441,"open":2427,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-05-02",33.678,33.42,33.58,0.71,2.16,40700,{"date":2449,"open":2450,"high":2450,"low":2451,"close":2451,"change":612,"percent_change":1569,"volume":2452,"transactions":9,"vwap":2451},"2025-05-01",33.25,32.87,20600,{"date":2454,"open":2455,"high":2456,"low":2455,"close":2457,"change":1153,"percent_change":210,"volume":1318,"transactions":9,"vwap":2457},"2025-04-30",32.71,33.319,33.0099983,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":382,"percent_change":71,"volume":2464,"transactions":9,"vwap":2463},"2025-04-29",32.93,33.17,32.9,33.11,384900,{"date":2466,"open":2455,"high":2467,"low":2468,"close":2467,"change":857,"percent_change":1447,"volume":1928,"transactions":9,"vwap":2467},"2025-04-28",33.040001,32.69,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":595,"volume":2476,"transactions":9,"vwap":2474},"2025-04-25",32.46,32.77,32.45,32.75,0.191,47600,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-04-24",32.31,32.58,32.559,0.369,1.15,47200,{"date":181,"open":2486,"high":2480,"low":177,"close":2487,"change":580,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},32.37,32.19,-0.56,61500]