[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUDV":3,"homepage-market-summary":30,"stock-historical-NUDV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NUDV","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 Dividend ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.1746,0.7,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},32.19,32.08,32.22,32,32.147,0.043,0.13,1491.827468,34.5,28.46,7353.546619223108,61.8,1253,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},26.26,6962,2541040.201425,22.16,"2025-04-23",[183,186,194,202,212,221,232,242,253,263,273,282,291,301,310,317,327,336,345,354,362,371,381,391,399,409,420,429,440,449,457,466,476,482,488,496,506,514,522,528,537,544,555,563,572,581,590,599,606,616,625,635,646,653,661,668,677,685,692,701,709,715,721,728,732,738,745,752,758,765,768,776,782,789,795,802,809,814,820,827,833,839,846,851,859,865,871,877,884,891,898,904,909,914,920,928,932,939,945,950,955,964,970,975,982,991,996,1001,1006,1011,1018,1025,1029,1034,1041,1046,1052,1057,1065,1072,1078,1084,1089,1093,1100,1105,1112,1119,1125,1131,1140,1147,1155,1159,1164,1168,1174,1180,1187,1192,1197,1203,1207,1214,1220,1228,1232,1241,1246,1252,1257,1260,1264,1271,1277,1282,1286,1291,1295,1300,1305,1308,1312,1316,1322,1326,1331,1339,1346,1353,1357,1362,1366,1371,1374,1379,1383,1389,1395,1403,1410,1415,1420,1426,1431,1436,1442,1449,1455,1459,1466,1475,1481,1487,1494,1497,1501,1506,1513,1520,1526,1531,1537,1542,1547,1554,1558,1563,1567,1572,1578,1583,1589,1591,1594,1597,1603,1610,1617,1625,1631,1640,1648,1655,1660,1666,1672,1677,1682,1689,1693,1698,1704,1709,1716,1719,1723,1729,1735,1739,1743,1747,1752,1758,1764,1768,1771,1776,1780,1786,1790,1794,1800,1805,1812,1815,1819,1822,1825,1828,1832,1836,1839,1842,1846,1851,1857,1863,1867,1871,1875,1879,1883,1888,1894,1897,1900,1904,1909,1913,1918,1923,1928,1934,1940,1946,1953,1957,1963,1969,1975,1982,1987,1993,1997,2001,2008,2013,2018,2022,2028,2031,2034,2036,2042,2047,2050,2054,2057,2064,2070,2075,2079,2085,2091,2096,2099,2103,2107,2113,2117,2120,2125,2129,2135,2138,2142,2145,2151,2156,2160,2166,2168,2172,2176,2181,2184,2188,2193,2199,2203,2210,2216,2220,2226,2231,2234,2237,2239,2245,2250,2254,2259,2263,2270,2275,2280,2286,2292,2296,2303,2309,2314,2319,2325],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},66,32.1415,{"date":187,"open":188,"high":188,"low":18,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",32.177,0.087,0.27,1552.383897,74,32.1093,{"date":195,"open":196,"high":197,"low":196,"close":197,"change":131,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",31.92,32.06,0.28,977.833794,56,32.0135,{"date":203,"open":204,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",32.18,32.2,31.97,-0.2014,-0.63,10942.799427,165,32.072,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":192,"vwap":220},"2026-09-29",32.23,32.0601,32.1714,-0.3186,-0.98,4928.241308,32.1358,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",32.56,32.59,32.43,32.49,-0.15,-0.46,8210.549935,135,32.5188,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":52,"volume":239,"transactions":240,"vwap":241},"2026-09-25",32.61,32.68,32.55,32.64,0.06,10391.6453,151,32.6003,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",32.72,32.77,32.57,32.58,-0.17,-0.52,3284.2845,78,32.646,{"date":254,"open":255,"high":256,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",32.88,33.02,32.75,-0.199,-0.6,5095.3263,96,32.8746,{"date":264,"open":265,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",33.01,33.027,32.949,-0.141,-0.43,9413.300153,69,33.012,{"date":274,"open":256,"high":275,"low":276,"close":277,"change":278,"percent_change":71,"volume":279,"transactions":280,"vwap":281},"2026-09-21",33.16,32.98,33.09,0.07,10779.5073,138,33.0474,{"date":283,"open":284,"high":285,"low":284,"close":256,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",32.92,33.06,-0.16,-0.48,22541.078316,145,33.0034,{"date":292,"open":293,"high":294,"low":293,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",33.14,33.24,33.18,0.12,0.36,3266.9624,81,33.204,{"date":302,"open":303,"high":304,"low":284,"close":285,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",33.41,33.43,-0.37,-1.11,9114.016,119,33.259,{"date":311,"open":312,"high":312,"low":313,"close":304,"change":286,"percent_change":287,"volume":314,"transactions":315,"vwap":316},"2026-09-15",33.5,33.4,19070.604377,192,33.4502,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":286,"volume":324,"transactions":325,"vwap":326},"2026-09-14",33.63,33.64,33.5899,33.59,-0.0552,2988.9482,98,33.6009,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":45,"volume":333,"transactions":334,"vwap":335},"2026-09-11",33.58,33.66,33.6452,0.2891,1021.3137,53,33.6122,{"date":337,"open":329,"high":329,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",33.31,33.3561,-0.204,-0.61,7153.544411,97,33.375,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":341,"volume":351,"transactions":352,"vwap":353},"2026-09-09",33.65,33.52,33.5601,-0.2076,1167.314992,57,33.5844,{"date":355,"open":356,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":325,"vwap":361},"2026-09-08",33.87,33.7677,-0.305,-0.9,5238.89933,33.8364,{"date":363,"open":364,"high":365,"low":366,"close":366,"change":367,"percent_change":249,"volume":368,"transactions":369,"vwap":370},"2026-09-04",34.08,34.18,34.0727,-0.1773,5250.96798,103,34.1252,{"date":372,"open":373,"high":374,"low":375,"close":374,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",34.2,34.25,34.0499,0.2418,0.71,4320.347036,59,34.1474,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",34.12,33.98,34.0082,0.1582,0.47,2650.484566,62,34.0377,{"date":392,"open":393,"high":393,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":299,"vwap":398},"2026-09-01",34.15,33.85,-0.165,-0.49,5649.7352,33.9066,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",34.07,33.99,34.015,-0.155,-0.45,3170.0671,90,34.0308,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",34.265,34.33,34.13,34.17,-0.04,-0.12,3758.666707,86,34.186,{"date":421,"open":422,"high":422,"low":414,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",34.4,34.21,-0.22,-0.64,5148.225965,87,34.3067,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",34.44,34.465,34.415,34.43,-0.03,-0.09,4720.284302,77,34.4442,{"date":441,"open":442,"high":443,"low":442,"close":444,"change":445,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",34.35,34.475,34.46,0,13080.853756,150,34.3954,{"date":450,"open":451,"high":444,"low":412,"close":444,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",34.41,0.17,0.5,90826.368717,597,34.3759,{"date":458,"open":459,"high":460,"low":459,"close":461,"change":462,"percent_change":121,"volume":463,"transactions":464,"vwap":465},"2026-08-21",34.23,34.32,34.29,0.2157,12517.676029,82,34.2927,{"date":467,"open":468,"high":469,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",34.24,34.375,34.0743,-0.1857,-0.54,1313.9425,48,34.2846,{"date":477,"open":478,"high":25,"low":478,"close":479,"change":452,"percent_change":453,"volume":480,"transactions":51,"vwap":481},"2026-08-19",34.22,34.26,8271.8955,34.3504,{"date":483,"open":374,"high":374,"low":484,"close":484,"change":485,"percent_change":131,"volume":486,"transactions":251,"vwap":487},"2026-08-18",34.09,0.03,5593.363499,34.1813,{"date":489,"open":459,"high":479,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",34.06,-0.2461,-0.72,3852.374237,99,34.1408,{"date":497,"open":498,"high":499,"low":500,"close":499,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",34.3,34.3061,34.27,-0.0239,-0.07,1506.6373,55,34.2842,{"date":507,"open":508,"high":451,"low":468,"close":412,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",34.295,0.15,0.44,19582.7703,127,34.3218,{"date":515,"open":374,"high":374,"low":516,"close":365,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",34.04,0.11,0.32,15278.3909,160,34.1137,{"date":523,"open":393,"high":393,"low":490,"close":401,"change":524,"percent_change":52,"volume":525,"transactions":526,"vwap":527},"2026-08-11",0.0624,13582.1697,110,34.119,{"date":529,"open":530,"high":531,"low":402,"close":532,"change":533,"percent_change":227,"volume":534,"transactions":535,"vwap":536},"2026-08-10",34.02,34.05,34.0076,-0.0524,3683.11258,105,34.0312,{"date":538,"open":383,"high":383,"low":356,"close":490,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-07",0.1824,0.54,9381.058021,108,33.9533,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-06",33.895,33.91,33.86,33.8776,-0.0859,-0.25,5927.1287,67,33.8907,{"date":556,"open":484,"high":484,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":352,"vwap":562},"2026-08-05",33.812,33.9635,0.0035,0.01,5570.71351,33.849,{"date":564,"open":565,"high":566,"low":567,"close":566,"change":297,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-04",33.47,33.96,33.4427,1.07,5923.7644,75,33.6264,{"date":573,"open":574,"high":394,"low":575,"close":576,"change":577,"percent_change":518,"volume":578,"transactions":579,"vwap":580},"2026-08-03",33.78,33.44,33.6,0.1069,4930.6542,89,33.5485,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":192,"vwap":589},"2026-07-31",33.45,33.53,33.4931,-0.0369,-0.11,2743.387265,33.4845,{"date":591,"open":592,"high":593,"low":594,"close":584,"change":587,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-30",33.51,33.54,33.285,-0.33,9368.087725,132,33.4466,{"date":600,"open":402,"high":402,"low":319,"close":320,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-29",-0.4362,-1.28,41573.3289,101,33.854,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-28",34,34.11,34.0762,0.4362,1.3,3052.274131,76,34.0551,{"date":617,"open":618,"high":619,"low":620,"close":320,"change":621,"percent_change":453,"volume":622,"transactions":623,"vwap":624},"2026-07-27",33.71,33.74,33.56,0.1667,4214.2305,95,33.6267,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-24",33.35,33.48,33.4733,0.4023,1.22,1879.902335,50,33.4399,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-23",33.1199,33.12,33.012903,33.071,-0.0683,-0.21,5014.78,94,33.0744,{"date":647,"open":294,"high":294,"low":277,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":200,"vwap":652},"2026-07-22",33.1393,0.1693,0.51,2988.021664,33.1208,{"date":654,"open":655,"high":256,"low":655,"close":656,"change":657,"percent_change":198,"volume":658,"transactions":659,"vwap":660},"2026-07-21",32.95,32.97,0.0918,21431.4902,71,32.9804,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":472,"volume":665,"transactions":666,"vwap":667},"2026-07-20",32.8782,-0.1789,298.2522,39,32.9481,{"date":669,"open":670,"high":670,"low":671,"close":672,"change":673,"percent_change":269,"volume":674,"transactions":675,"vwap":676},"2026-07-17",33.42,33.0499,33.0571,-0.143,2639.8182,52,33.2453,{"date":678,"open":679,"high":680,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":675,"vwap":684},"2026-07-16",32.91,33.2001,0.3011,0.92,3218.442432,33.0965,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":305,"volume":689,"transactions":690,"vwap":691},"2026-07-15",32.899,-0.1215,556.45661,51,32.9363,{"date":693,"open":694,"high":294,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":438,"vwap":700},"2026-07-14",33.23,32.9999,33.0205,-0.3395,-1.02,3964.96145,33.1595,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":517,"percent_change":706,"volume":707,"transactions":614,"vwap":708},"2026-07-13",33.38,33.27,33.36,0.33,1174.734,33.3285,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":131,"percent_change":190,"volume":714,"transactions":9,"vwap":713},"2026-07-10",33.34,33.19,33.25,11900,{"date":716,"open":295,"high":713,"low":717,"close":275,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":275},"2026-07-09",33.13,0.14,0.42,3100,{"date":722,"open":723,"high":724,"low":256,"close":256,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":256},"2026-07-08",33.040001,33.060001,-0.26,-0.78,3500,{"date":729,"open":313,"high":303,"low":730,"close":730,"change":452,"percent_change":650,"volume":731,"transactions":9,"vwap":730},"2026-07-07",33.28,17400,{"date":733,"open":277,"high":734,"low":735,"close":734,"change":736,"percent_change":509,"volume":737,"transactions":9,"vwap":734},"2026-07-06",33.11,33,0.05,1800,{"date":739,"open":740,"high":724,"low":741,"close":724,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":724},"2026-07-02",32.93,32.84,0.373,1.14,6600,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":750,"percent_change":719,"volume":751,"transactions":9,"vwap":749},"2026-07-01",32.5,32.86,32.687,0.137,7000,{"date":753,"open":246,"high":754,"low":236,"close":236,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":236},"2026-06-30",32.67,-0.189,-0.58,2900,{"date":759,"open":760,"high":760,"low":761,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-29",32.76,32.739,-0.231,-0.7,5300,{"date":766,"open":256,"high":256,"low":741,"close":656,"change":278,"percent_change":71,"volume":767,"transactions":9,"vwap":656},"2026-06-26",2800,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-25",33.136,32.89,32.9,0.126,0.38,12400,{"date":777,"open":778,"high":771,"low":245,"close":779,"change":780,"percent_change":560,"volume":781,"transactions":9,"vwap":779},"2026-06-24",32.82,32.774,0.004,7900,{"date":783,"open":784,"high":785,"low":784,"close":245,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":245},"2026-06-23",32.645,32.81,0.16,0.49,1300,{"date":790,"open":791,"high":792,"low":236,"close":234,"change":793,"percent_change":794,"volume":757,"transactions":9,"vwap":234},"2026-06-22",32.635,32.66,0.19,0.59,{"date":796,"open":797,"high":247,"low":798,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-18",32.53,32.42,-0.18,-0.55,9800,{"date":803,"open":804,"high":804,"low":747,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-17",33.049999,32.6,-0.447,-1.35,9700,{"date":810,"open":717,"high":295,"low":256,"close":811,"change":812,"percent_change":297,"volume":813,"transactions":9,"vwap":811},"2026-06-16",33.047001,0.117,1200,{"date":815,"open":816,"high":816,"low":740,"close":740,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":740},"2026-06-15",33.099998,-0.091,-0.28,13000,{"date":821,"open":255,"high":822,"low":255,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-12",33.029999,33.021,0.242,0.74,9100,{"date":828,"open":224,"high":829,"low":224,"close":830,"change":831,"percent_change":832,"volume":767,"transactions":9,"vwap":830},"2026-06-11",32.85,32.779,0.309,0.95,{"date":834,"open":835,"high":835,"low":836,"close":836,"change":837,"percent_change":425,"volume":838,"transactions":9,"vwap":836},"2026-06-10",32.715,32.47,-0.208,2000,{"date":840,"open":234,"high":235,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-09",32.461,32.678,0.221,0.68,2600,{"date":847,"open":785,"high":785,"low":848,"close":848,"change":849,"percent_change":492,"volume":850,"transactions":9,"vwap":848},"2026-06-08",32.457,-0.237,3300,{"date":852,"open":257,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-05",32.83,32.69,32.694,-0.117,-0.36,3200,{"date":860,"open":246,"high":748,"low":246,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-04",32.811,0.314,0.97,5400,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-03",32.497,-0.234,-0.71,100,{"date":872,"open":873,"high":874,"low":873,"close":874,"change":875,"percent_change":876,"volume":788,"transactions":9,"vwap":874},"2026-06-02",32.51,32.731,0.337,1.04,{"date":878,"open":879,"high":798,"low":880,"close":881,"change":882,"percent_change":883,"volume":767,"transactions":9,"vwap":881},"2026-06-01",32.4,32.36,32.394,-0.031,-0.1,{"date":885,"open":886,"high":887,"low":888,"close":888,"change":889,"percent_change":424,"volume":890,"transactions":9,"vwap":888},"2026-05-29",32.52,32.525,32.425,-0.073,5700,{"date":892,"open":747,"high":893,"low":894,"close":895,"change":896,"percent_change":416,"volume":897,"transactions":9,"vwap":895},"2026-05-28",32.581,32.45,32.498,-0.038,12300,{"date":899,"open":900,"high":900,"low":886,"close":901,"change":902,"percent_change":883,"volume":903,"transactions":9,"vwap":901},"2026-05-27",32.611,32.536,-0.034,6100,{"date":905,"open":906,"high":234,"low":906,"close":246,"change":907,"percent_change":485,"volume":908,"transactions":9,"vwap":246},"2026-05-26",32.559,0.011,6200,{"date":910,"open":911,"high":912,"low":911,"close":906,"change":913,"percent_change":126,"volume":813,"transactions":9,"vwap":906},"2026-05-22",32.465,32.62,0.319,{"date":915,"open":916,"high":917,"low":916,"close":917,"change":918,"percent_change":919,"volume":727,"transactions":9,"vwap":917},"2026-05-21",31.955,32.24,0.027,0.08,{"date":921,"open":922,"high":917,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-20",32.080002,32.029999,32.213,0.133,0.41,2500,{"date":929,"open":930,"high":930,"low":922,"close":922,"change":502,"percent_change":424,"volume":931,"transactions":9,"vwap":922},"2026-05-19",32.12,1700,{"date":933,"open":934,"high":935,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-18",32.049999,32.15,0.271,0.85,5200,{"date":940,"open":930,"high":930,"low":941,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-15",31.879,-0.271,-0.84,3700,{"date":946,"open":935,"high":204,"low":935,"close":935,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":935},"2026-05-14",0.084,0.26,1400,{"date":951,"open":930,"high":930,"low":206,"close":952,"change":953,"percent_change":954,"volume":757,"transactions":9,"vwap":952},"2026-05-13",32.066002,-0.065,-0.2,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-12",31.94,32.16,31.84,32.131,0.182,0.57,5000,{"date":965,"open":966,"high":967,"low":966,"close":967,"change":968,"percent_change":948,"volume":969,"transactions":9,"vwap":967},"2026-05-11",31.68,31.949,0.082,4800,{"date":971,"open":957,"high":957,"low":972,"close":972,"change":973,"percent_change":974,"volume":949,"transactions":9,"vwap":972},"2026-05-08",31.867,-0.075,-0.23,{"date":976,"open":977,"high":978,"low":196,"close":979,"change":980,"percent_change":981,"volume":927,"transactions":9,"vwap":979},"2026-05-07",32.02,32.060001,31.942,-0.402,-1.24,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-06",32.27,32.535,31.4,32.344,0.254,0.79,3000,{"date":992,"open":958,"high":958,"low":206,"close":993,"change":994,"percent_change":509,"volume":995,"transactions":9,"vwap":993},"2026-05-05",32.09,0.049,4500,{"date":997,"open":998,"high":998,"low":999,"close":999,"change":1000,"percent_change":800,"volume":764,"transactions":9,"vwap":999},"2026-05-04",32.061001,32.041,-0.176,{"date":1002,"open":879,"high":879,"low":1003,"close":1003,"change":1004,"percent_change":857,"volume":1005,"transactions":9,"vwap":1003},"2026-05-01",32.217,-0.116,800,{"date":1007,"open":19,"high":1008,"low":19,"close":1008,"change":387,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-04-30",32.333,1.48,700,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1014,"change":1016,"percent_change":23,"volume":1017,"transactions":9,"vwap":1014},"2026-04-29",31.86,31.863,31.805,0.04,1500,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1022,"change":1023,"percent_change":948,"volume":1024,"transactions":9,"vwap":1022},"2026-04-28",31.74,31.87,31.823,0.083,2200,{"date":1026,"open":1027,"high":1027,"low":1020,"close":1020,"change":1028,"percent_change":551,"volume":931,"transactions":9,"vwap":1020},"2026-04-27",31.895,-0.079,{"date":1030,"open":978,"high":978,"low":1031,"close":1031,"change":1032,"percent_change":208,"volume":1033,"transactions":9,"vwap":1031},"2026-04-24",31.819,-0.201,3900,{"date":1035,"open":1036,"high":1037,"low":206,"close":977,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":977},"2026-04-23",31.99,32.040001,0.325,1.03,3600,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":818,"volume":788,"transactions":9,"vwap":1044},"2026-04-22",31.915,31.695,-0.088,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":249,"volume":1051,"transactions":9,"vwap":1049},"2026-04-21",31.95,31.783,-0.167,900,{"date":1053,"open":20,"high":1054,"low":1055,"close":1048,"change":1056,"percent_change":296,"volume":944,"transactions":9,"vwap":1048},"2026-04-20",32.064999,31.93,0.039,{"date":1058,"open":1059,"high":206,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-17",31.83,31.79,31.911,0.323,1.02,2100,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-16",31.38,31.588,0.168,0.53,1900,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":1077,"percent_change":799,"volume":944,"transactions":9,"vwap":1076},"2026-04-15",31.34,31.48,31.42,-0.056,{"date":1079,"open":1076,"high":1080,"low":1076,"close":1081,"change":1082,"percent_change":786,"volume":1083,"transactions":9,"vwap":1081},"2026-04-14",31.51,31.476,0.051,1600,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":1088,"percent_change":101,"volume":938,"transactions":9,"vwap":1087},"2026-04-13",31.17,31.425,0.175,{"date":1090,"open":1075,"high":1075,"low":1091,"close":1091,"change":595,"percent_change":1092,"volume":1017,"transactions":9,"vwap":1091},"2026-04-10",31.25,-1.04,{"date":1094,"open":1080,"high":1095,"low":1096,"close":1097,"change":278,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-09",31.65,31.44,31.58,0.22,15300,{"date":1101,"open":1096,"high":1080,"low":1067,"close":1080,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1080},"2026-04-08",0.6,1.94,56600,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":587,"percent_change":1111,"volume":720,"transactions":9,"vwap":1110},"2026-04-07",30.87,30.98,30.86,30.91,-0.35,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1115,"change":1117,"percent_change":1118,"volume":781,"transactions":9,"vwap":1115},"2026-04-06",30.89,31.02,30.88,0.125,0.4,{"date":1120,"open":1121,"high":1108,"low":1121,"close":1122,"change":1123,"percent_change":198,"volume":1124,"transactions":9,"vwap":1122},"2026-04-02",30.62,30.895,0.085,6000,{"date":1126,"open":1127,"high":1114,"low":1128,"close":1129,"change":238,"percent_change":167,"volume":1130,"transactions":9,"vwap":1129},"2026-04-01",30.84,30.76,30.81,10200,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-31",30.56,30.78,30.47,30.75,0.46,1.52,6400,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1071,"transactions":9,"vwap":1144},"2026-03-30",30.4,30.21,30.29,-0.19,-0.62,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1033,"transactions":9,"vwap":1152},"2026-03-27",30.68,30.77,30.42,30.48,-0.3,-0.97,{"date":1156,"open":1157,"high":1157,"low":1134,"close":1134,"change":1158,"percent_change":405,"volume":1005,"transactions":9,"vwap":1134},"2026-03-26",31.07,-0.14,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1162,"change":1163,"percent_change":297,"volume":788,"transactions":9,"vwap":1162},"2026-03-25",30.95,30.92,0.111,{"date":1165,"open":1166,"high":1162,"low":1136,"close":1167,"change":968,"percent_change":190,"volume":938,"transactions":9,"vwap":1167},"2026-03-24",30.79,30.809,{"date":1169,"open":1129,"high":1162,"low":1170,"close":1171,"change":1172,"percent_change":174,"volume":1173,"transactions":9,"vwap":1171},"2026-03-23",30.7,30.727,0.305,6300,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":87,"percent_change":726,"volume":813,"transactions":9,"vwap":1179},"2026-03-20",30.67,30.69,30.36,30.422,{"date":1181,"open":1170,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":974,"volume":1186,"transactions":9,"vwap":1184},"2026-03-19",30.8,30.54,30.662,-0.072,5800,{"date":1188,"open":1157,"high":1157,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":788,"transactions":9,"vwap":1189},"2026-03-18",30.734,-0.476,-1.53,{"date":1193,"open":1194,"high":986,"low":1195,"close":1195,"change":1163,"percent_change":297,"volume":1196,"transactions":9,"vwap":1195},"2026-03-17",31.24,31.21,6900,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":825,"volume":1202,"transactions":9,"vwap":1200},"2026-03-16",31.13,31.099001,0.229,300,{"date":1204,"open":1205,"high":1205,"low":1107,"close":1107,"change":1206,"percent_change":131,"volume":949,"transactions":9,"vwap":1107},"2026-03-13",31.040001,0.029,{"date":1208,"open":1115,"high":1209,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-12",31.12,30.841,-0.396,-1.27,2700,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":673,"percent_change":228,"volume":1219,"transactions":9,"vwap":1218},"2026-03-11",31.35,31.15,31.237,4700,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1067,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1067},"2026-03-10",31.52,31.59,31.3,-0.13,-0.41,4400,{"date":1229,"open":1230,"high":1080,"low":1230,"close":1080,"change":1231,"percent_change":248,"volume":990,"transactions":9,"vwap":1080},"2026-03-09",30.96,-0.053,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-06",31.53,31.6,31.32,31.563,-0.257,-0.81,4900,{"date":1242,"open":206,"high":206,"low":1243,"close":1244,"change":269,"percent_change":1245,"volume":801,"transactions":9,"vwap":1244},"2026-03-05",31.7,31.82,-1.33,{"date":1247,"open":934,"high":1248,"low":934,"close":1249,"change":1250,"percent_change":786,"volume":1251,"transactions":9,"vwap":1249},"2026-03-04",32.29,32.25,0.052,16800,{"date":1253,"open":958,"high":1248,"low":20,"close":1254,"change":1255,"percent_change":1256,"volume":969,"transactions":9,"vwap":1254},"2026-03-03",32.198,-0.322,-0.99,{"date":1258,"open":798,"high":237,"low":798,"close":886,"change":1259,"percent_change":227,"volume":1186,"transactions":9,"vwap":886},"2026-03-02",-0.05,{"date":1261,"open":1262,"high":234,"low":1262,"close":246,"change":445,"percent_change":445,"volume":1263,"transactions":9,"vwap":246},"2026-02-27",32.39,14400,{"date":1265,"open":1266,"high":1267,"low":1268,"close":246,"change":452,"percent_change":1269,"volume":1270,"transactions":9,"vwap":246},"2026-02-26",32.54,32.63,32.44,0.52,84900,{"date":1272,"open":1273,"high":879,"low":1274,"close":879,"change":1275,"percent_change":238,"volume":1276,"transactions":9,"vwap":879},"2026-02-25",32.264,32.26,0.02,9000,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":509,"percent_change":387,"volume":720,"transactions":9,"vwap":1281},"2026-02-24",32.3,32.41,32.38,{"date":1283,"open":873,"high":1267,"low":17,"close":214,"change":358,"percent_change":1284,"volume":1285,"transactions":9,"vwap":214},"2026-02-23",-0.94,11600,{"date":1287,"open":1288,"high":985,"low":1289,"close":985,"change":1290,"percent_change":1102,"volume":1139,"transactions":9,"vwap":985},"2026-02-20",32.34,32.33,0.195,{"date":1292,"open":1293,"high":1293,"low":1249,"close":1288,"change":1259,"percent_change":227,"volume":1294,"transactions":9,"vwap":1288},"2026-02-19",32.428,25300,{"date":1296,"open":246,"high":246,"low":1297,"close":1262,"change":1298,"percent_change":1275,"volume":1299,"transactions":9,"vwap":1262},"2026-02-18",32.31,0.006,28500,{"date":1301,"open":873,"high":873,"low":214,"close":1302,"change":1303,"percent_change":1304,"volume":781,"transactions":9,"vwap":1302},"2026-02-17",32.384,-0.026,-0.08,{"date":1306,"open":214,"high":836,"low":935,"close":1280,"change":1098,"percent_change":844,"volume":1307,"transactions":9,"vwap":1280},"2026-02-13",14600,{"date":1309,"open":754,"high":754,"low":17,"close":17,"change":1310,"percent_change":492,"volume":1311,"transactions":9,"vwap":17},"2026-02-12",-0.235,10500,{"date":1313,"open":836,"high":226,"low":888,"close":888,"change":1314,"percent_change":1315,"volume":1083,"transactions":9,"vwap":888},"2026-02-11",0.095,0.29,{"date":1317,"open":1288,"high":1262,"low":1318,"close":1289,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1289},"2026-02-10",32.28,0.081,0.25,5500,{"date":1323,"open":930,"high":1324,"low":930,"close":1324,"change":1325,"percent_change":1225,"volume":1083,"transactions":9,"vwap":1324},"2026-02-09",32.249,-0.041,{"date":1327,"open":993,"high":1248,"low":993,"close":1248,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1248},"2026-02-06",0.608,1.92,9900,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":642,"volume":1338,"transactions":9,"vwap":1336},"2026-02-05",31.75,31.77,31.67,31.682,-0.068,10000,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1333,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1333},"2026-02-04",31.45,31.8,0.34,1.08,8000,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1348,"change":485,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1348},"2026-02-03",31.41,31.46,31.22,0.1,26200,{"date":1354,"open":1355,"high":1067,"low":1355,"close":1067,"change":1356,"percent_change":844,"volume":1285,"transactions":9,"vwap":1067},"2026-02-02",31.28,0.211,{"date":1358,"open":1209,"high":1359,"low":1161,"close":1359,"change":1360,"percent_change":1320,"volume":1361,"transactions":9,"vwap":1359},"2026-01-30",31.169,0.079,4200,{"date":1363,"open":1199,"high":1199,"low":1108,"close":1364,"change":793,"percent_change":1365,"volume":1338,"transactions":9,"vwap":1364},"2026-01-29",31.09,0.61,{"date":1367,"open":1368,"high":1369,"low":1107,"close":1370,"change":1304,"percent_change":725,"volume":995,"transactions":9,"vwap":1370},"2026-01-28",30.97,31,30.9,{"date":1372,"open":1230,"high":1369,"low":1370,"close":1108,"change":780,"percent_change":560,"volume":1373,"transactions":9,"vwap":1108},"2026-01-27",21300,{"date":1375,"open":1376,"high":1376,"low":1114,"close":1377,"change":1378,"percent_change":510,"volume":1276,"transactions":9,"vwap":1377},"2026-01-26",31.049,30.976,0.136,{"date":1380,"open":1108,"high":1108,"low":1381,"close":1127,"change":1382,"percent_change":228,"volume":908,"transactions":9,"vwap":1127},"2026-01-23",30.741,-0.142,{"date":1384,"open":1230,"high":1364,"low":1230,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-01-22",30.982,0.092,0.3,600,{"date":1390,"open":1150,"high":1391,"low":1150,"close":1114,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1114},"2026-01-21",30.99,0.351,1.15,8600,{"date":1396,"open":1397,"high":1167,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-01-20",30.71,30.52,30.539,-0.505,-1.63,5100,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":-6,"volume":1409,"transactions":9,"vwap":1407},"2026-01-16",31.11,31.031,31.044001,-0.001,5600,{"date":1411,"open":1162,"high":1364,"low":1162,"close":1412,"change":1413,"percent_change":14,"volume":1414,"transactions":9,"vwap":1412},"2026-01-15",31.045,0.215,4000,{"date":1416,"open":1149,"high":1417,"low":1149,"close":1417,"change":1320,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-01-14",30.83,0.82,3400,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":502,"volume":727,"transactions":9,"vwap":1424},"2026-01-13",30.587,30.5,30.58,-0.02,{"date":1427,"open":1398,"high":1428,"low":1429,"close":1428,"change":485,"percent_change":1351,"volume":1430,"transactions":9,"vwap":1428},"2026-01-12",30.6,30.49,13700,{"date":1432,"open":1433,"high":1176,"low":1133,"close":1434,"change":238,"percent_change":167,"volume":1435,"transactions":9,"vwap":1434},"2026-01-09",30.585,30.57,18200,{"date":1437,"open":1438,"high":1434,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":927,"transactions":9,"vwap":1439},"2026-01-08",30.155,30.51,0.355,1.18,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1438,"change":1447,"percent_change":1448,"volume":757,"transactions":9,"vwap":1438},"2026-01-07",30.31,30.34,30.14,-0.307,-1.01,{"date":1450,"open":1451,"high":1429,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1227,"transactions":9,"vwap":1452},"2026-01-06",30.3,30.462,0.282,0.93,{"date":1456,"open":1457,"high":1144,"low":1457,"close":1458,"change":1098,"percent_change":106,"volume":1213,"transactions":9,"vwap":1458},"2026-01-05",30.11,30.18,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":787,"volume":757,"transactions":9,"vwap":1464},"2026-01-02",29.925,30.030001,29.88,29.96,0.145,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2025-12-31",29.95,29.98,29.81,29.815,-0.195,-0.65,8300,{"date":1476,"open":1462,"high":1477,"low":1478,"close":1479,"change":1259,"percent_change":248,"volume":1480,"transactions":9,"vwap":1479},"2025-12-30",30.049999,30,30.01,12600,{"date":1482,"open":1462,"high":1483,"low":1462,"close":1484,"change":1485,"percent_change":1145,"volume":1486,"transactions":9,"vwap":1484},"2025-12-29",30.15,30.059999,-0.057,9400,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1213,"transactions":9,"vwap":1491},"2025-12-26",30.13,30.040001,30.117,-0.003,-0.01,{"date":1495,"open":1483,"high":1483,"low":1496,"close":1496,"change":509,"percent_change":453,"volume":1051,"transactions":9,"vwap":1496},"2025-12-24",30.12,{"date":1498,"open":1499,"high":1478,"low":1500,"close":1499,"change":445,"percent_change":445,"volume":944,"transactions":9,"vwap":1499},"2025-12-23",29.97,29.93,{"date":1502,"open":1503,"high":1499,"low":1503,"close":1499,"change":1504,"percent_change":844,"volume":1505,"transactions":9,"vwap":1499},"2025-12-22",29.83,0.202,19900,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1510,"change":1511,"percent_change":1493,"volume":1512,"transactions":9,"vwap":1510},"2025-12-19",29.84,29.91,29.768,-0.002,17200,{"date":1514,"open":1515,"high":1500,"low":1516,"close":1517,"change":1518,"percent_change":218,"volume":1519,"transactions":9,"vwap":1517},"2025-12-18",29.864,29.71,29.77,-0.296,15000,{"date":1521,"open":1143,"high":1143,"low":1522,"close":1523,"change":1524,"percent_change":736,"volume":1525,"transactions":9,"vwap":1523},"2025-12-17",30.02,30.066,0.016,8800,{"date":1527,"open":1528,"high":1528,"low":1469,"close":1477,"change":551,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1477},"2025-12-16",30.33,-0.83,13500,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1451,"change":452,"percent_change":101,"volume":1536,"transactions":9,"vwap":1451},"2025-12-15",30.25,30.32,30.16,20900,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1489,"change":435,"percent_change":883,"volume":1541,"transactions":9,"vwap":1489},"2025-12-12",30.26,30.07,16700,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1535,"change":1098,"percent_change":106,"volume":1546,"transactions":9,"vwap":1535},"2025-12-11",30.09,30.2,6700,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1550,"change":198,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-12-10",29.682,29.94,29.67,0.94,6800,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1557,"change":1337,"percent_change":974,"volume":850,"transactions":9,"vwap":1557},"2025-12-09",29.76,29.66,{"date":1559,"open":1464,"high":1464,"low":1560,"close":1560,"change":1561,"percent_change":259,"volume":1562,"transactions":9,"vwap":1560},"2025-12-08",29.728,-0.179,10100,{"date":1564,"open":1500,"high":1522,"low":1565,"close":1565,"change":1511,"percent_change":1493,"volume":1566,"transactions":9,"vwap":1565},"2025-12-05",29.907,10300,{"date":1568,"open":1468,"high":1499,"low":1569,"close":1570,"change":1571,"percent_change":883,"volume":1064,"transactions":9,"vwap":1570},"2025-12-04",29.87,29.909,-0.029,{"date":1573,"open":1463,"high":1464,"low":1574,"close":1575,"change":1576,"percent_change":45,"volume":1577,"transactions":9,"vwap":1575},"2025-12-03",29.85,29.938,0.259,11400,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1582,"change":896,"percent_change":1225,"volume":903,"transactions":9,"vwap":1582},"2025-12-02",29.86,29.59,29.679,{"date":1584,"open":1585,"high":1463,"low":1586,"close":1586,"change":1587,"percent_change":869,"volume":1588,"transactions":9,"vwap":1586},"2025-12-01",29.775,29.717,-0.213,7300,{"date":1590,"open":1509,"high":1500,"low":1509,"close":1500,"change":23,"percent_change":510,"volume":1064,"transactions":9,"vwap":1500},"2025-11-28",{"date":1592,"open":1516,"high":1569,"low":1516,"close":1593,"change":23,"percent_change":510,"volume":1124,"transactions":9,"vwap":1593},"2025-11-26",29.8,{"date":1595,"open":1596,"high":1551,"low":1596,"close":1551,"change":1118,"percent_change":72,"volume":845,"transactions":9,"vwap":1551},"2025-11-25",29.4,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":131,"percent_change":1602,"volume":1024,"transactions":9,"vwap":1601},"2025-11-24",29.14,29.295,29.27,0.31,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":650,"percent_change":1609,"volume":1409,"transactions":9,"vwap":1608},"2025-11-21",29.23,29.257,29.15,29.18,1.78,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1614,"change":642,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-11-20",29.087,29.139,28.67,-0.73,22600,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":141,"volume":1624,"transactions":9,"vwap":1622},"2025-11-19",28.924,28.97,28.78,28.88,-0.099,9300,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":1056,"percent_change":23,"volume":1630,"transactions":9,"vwap":1629},"2025-11-18",28.92,29.07,28.979,4300,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-11-17",29.28,29.29,28.9,28.94,-0.313,-1.07,43500,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":269,"volume":1647,"transactions":9,"vwap":1645},"2025-11-14",29.19,29.35,29.175,29.253,-0.127,2400,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":849,"percent_change":86,"volume":1654,"transactions":9,"vwap":1653},"2025-11-13",29.628,29.68,29.36,29.38,15500,{"date":1656,"open":1516,"high":1657,"low":1658,"close":1658,"change":1659,"percent_change":1102,"volume":938,"transactions":9,"vwap":1658},"2025-11-12",29.72,29.617,0.177,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":198,"percent_change":1665,"volume":969,"transactions":9,"vwap":1664},"2025-11-11",29.26,29.45,29.44,0.96,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":517,"percent_change":774,"volume":1330,"transactions":9,"vwap":1671},"2025-11-10",29.059999,29.21,28.98,29.16,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1675,"change":509,"percent_change":1269,"volume":767,"transactions":9,"vwap":1675},"2025-11-07",28.85,29.049999,28.849,{"date":1678,"open":1679,"high":1680,"low":1622,"close":1635,"change":1681,"percent_change":1259,"volume":1630,"transactions":9,"vwap":1635},"2025-11-06",28.95,29,-0.014,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":1687,"percent_change":1688,"volume":1033,"transactions":9,"vwap":1686},"2025-11-05",28.75,28.99,28.914,0.184,0.64,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1692,"change":1304,"percent_change":818,"volume":990,"transactions":9,"vwap":1692},"2025-11-04",28.77,28.73,{"date":1694,"open":1680,"high":1680,"low":1695,"close":1696,"change":1697,"percent_change":472,"volume":938,"transactions":9,"vwap":1696},"2025-11-03",28.7,28.81,-0.156,{"date":1699,"open":1700,"high":1701,"low":1635,"close":1702,"change":1703,"percent_change":1304,"volume":1588,"transactions":9,"vwap":1702},"2025-10-31",28.91,29.01,28.966,-0.024,{"date":1705,"open":1636,"high":1706,"low":1636,"close":1685,"change":1707,"percent_change":517,"volume":1708,"transactions":9,"vwap":1685},"2025-10-30",29.17,0.032,8700,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":813,"transactions":9,"vwap":1713},"2025-10-29",29.2,28.93,28.958,-0.292,-1,{"date":1717,"open":1664,"high":1664,"low":1718,"close":1718,"change":1145,"percent_change":1473,"volume":944,"transactions":9,"vwap":1718},"2025-10-28",29.25,{"date":1720,"open":1643,"high":1664,"low":1643,"close":1664,"change":1721,"percent_change":1722,"volume":1005,"transactions":9,"vwap":1664},"2025-10-27",0.115,0.39,{"date":1724,"open":1643,"high":1596,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":720,"transactions":9,"vwap":1726},"2025-10-24",29.32,29.325,0.141,0.48,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1733,"change":1734,"percent_change":1098,"volume":737,"transactions":9,"vwap":1733},"2025-10-23",29.02,29.22,29.184,0.064,{"date":1736,"open":1633,"high":1633,"low":1737,"close":1738,"change":248,"percent_change":756,"volume":727,"transactions":9,"vwap":1738},"2025-10-22",29.09,29.12,{"date":1740,"open":1642,"high":1741,"low":1608,"close":1634,"change":1351,"percent_change":1343,"volume":1742,"transactions":9,"vwap":1634},"2025-10-21",29.296,13800,{"date":1744,"open":1675,"high":1669,"low":1745,"close":1642,"change":1062,"percent_change":1746,"volume":801,"transactions":9,"vwap":1642},"2025-10-20",29.028,1.12,{"date":1748,"open":1684,"high":1749,"low":1692,"close":1750,"change":1751,"percent_change":111,"volume":1630,"transactions":9,"vwap":1750},"2025-10-17",28.87,28.867,0.205,{"date":1753,"open":1636,"high":1636,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":720,"transactions":9,"vwap":1755},"2025-10-16",28.66,28.662,-0.306,-1.06,{"date":1759,"open":1760,"high":1607,"low":1761,"close":1762,"change":1763,"percent_change":706,"volume":1630,"transactions":9,"vwap":1762},"2025-10-15",29.040001,28.941,28.968,0.094,{"date":1765,"open":1614,"high":1766,"low":1614,"close":1766,"change":1767,"percent_change":1039,"volume":1071,"transactions":9,"vwap":1766},"2025-10-14",28.874,0.294,{"date":1769,"open":1614,"high":1614,"low":1770,"close":1770,"change":296,"percent_change":719,"volume":1213,"transactions":9,"vwap":1770},"2025-10-13",28.58,{"date":1772,"open":1760,"high":1773,"low":26,"close":26,"change":1774,"percent_change":1775,"volume":1240,"transactions":9,"vwap":26},"2025-10-10",29.079,-0.462,-1.6,{"date":1777,"open":1670,"high":1670,"low":1627,"close":1778,"change":1779,"percent_change":341,"volume":813,"transactions":9,"vwap":1778},"2025-10-09",28.922,-0.178,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1782,"change":1785,"percent_change":883,"volume":858,"transactions":9,"vwap":1782},"2025-10-08",29.1,29.137,29.098,-0.028,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1789,"change":1275,"percent_change":278,"volume":764,"transactions":9,"vwap":1789},"2025-10-07",29.11,29.128,{"date":1791,"open":1725,"high":1725,"low":1782,"close":1792,"change":1793,"percent_change":1145,"volume":720,"transactions":9,"vwap":1792},"2025-10-06",29.108,-0.055,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1798,"change":1799,"percent_change":1070,"volume":1083,"transactions":9,"vwap":1798},"2025-10-03",29.030001,29.251,29.163,0.153,{"date":1801,"open":1802,"high":1796,"low":1712,"close":1701,"change":1803,"percent_change":248,"volume":1804,"transactions":9,"vwap":1701},"2025-10-02",28.96,-0.048,11200,{"date":1806,"open":1807,"high":1808,"low":1680,"close":1809,"change":1810,"percent_change":799,"volume":1811,"transactions":9,"vwap":1809},"2025-10-01",29.052,29.08,29.058001,-0.052,8400,{"date":1813,"open":1737,"high":1788,"low":1620,"close":1788,"change":1814,"percent_change":518,"volume":775,"transactions":9,"vwap":1788},"2025-09-30",0.093,{"date":1816,"open":1668,"high":1668,"low":1679,"close":1817,"change":1818,"percent_change":305,"volume":1017,"transactions":9,"vwap":1817},"2025-09-29",29.017,-0.107,{"date":1820,"open":1636,"high":1821,"low":1636,"close":1821,"change":988,"percent_change":162,"volume":788,"transactions":9,"vwap":1821},"2025-09-26",29.124,{"date":1823,"open":1712,"high":1712,"low":1824,"close":1749,"change":286,"percent_change":800,"volume":1419,"transactions":9,"vwap":1749},"2025-09-25",28.83,{"date":1826,"open":1738,"high":1599,"low":1680,"close":1796,"change":1827,"percent_change":227,"volume":850,"transactions":9,"vwap":1796},"2025-09-24",-0.044,{"date":1829,"open":1675,"high":1830,"low":1760,"close":1830,"change":1831,"percent_change":1137,"volume":1051,"transactions":9,"vwap":1830},"2025-09-23",29.073999,0.132,{"date":1833,"open":1834,"high":1620,"low":1834,"close":1835,"change":896,"percent_change":1225,"volume":850,"transactions":9,"vwap":1835},"2025-09-22",28.86,28.942,{"date":1837,"open":1636,"high":1838,"low":1636,"close":1670,"change":435,"percent_change":883,"volume":1071,"transactions":9,"vwap":1670},"2025-09-19",29.042,{"date":1840,"open":1670,"high":1731,"low":1670,"close":1701,"change":1841,"percent_change":1728,"volume":845,"transactions":9,"vwap":1701},"2025-09-18",0.138,{"date":1843,"open":1760,"high":1760,"low":1749,"close":1844,"change":1845,"percent_change":1118,"volume":1227,"transactions":9,"vwap":1844},"2025-09-17",28.872,0.114,{"date":1847,"open":1696,"high":1749,"low":1848,"close":1849,"change":1850,"percent_change":587,"volume":1345,"transactions":9,"vwap":1849},"2025-09-16",28.68,28.758,-0.032,{"date":1852,"open":1760,"high":1760,"low":1684,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-09-15",28.79,-0.121,-0.42,13200,{"date":1858,"open":1738,"high":1738,"low":1700,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-09-12",28.911,-0.239,-0.82,14300,{"date":1864,"open":1635,"high":1607,"low":1635,"close":1607,"change":297,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1607},"2025-09-11",1.25,8500,{"date":1868,"open":1674,"high":1700,"low":1869,"close":1853,"change":1870,"percent_change":642,"volume":1213,"transactions":9,"vwap":1853},"2025-09-10",28.723,-0.06,{"date":1872,"open":1849,"high":1700,"low":1849,"close":1674,"change":1873,"percent_change":278,"volume":1874,"transactions":9,"vwap":1674},"2025-09-09",0.019,3800,{"date":1876,"open":1692,"high":1877,"low":1692,"close":1877,"change":1028,"percent_change":1878,"volume":949,"transactions":9,"vwap":1877},"2025-09-08",28.831,-0.27,{"date":1880,"open":1670,"high":1670,"low":1881,"close":1700,"change":1882,"percent_change":227,"volume":767,"transactions":9,"vwap":1700},"2025-09-05",28.82,-0.043,{"date":1884,"open":1622,"high":1885,"low":1622,"close":1885,"change":1886,"percent_change":157,"volume":1887,"transactions":9,"vwap":1885},"2025-09-04",28.953,0.194,1100,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1891,"change":1893,"percent_change":551,"volume":1083,"transactions":9,"vwap":1891},"2025-09-03",28.74,28.759,28.64,-0.071,{"date":1895,"open":1896,"high":1824,"low":1692,"close":1824,"change":87,"percent_change":1529,"volume":1240,"transactions":9,"vwap":1824},"2025-09-02",28.757,{"date":1898,"open":1899,"high":1628,"low":1731,"close":1628,"change":485,"percent_change":1351,"volume":720,"transactions":9,"vwap":1628},"2025-08-29",29.041,{"date":1901,"open":1796,"high":1902,"low":1620,"close":1760,"change":1903,"percent_change":974,"volume":1647,"transactions":9,"vwap":1760},"2025-08-28",29.044001,-0.067,{"date":1905,"open":1808,"high":1906,"low":1808,"close":1907,"change":189,"percent_change":1387,"volume":1908,"transactions":9,"vwap":1907},"2025-08-27",29.13,29.107,15700,{"date":1910,"open":1911,"high":1731,"low":1627,"close":1731,"change":1912,"percent_change":278,"volume":767,"transactions":9,"vwap":1731},"2025-08-26",28.935,0.021,{"date":1914,"open":1668,"high":1668,"low":1915,"close":1915,"change":1916,"percent_change":1917,"volume":838,"transactions":9,"vwap":1915},"2025-08-25",28.999,-0.221,-0.76,{"date":1919,"open":1920,"high":1920,"low":1732,"close":1732,"change":1921,"percent_change":1922,"volume":1630,"transactions":9,"vwap":1732},"2025-08-22",29.235,0.444,1.54,{"date":1924,"open":1925,"high":1824,"low":1890,"close":1926,"change":1028,"percent_change":1878,"volume":1927,"transactions":9,"vwap":1926},"2025-08-21",28.793,28.776,4600,{"date":1929,"open":1930,"high":1931,"low":1881,"close":1932,"change":1933,"percent_change":926,"volume":727,"transactions":9,"vwap":1932},"2025-08-20",28.84,28.865,28.855,0.118,{"date":1935,"open":1936,"high":1881,"low":1937,"close":1938,"change":961,"percent_change":1688,"volume":1939,"transactions":9,"vwap":1938},"2025-08-19",28.748,28.72,28.737,2300,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1944,"change":1945,"percent_change":485,"volume":845,"transactions":9,"vwap":1944},"2025-08-18",28.586,28.61,28.555,0.009,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1950,"change":1951,"percent_change":1952,"volume":1010,"transactions":9,"vwap":1950},"2025-08-15",28.54,28.615,28.546,-0.084,-0.29,{"date":1954,"open":1950,"high":1955,"low":1956,"close":1955,"change":416,"percent_change":1855,"volume":1213,"transactions":9,"vwap":1955},"2025-08-14",28.63,28.521,{"date":1958,"open":1959,"high":1684,"low":1960,"close":1684,"change":1961,"percent_change":743,"volume":1962,"transactions":9,"vwap":1684},"2025-08-13",28.593,28.59,0.324,7500,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1966,"change":1968,"percent_change":1552,"volume":767,"transactions":9,"vwap":1966},"2025-08-12",28.4,28.426,28.39,0.266,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":857,"volume":1409,"transactions":9,"vwap":1973},"2025-08-11",28.28,28.13,28.16,-0.103,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":650,"volume":927,"transactions":9,"vwap":1980},"2025-08-08",28.3,28.318,28.24,28.263,0.143,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1986,"change":1425,"percent_change":502,"volume":1173,"transactions":9,"vwap":1986},"2025-08-07",28.335,28.11,28.12,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":445,"percent_change":445,"volume":1033,"transactions":9,"vwap":1992},"2025-08-06",28.134,28.22,28.106,28.14,{"date":1994,"open":1995,"high":1996,"low":1972,"close":1992,"change":1304,"percent_change":818,"volume":1414,"transactions":9,"vwap":1992},"2025-08-05",28.23,28.27,{"date":1998,"open":1999,"high":1995,"low":1999,"close":1990,"change":1602,"percent_change":2000,"volume":1394,"transactions":9,"vwap":1990},"2025-08-04",28.08,1.11,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":551,"percent_change":2007,"volume":890,"transactions":9,"vwap":2006},"2025-08-01",27.86,27.95,27.84,27.91,-0.89,{"date":2009,"open":2010,"high":2011,"low":1973,"close":1973,"change":595,"percent_change":2012,"volume":1213,"transactions":9,"vwap":1973},"2025-07-31",28.34,28.48,-1.16,{"date":2014,"open":2015,"high":1937,"low":1965,"close":2016,"change":2017,"percent_change":341,"volume":949,"transactions":9,"vwap":2016},"2025-07-30",28.69,28.49,-0.175,{"date":2019,"open":1614,"high":2015,"low":1943,"close":2020,"change":2021,"percent_change":919,"volume":1276,"transactions":9,"vwap":2020},"2025-07-29",28.665,0.023,{"date":2023,"open":1890,"high":2024,"low":1955,"close":2025,"change":2026,"percent_change":2027,"volume":995,"transactions":9,"vwap":2025},"2025-07-28",28.76,28.642,-0.198,-0.69,{"date":2029,"open":2024,"high":1930,"low":1892,"close":1930,"change":23,"percent_change":2030,"volume":175,"transactions":9,"vwap":1930},"2025-07-25",0.45,{"date":2032,"open":1890,"high":1881,"low":2033,"close":2033,"change":1225,"percent_change":405,"volume":1647,"transactions":9,"vwap":2033},"2025-07-24",28.71,{"date":2035,"open":1890,"high":1930,"low":1890,"close":1930,"change":509,"percent_change":1269,"volume":720,"transactions":9,"vwap":1930},"2025-07-23",{"date":2037,"open":2038,"high":2033,"low":2039,"close":2015,"change":706,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2015},"2025-07-22",28.43,28.42,1.16,15400,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2046,"change":415,"percent_change":1158,"volume":727,"transactions":9,"vwap":2046},"2025-07-21",28.421,28.56,28.36,{"date":2048,"open":2049,"high":2049,"low":2046,"close":1965,"change":1425,"percent_change":502,"volume":927,"transactions":9,"vwap":1965},"2025-07-18",28.5,{"date":2051,"open":2052,"high":2039,"low":2052,"close":2039,"change":509,"percent_change":1070,"volume":2053,"transactions":9,"vwap":2039},"2025-07-17",28.26,9600,{"date":2055,"open":1996,"high":1996,"low":2056,"close":1996,"change":131,"percent_change":518,"volume":1474,"transactions":9,"vwap":1996},"2025-07-16",27.98,{"date":2058,"open":2059,"high":2039,"low":2060,"close":2061,"change":1255,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-07-15",28.41,28.17,28.18,-1.13,12200,{"date":2065,"open":2049,"high":2066,"low":1965,"close":2067,"change":2068,"percent_change":1098,"volume":2069,"transactions":9,"vwap":2067},"2025-07-14",28.51,28.502,0.062,16400,{"date":2071,"open":2059,"high":2016,"low":2059,"close":2072,"change":2073,"percent_change":2074,"volume":1321,"transactions":9,"vwap":2072},"2025-07-11",28.44,-0.214,-0.75,{"date":2076,"open":1960,"high":1692,"low":1960,"close":2077,"change":2078,"percent_change":540,"volume":1321,"transactions":9,"vwap":2077},"2025-07-10",28.654,0.154,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2049,"change":2083,"percent_change":238,"volume":2084,"transactions":9,"vwap":2049},"2025-07-09",28.55,28.365,0.017,4100,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2088,"change":2089,"percent_change":1304,"volume":2090,"transactions":9,"vwap":2088},"2025-07-08",28.52,28.483,-0.023,400,{"date":2092,"open":1614,"high":1937,"low":2072,"close":2093,"change":2094,"percent_change":2095,"volume":1040,"transactions":9,"vwap":2093},"2025-07-07",28.506,-0.244,-0.85,{"date":2097,"open":2033,"high":1621,"low":2033,"close":1684,"change":2098,"percent_change":948,"volume":1024,"transactions":9,"vwap":1684},"2025-07-03",0.074,{"date":2100,"open":1770,"high":2101,"low":2045,"close":2101,"change":2102,"percent_change":131,"volume":767,"transactions":9,"vwap":2101},"2025-07-02",28.676,0.026,{"date":2104,"open":1977,"high":1937,"low":1977,"close":2105,"change":1767,"percent_change":876,"volume":2106,"transactions":9,"vwap":2105},"2025-07-01",28.65,26500,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2110,"change":2112,"percent_change":38,"volume":1927,"transactions":9,"vwap":2110},"2025-06-30",28.254,28.356,28.25,0.186,{"date":2114,"open":2061,"high":1996,"low":2115,"close":2060,"change":502,"percent_change":551,"volume":2116,"transactions":9,"vwap":2060},"2025-06-27",28.040001,10400,{"date":2118,"open":2119,"high":1979,"low":2119,"close":1979,"change":786,"percent_change":962,"volume":1330,"transactions":9,"vwap":1979},"2025-06-26",28.1,{"date":2121,"open":1973,"high":2060,"low":2122,"close":1999,"change":1878,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1999},"2025-06-25",28.07,-0.95,8200,{"date":2126,"open":2061,"high":2046,"low":2061,"close":2127,"change":2128,"percent_change":937,"volume":1562,"transactions":9,"vwap":2127},"2025-06-24",28.35,0.24,{"date":2130,"open":2131,"high":1985,"low":2132,"close":1985,"change":2128,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1985},"2025-06-23",28.01,27.79,0.86,13100,{"date":2136,"open":2056,"high":2056,"low":2005,"close":2137,"change":1425,"percent_change":502,"volume":1099,"transactions":9,"vwap":2137},"2025-06-20",27.87,{"date":2139,"open":2131,"high":2140,"low":2141,"close":2141,"change":445,"percent_change":445,"volume":908,"transactions":9,"vwap":2141},"2025-06-18",28.030001,27.89,{"date":2143,"open":2122,"high":2119,"low":2144,"close":2141,"change":87,"percent_change":2095,"volume":1394,"transactions":9,"vwap":2141},"2025-06-17",27.88,{"date":2146,"open":2147,"high":2052,"low":2148,"close":1972,"change":2149,"percent_change":2150,"volume":1294,"transactions":9,"vwap":1972},"2025-06-16",28.2,28.093,0.172,0.62,{"date":2152,"open":1992,"high":1979,"low":2153,"close":2153,"change":2154,"percent_change":602,"volume":2155,"transactions":9,"vwap":2153},"2025-06-13",27.958,-0.362,5900,{"date":2157,"open":1990,"high":2158,"low":2159,"close":2158,"change":925,"percent_change":387,"volume":720,"transactions":9,"vwap":2158},"2025-06-12",28.32,28.21,{"date":2161,"open":2162,"high":2162,"low":2060,"close":2163,"change":2164,"percent_change":595,"volume":2165,"transactions":9,"vwap":2163},"2025-06-11",28.29,28.187,-0.093,14900,{"date":2167,"open":2147,"high":1971,"low":2147,"close":1971,"change":773,"percent_change":2030,"volume":1040,"transactions":9,"vwap":1971},"2025-06-10",{"date":2169,"open":2170,"high":2052,"low":1999,"close":2171,"change":1485,"percent_change":954,"volume":1409,"transactions":9,"vwap":2171},"2025-06-09",28.227,28.154,{"date":2173,"open":2147,"high":2174,"low":2061,"close":2175,"change":936,"percent_change":863,"volume":1927,"transactions":9,"vwap":2175},"2025-06-06",28.225,28.211,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2180,"change":502,"percent_change":551,"volume":1071,"transactions":9,"vwap":2180},"2025-06-05",27.9,28,27.94,{"date":2182,"open":2183,"high":2183,"low":2131,"close":2131,"change":1304,"percent_change":818,"volume":1213,"transactions":9,"vwap":2131},"2025-06-04",28.15,{"date":2185,"open":2180,"high":2186,"low":2187,"close":2186,"change":509,"percent_change":540,"volume":845,"transactions":9,"vwap":2186},"2025-06-03",28.09,27.82,{"date":2189,"open":2190,"high":2180,"low":2191,"close":2180,"change":2192,"percent_change":736,"volume":1419,"transactions":9,"vwap":2180},"2025-06-02",27.736,27.68,0.015,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2197,"change":2198,"percent_change":167,"volume":1083,"transactions":9,"vwap":2197},"2025-05-30",27.85,27.93,27.925,0.055,{"date":2200,"open":2201,"high":2137,"low":2202,"close":2137,"change":1351,"percent_change":297,"volume":1213,"transactions":9,"vwap":2137},"2025-05-29",27.83,27.754,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":1647,"transactions":9,"vwap":2207},"2025-05-28",27.97,27.766,27.77,-0.206,-0.74,{"date":2211,"open":2212,"high":2179,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":1939,"transactions":9,"vwap":2213},"2025-05-27",27.74,27.976,0.426,1.55,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2219,"change":1803,"percent_change":248,"volume":1083,"transactions":9,"vwap":2219},"2025-05-23",27.33,27.55,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2224,"change":1854,"percent_change":2225,"volume":1927,"transactions":9,"vwap":2224},"2025-05-22",27.5,27.73,27.598,-0.44,{"date":2227,"open":2115,"high":2115,"low":2228,"close":2228,"change":2229,"percent_change":2230,"volume":931,"transactions":9,"vwap":2228},"2025-05-21",27.719,-0.529,-1.87,{"date":2232,"open":2162,"high":2162,"low":2147,"close":2233,"change":1077,"percent_change":954,"volume":1010,"transactions":9,"vwap":2233},"2025-05-20",28.248,{"date":2235,"open":2186,"high":2158,"low":2186,"close":2236,"change":1360,"percent_change":198,"volume":938,"transactions":9,"vwap":2236},"2025-05-19",28.304,{"date":2238,"open":2056,"high":2174,"low":2205,"close":2174,"change":1767,"percent_change":59,"volume":1017,"transactions":9,"vwap":2174},"2025-05-16",{"date":2240,"open":2241,"high":2242,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":727,"transactions":9,"vwap":2242},"2025-05-15",27.57,27.931,0.394,1.43,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2248,"change":2249,"percent_change":943,"volume":737,"transactions":9,"vwap":2248},"2025-05-14",27.574,27.537,-0.233,{"date":2251,"open":2005,"high":2137,"low":2207,"close":2207,"change":1225,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2207},"2025-05-13",-0.47,7100,{"date":2255,"open":2006,"high":2256,"low":2207,"close":2178,"change":106,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2178},"2025-05-12",27.911,2.69,7200,{"date":2260,"open":2218,"high":2218,"low":2261,"close":2262,"change":1259,"percent_change":799,"volume":927,"transactions":9,"vwap":2262},"2025-05-09",27.159,27.17,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2267,"change":2268,"percent_change":2269,"volume":1862,"transactions":9,"vwap":2267},"2025-05-08",27.156,27.47,27.22,0.176,0.65,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2273,"change":2274,"percent_change":1722,"volume":1010,"transactions":9,"vwap":2273},"2025-05-07",27.08,27.044001,0.104,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2279,"change":1878,"percent_change":1256,"volume":813,"transactions":9,"vwap":2279},"2025-05-06",27.041,27.055,26.94,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":1304,"percent_change":1952,"volume":775,"transactions":9,"vwap":2285},"2025-05-05",27.2,27.32,27.16,27.21,{"date":2287,"open":2288,"high":2289,"low":2284,"close":2290,"change":926,"percent_change":2291,"volume":1566,"transactions":9,"vwap":2290},"2025-05-02",27.25,27.31,27.29,1.53,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2295,"change":883,"percent_change":305,"volume":1227,"transactions":9,"vwap":2295},"2025-05-01",27,26.88,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2299,"change":2301,"percent_change":1137,"volume":2302,"transactions":9,"vwap":2299},"2025-04-30",26.86,26.98,26.69,0.123,28800,{"date":2304,"open":2305,"high":2306,"low":2305,"close":2307,"change":2308,"percent_change":121,"volume":1263,"transactions":9,"vwap":2307},"2025-04-29",26.769,26.9,26.857,0.167,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2300,"change":23,"percent_change":787,"volume":1083,"transactions":9,"vwap":2300},"2025-04-28",26.65,26.71,26.555,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2318,"change":502,"percent_change":725,"volume":944,"transactions":9,"vwap":2318},"2025-04-25",26.4,26.58,26.56,{"date":2320,"open":2321,"high":2311,"low":2321,"close":2322,"change":198,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-04-24",26.3,26.63,1.06,22200,{"date":181,"open":2326,"high":2327,"low":177,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},26.75,26.8,26.35,-0.4,-1.5,20200]