[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUEM":3,"homepage-market-summary":29,"stock-historical-NUEM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NUEM","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 Emerging Markets Equity ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9144,1.2736,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},43.7,43.32,43.92,43.0746,0.6254,1.45,25366.024136,44.661,33.47,34349.23735851394,91.4,2342,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},28.78,31613,11538858.576987,50.33,"2025-04-23",[182,185,195,206,216,227,238,248,258,268,278,288,299,310,321,331,341,352,360,371,380,390,400,410,418,428,439,449,458,468,479,489,499,510,519,527,537,547,557,568,579,588,597,606,616,626,636,646,657,667,676,686,696,704,713,723,733,744,754,765,774,781,789,797,805,811,819,827,832,839,846,853,860,867,875,881,890,898,906,911,919,927,932,939,947,954,961,969,975,981,986,993,1000,1006,1014,1022,1031,1038,1046,1053,1061,1069,1076,1082,1089,1095,1102,1110,1116,1124,1132,1139,1146,1152,1158,1164,1171,1178,1186,1193,1202,1207,1215,1223,1232,1240,1246,1253,1261,1270,1277,1285,1292,1300,1307,1314,1322,1329,1336,1344,1350,1357,1365,1371,1378,1384,1391,1397,1406,1414,1421,1429,1437,1443,1451,1459,1466,1471,1478,1484,1491,1497,1501,1506,1511,1517,1523,1531,1537,1543,1548,1556,1563,1568,1574,1580,1585,1594,1600,1606,1614,1618,1623,1628,1634,1642,1649,1654,1660,1666,1673,1680,1687,1693,1698,1702,1709,1715,1721,1730,1736,1744,1749,1755,1762,1769,1775,1781,1789,1794,1798,1806,1813,1819,1824,1829,1835,1841,1849,1856,1863,1868,1873,1880,1886,1891,1894,1897,1902,1905,1911,1917,1922,1930,1936,1941,1948,1952,1957,1962,1968,1972,1976,1983,1989,1994,2002,2006,2010,2012,2018,2022,2027,2031,2037,2041,2050,2057,2062,2069,2075,2080,2086,2094,2099,2106,2113,2120,2124,2131,2138,2146,2153,2160,2168,2175,2182,2188,2194,2201,2207,2214,2220,2225,2229,2235,2239,2247,2253,2258,2262,2269,2275,2281,2289,2297,2303,2309,2313,2318,2323,2330,2335,2340,2346,2350,2356,2362,2367,2371,2376,2381,2385,2393,2398,2404,2409,2414,2420,2424,2429,2433,2439,2445,2451,2457,2462,2467,2474,2480,2486,2493,2499,2505,2512,2517,2524,2532,2538,2544,2548,2553,2559,2566,2571,2578,2584,2590,2595,2601,2606,2611,2618,2625,2631,2639,2646,2651,2658,2665,2671,2677,2684,2690,2696],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},316,43.6745,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",42.9,43.29,42.8668,0.5109,1.2,22061.748629,290,42.9737,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",42.52,42.6736,41.92,42.5637,-0.0261,-0.06,44789.851285,500,42.3533,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",42.87,42.33,42.5898,-0.2302,-0.54,58832.876842,433,42.6589,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",42.72,42.97,42.48,42.82,0.0039,0.01,12322.640442,166,42.7623,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",42.69,43.12,42.49,42.8161,-0.2964,-0.69,171354.087003,294,42.6326,{"date":239,"open":240,"high":18,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",42.88,42.6701,43.1125,0.4178,0.98,607594.999124,268,43.0494,{"date":249,"open":250,"high":251,"low":220,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",42.78,43.06,42.6947,-0.2906,-0.68,603280.5648,323,42.7291,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",43.41,42.83,42.9853,-0.8841,-2.02,17806.1447,246,43.1017,{"date":269,"open":270,"high":271,"low":270,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",43.5,43.99,43.8694,0.0134,0.03,11711.8325,176,43.7366,{"date":279,"open":270,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",44,43.49,43.856,0.946,2.2,60114.3476,338,43.7325,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",42.66,42.92,42.35,42.91,-0.012,-0.03,30602.0296,351,42.7042,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",42.85,43,42.0112,42.922,0.9995,2.38,45944.9351,313,42.7474,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",42.185,42.3999,41.55,41.9225,-0.0975,-0.23,46592.748303,372,41.9942,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",42.22,41.73,42.02,0.04,0.1,105270.318846,267,41.7972,{"date":332,"open":333,"high":292,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",42.23,41.82,41.98,-1.1564,-2.68,304654.045157,331,42.3364,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",43.2,43.3599,43.0401,43.1364,0.5689,1.34,17903.111,201,43.1945,{"date":353,"open":291,"high":291,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":246,"vwap":359},"2026-09-10",42.4649,42.5675,-0.9625,-2.21,20966.66018,42.6924,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",43.65,43.74,43.34,43.53,-0.0285,-0.07,10138.6246,149,43.5766,{"date":372,"open":373,"high":374,"low":281,"close":375,"change":376,"percent_change":317,"volume":377,"transactions":378,"vwap":379},"2026-09-08",43.64,43.93,43.5585,-0.1004,19157.213236,195,43.6926,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",42.98,43.77,43.6589,0.6589,1.53,19239.884793,287,43.577,{"date":391,"open":392,"high":393,"low":394,"close":302,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",42.58,43.07,42.271,0.38,0.89,12579.1076,187,42.7577,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":210},"2026-09-02",42.36,42.73,42.3101,42.62,-0.11,-0.26,19054.782825,281,{"date":411,"open":412,"high":240,"low":402,"close":403,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",42.4,0.1087,0.26,71241.651012,259,42.4697,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":-6,"volume":425,"transactions":426,"vwap":427},"2026-08-31",42.53,42.8967,42.37,42.6213,-0.0007,218676.5626,198,42.5875,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",42.79,43.04,42.56,42.622,-0.155,-0.36,7188.451382,158,42.6812,{"date":440,"open":441,"high":208,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",42.76,42.5081,42.777,0.252,0.59,11449.345961,135,42.769,{"date":450,"open":451,"high":452,"low":422,"close":453,"change":454,"percent_change":317,"volume":455,"transactions":456,"vwap":457},"2026-08-26",42.64,42.7,42.525,-0.0997,8044.39784,143,42.5325,{"date":459,"open":460,"high":441,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",42.59,42.2701,42.6247,0.6947,1.66,9961.807373,217,42.5552,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",42.105,42.12,41.6711,41.93,-0.208,-0.49,12836.5825,253,41.9217,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",42.5,42.01,42.138,0.2547,0.61,6018.453785,167,42.2483,{"date":490,"open":325,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",42.09,41.6,41.8833,-0.2167,-0.51,16145.0398,211,41.86,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",42.13,42.1537,41.7,42.1,0.8091,1.96,20608.620873,233,41.8932,{"date":511,"open":512,"high":335,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",41.9,41.2909,-1.2491,-2.94,23754.929518,446,41.5164,{"date":520,"open":392,"high":293,"low":521,"close":522,"change":523,"percent_change":110,"volume":524,"transactions":525,"vwap":526},"2026-08-17",42.4101,42.54,0.3035,14473.435496,237,42.7174,{"date":528,"open":529,"high":197,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",42.47,42,42.2365,-0.0199,-0.05,68899.152617,226,42.074,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",42.2,42.4799,42.2564,0.4244,1.01,6943.093333,137,42.3148,{"date":548,"open":473,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",41.9674,41.72,41.832,0.4715,1.14,8973.071292,147,41.8445,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",41.59,41.69,41.14,41.3605,-0.0495,-0.12,26238.902523,342,41.3999,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",41.38,41.66,41.3,41.41,-0.29,-0.7,21936.73407,386,41.4596,{"date":580,"open":581,"high":582,"low":583,"close":503,"change":105,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",41.64,41.71,41.19,1.78,14032.401973,292,41.5058,{"date":589,"open":590,"high":570,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",40.9901,40.97,-0.5,-1.21,26514.585964,262,41.137,{"date":598,"open":560,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":246,"vwap":605},"2026-08-05",41.85,41.3401,41.47,0.0089,0.02,21178.91866,41.6192,{"date":607,"open":608,"high":324,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",41.17,41.04,41.4611,1.0711,2.65,22302.523351,394,41.4407,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",40.05,40.5699,40.39,0.3415,0.85,26073.720345,388,40.2695,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":246,"vwap":635},"2026-07-31",40.07,40.29,39.8,40.0485,0.0185,0.05,338854.42771,40.1384,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",39.08,40.22,40.03,1.5941,4.15,36428.917928,424,39.7457,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",38.855,39.57,38.35,38.4359,-0.9241,-2.35,78922.895409,686,38.7373,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":85,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",39,39.5492,38.9601,39.36,-1.99,25464.785108,321,39.2074,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":105,"volume":673,"transactions":674,"vwap":675},"2026-07-27",40.49,39.63,40.16,0.2907,30147.425223,442,39.9704,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",39.7798,40.48,39.8693,-0.8407,-2.07,16485.550683,278,40.0557,{"date":687,"open":688,"high":689,"low":690,"close":689,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",40.53,40.71,40.4,0.0993,0.24,9769.973532,255,40.5669,{"date":697,"open":620,"high":698,"low":620,"close":699,"change":700,"percent_change":475,"volume":701,"transactions":702,"vwap":703},"2026-07-22",40.89,40.6107,-0.2004,7297.6029,204,40.6385,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":694,"vwap":712},"2026-07-21",40.47,40.94,40.8111,1.0408,2.62,17521.3525,40.7563,{"date":714,"open":715,"high":671,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-20",39.9857,39.758,39.7703,0.0538,0.14,25844.709781,339,39.9657,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-17",39.14,40.0799,39.7165,-0.4181,-1.04,30692.5689,428,39.7267,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-16",40.25,40.54,40.06,40.1346,-0.9754,-2.37,22342.70495,368,40.2755,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":37,"volume":751,"transactions":752,"vwap":753},"2026-07-15",41.225,41.405,40.45,41.11,0.27,23602.978471,280,40.874,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-14",40.72,40.93,40.5953,40.84,0.6464,1.61,8050.29877,215,40.7496,{"date":766,"open":767,"high":756,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":286,"vwap":773},"2026-07-13",40.65,40.0565,40.1936,-1.4864,-3.57,54701.424553,40.2322,{"date":775,"open":572,"high":776,"low":572,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-10",41.91,41.68,0.22,0.53,16700,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":395,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-09",41.22,42.16,41.2,41.46,0.93,50900,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":115,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-08",40.81,41.099998,40.375,41.080002,0.86,18800,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-07",41.0099983,40.36,40.73,-1.06,-2.54,33200,{"date":806,"open":314,"high":473,"low":314,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-06",41.79,0.855,2.09,16100,{"date":812,"open":570,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-02",41.87,40.535,40.935,-0.515,-1.24,31900,{"date":820,"open":821,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-01",41.76,42.049999,41.45,-0.986,-2.32,58500,{"date":828,"open":512,"high":481,"low":512,"close":829,"change":120,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-30",42.436,1.51,15700,{"date":833,"open":314,"high":834,"low":835,"close":836,"change":837,"percent_change":485,"volume":838,"transactions":9,"vwap":836},"2026-06-29",41.899,41.060001,41.806,0.255,14300,{"date":840,"open":841,"high":199,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-26",41.049999,41.551,-0.456,-1.09,9200,{"date":847,"open":218,"high":218,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-25",41.99,42.007,0.218,0.52,15800,{"date":854,"open":813,"high":855,"low":856,"close":857,"change":858,"percent_change":574,"volume":859,"transactions":9,"vwap":857},"2026-06-24",42.07,41.36,41.789,-0.121,12500,{"date":861,"open":862,"high":863,"low":776,"close":776,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":776},"2026-06-23",42.17,42.633,-2.226,-5.04,28500,{"date":868,"open":869,"high":24,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-22",44.14,43.68,44.136,0.456,1.04,20600,{"date":876,"open":877,"high":870,"low":877,"close":870,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":870},"2026-06-18",43.25,1.26,2.97,10300,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-17",42.829,43.19,42.402,42.42,-0.193,-0.45,13100,{"date":891,"open":892,"high":893,"low":231,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-16",42.99,43.11,42.613,-0.527,-1.22,14500,{"date":899,"open":893,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-15",43.295,42.94,43.14,1.42,3.4,11300,{"date":907,"open":908,"high":599,"low":909,"close":550,"change":692,"percent_change":910,"volume":838,"transactions":9,"vwap":550},"2026-06-12",41.5,41.385,0.58,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":386,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-11",40.388,41.62,40.255,41.48,3.83,40300,{"date":920,"open":921,"high":922,"low":923,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-10",40.18,40.75,39.95,-0.58,-1.43,45900,{"date":928,"open":929,"high":929,"low":930,"close":688,"change":223,"percent_change":603,"volume":931,"transactions":9,"vwap":688},"2026-06-09",41.37,39.64,41500,{"date":933,"open":791,"high":791,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-08",40.41,40.52,0.57,1.43,78500,{"date":940,"open":941,"high":942,"low":943,"close":923,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":923},"2026-06-05",40.785,40.974,39.77,-1.93,-4.61,27900,{"date":948,"open":949,"high":950,"low":314,"close":951,"change":495,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-04",41.81,42.3,41.88,-1.2,22800,{"date":955,"open":956,"high":956,"low":950,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-03",42.585,42.39,-0.56,-1.3,4100,{"date":962,"open":291,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-02",43.33,42.77,42.95,0.065,0.15,89700,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":974,"percent_change":622,"volume":810,"transactions":9,"vwap":973},"2026-06-01",42.43,43.31,42.885,0.363,{"date":976,"open":451,"high":451,"low":333,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-29",42.522,0.192,0.45,46000,{"date":982,"open":776,"high":422,"low":983,"close":209,"change":984,"percent_change":719,"volume":985,"transactions":9,"vwap":209},"2026-05-28",41.528,0.06,29300,{"date":987,"open":988,"high":989,"low":855,"close":990,"change":991,"percent_change":414,"volume":992,"transactions":9,"vwap":990},"2026-05-27",42.25,42.6,42.27,0.109,10700,{"date":994,"open":995,"high":957,"low":325,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-26",42.040001,42.161,1.241,3.03,7100,{"date":1001,"open":1002,"high":573,"low":1002,"close":1003,"change":1004,"percent_change":37,"volume":1005,"transactions":9,"vwap":1003},"2026-05-22",40.74,40.92,0.268,4400,{"date":1007,"open":620,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-21",40.825,40.28,40.652,0.322,0.8,7900,{"date":1015,"open":1016,"high":688,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-20",40.275,40.17,40.33,0.65,1.64,37900,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-19",39.62,40.14,39.45,39.68,-0.724,-1.79,9900,{"date":1032,"open":756,"high":756,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-18",40.029999,40.404,-0.336,-0.82,14400,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1002,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1002},"2026-05-15",40.83,40.9,40.5,-1.11,-2.65,16300,{"date":1047,"open":1048,"high":1049,"low":1050,"close":599,"change":1051,"percent_change":414,"volume":1052,"transactions":9,"vwap":599},"2026-05-14",41.58,41.96,41.49,0.11,13000,{"date":1054,"open":786,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-13",41.97,41.4,41.74,0.51,1.24,13300,{"date":1062,"open":1063,"high":1064,"low":756,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-12",41.54,41.56,41.23,-1.163,-2.74,25000,{"date":1070,"open":990,"high":1071,"low":990,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-11",42.51,42.393,-0.077,-0.18,19200,{"date":1077,"open":886,"high":1078,"low":1079,"close":529,"change":979,"percent_change":1080,"volume":1081,"transactions":9,"vwap":529},"2026-05-08",42.61,42.29,1.07,40100,{"date":1083,"open":1084,"high":1084,"low":1085,"close":325,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":325},"2026-05-07",42.615,41.943,-0.366,-0.86,28900,{"date":1090,"open":848,"high":1071,"low":848,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-06",42.386,0.876,2.11,22400,{"date":1096,"open":856,"high":807,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-05",41.21,41.51,0.564,1.38,16900,{"date":1103,"open":1104,"high":1056,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-04",41.16,40.76,40.946,-0.384,-0.93,23600,{"date":1111,"open":1112,"high":1050,"low":1112,"close":1113,"change":1114,"percent_change":692,"volume":1115,"transactions":9,"vwap":1113},"2026-05-01",40.91,41.33,0.098,9300,{"date":1117,"open":1118,"high":1119,"low":935,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-30",40.7,41.24,41.232,0.812,2.01,73200,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1073,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-29",40.545,40.63,40.27,40.42,-0.19,12300,{"date":1133,"open":1134,"high":767,"low":1135,"close":1136,"change":1137,"percent_change":1087,"volume":1138,"transactions":9,"vwap":1136},"2026-04-28",40.3,40.21,40.497,-0.353,11800,{"date":1140,"open":841,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":140,"volume":1145,"transactions":9,"vwap":1143},"2026-04-27",41.07,40.66,40.85,-0.14,17700,{"date":1147,"open":1148,"high":783,"low":1148,"close":1149,"change":244,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-24",40.64,40.99,2.45,21700,{"date":1153,"open":628,"high":748,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":845,"transactions":9,"vwap":1155},"2026-04-23",39.81,40.0099983,-0.67,-1.65,{"date":1159,"open":934,"high":941,"low":934,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-22",40.68,0.69,1.73,22300,{"date":1165,"open":669,"high":1142,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-21",39.94,39.99,-0.52,-1.28,55200,{"date":1172,"open":1173,"high":767,"low":629,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-20",40.57,40.51,-0.1,-0.25,14200,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-17",40.58,41.0050011,40.61,0.64,1.6,14100,{"date":1187,"open":1188,"high":1189,"low":943,"close":145,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":145},"2026-04-16",40.040001,40.080002,0.19,0.48,13500,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-15",39.75,39.89,39.6,39.78,-0.17,-0.43,9500,{"date":1203,"open":1204,"high":1033,"low":1205,"close":923,"change":795,"percent_change":284,"volume":1206,"transactions":9,"vwap":923},"2026-04-14",39.51,39.3,23900,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":70,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-13",38.788,39.185,38.71,39.09,0.54,24300,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":70,"volume":1222,"transactions":9,"vwap":1220},"2026-04-10",38.87,39.25,38.74,38.88,0.08,14000,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-09",38.41,39.07,38.22,38.8,0.119,0.31,27100,{"date":1233,"open":1234,"high":659,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-08",38.99,38.536,38.681,2.011,5.48,27300,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":223,"percent_change":274,"volume":1245,"transactions":9,"vwap":1244},"2026-04-07",36.73,36.049999,36.67,33000,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":719,"percent_change":395,"volume":1252,"transactions":9,"vwap":1251},"2026-04-06",36.79,36.99,36.6,36.66,27700,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-02",36.080002,36.917,36.52,-0.38,-1.03,21200,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-01",36.95,37.319,36.682,36.9,0.161,0.44,20700,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-31",35.5,36.739,1.359,3.84,29200,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-30",35.93,35.16,35.38,-0.31,-0.87,44400,{"date":1286,"open":1287,"high":1288,"low":1281,"close":1289,"change":1290,"percent_change":984,"volume":1291,"transactions":9,"vwap":1289},"2026-03-27",35.73,35.941,35.69,0.021,33900,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-26",36.13,36.28,35.669,-0.951,-2.6,13700,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":1131,"transactions":9,"vwap":1304},"2026-03-25",36.72,36.8,36.62,0.6,1.67,{"date":1308,"open":1287,"high":1309,"low":1310,"close":1311,"change":592,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-24",36.31,35.72,36.02,-1.37,17900,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1257,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1257},"2026-03-23",36.441,36.75,36.116,1.16,3.28,32000,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":844,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-20",36.2,35.26,35.36,-2.99,32900,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":327,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-19",35.87,36.605,36.45,0.28,18500,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1313,"transactions":9,"vwap":1341},"2026-03-18",36.879,37.040001,36.33,36.35,-0.81,-2.18,{"date":1345,"open":1346,"high":1347,"low":25,"close":1348,"change":1268,"percent_change":191,"volume":1349,"transactions":9,"vwap":1348},"2026-03-17",37.19,37.281,37.16,16000,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1302,"change":37,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1302},"2026-03-16",36.725,37.068001,36.715,1.83,16800,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":295,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-13",36.59,36.74,35.952,36.060001,-0.08,26300,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1368,"change":593,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-12",36.826,36.09,-3.24,25900,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":115,"volume":1101,"transactions":9,"vwap":1376},"2026-03-11",37.27,37.56,37.029999,37.3,0.13,{"date":1379,"open":1348,"high":1380,"low":1381,"close":1382,"change":223,"percent_change":274,"volume":1383,"transactions":9,"vwap":1382},"2026-03-10",37.898,37,37.17,22900,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1348,"change":1389,"percent_change":79,"volume":1390,"transactions":9,"vwap":1348},"2026-03-09",36.044998,37.2,35.797,0.77,41900,{"date":1392,"open":1393,"high":1244,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1383,"transactions":9,"vwap":1394},"2026-03-06",36.029999,36.39,-0.162,-0.44,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-05",36.91,37.21,36.15,36.552,-0.778,-2.08,31700,{"date":1407,"open":1408,"high":1409,"low":1399,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-04",37.080002,37.6,37.33,0.36,0.97,119900,{"date":1415,"open":1416,"high":1417,"low":1368,"close":1418,"change":1157,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-03",36.618,37.35,36.97,-4.27,60000,{"date":1422,"open":650,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-02",38.96,38.27,38.62,-0.745,-1.89,20200,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1432,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1432},"2026-02-27",39.16,39.365,39.02,-0.185,-0.47,113500,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1441,"change":1200,"percent_change":1442,"volume":780,"transactions":9,"vwap":1441},"2026-02-26",39.88,39.285,39.55,-1.08,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1269,"transactions":9,"vwap":1448},"2026-02-25",39.9,40.23,39.82,39.98,0.33,0.83,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":985,"transactions":9,"vwap":1456},"2026-02-24",39.58,39.93,39.31,39.65,0.4,1.02,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1218,"change":888,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1218},"2026-02-23",39.47,39.585,39.22,-1.13,14700,{"date":1467,"open":1219,"high":1468,"low":1219,"close":1468,"change":1469,"percent_change":1470,"volume":1013,"transactions":9,"vwap":1468},"2026-02-20",39.7,0.92,2.37,{"date":1472,"open":1473,"high":659,"low":1474,"close":1475,"change":1476,"percent_change":212,"volume":1477,"transactions":9,"vwap":1475},"2026-02-19",38.94,38.55,38.78,-0.21,12100,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1234,"change":984,"percent_change":967,"volume":1483,"transactions":9,"vwap":1234},"2026-02-18",39.2,39.27,38.97,16400,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":367,"percent_change":1074,"volume":1490,"transactions":9,"vwap":1489},"2026-02-17",38.9,39.040001,38.5,38.93,24700,{"date":1492,"open":1219,"high":1493,"low":1494,"close":659,"change":1190,"percent_change":1495,"volume":1496,"transactions":9,"vwap":659},"2026-02-13",39.049999,38.57,0.49,15300,{"date":1498,"open":1455,"high":1455,"low":1499,"close":1499,"change":575,"percent_change":1500,"volume":1383,"transactions":9,"vwap":1499},"2026-02-12",38.81,-1.77,{"date":1502,"open":1433,"high":1204,"low":1503,"close":1204,"change":120,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1204},"2026-02-11",38.995,1.62,37700,{"date":1507,"open":1211,"high":1423,"low":1508,"close":1220,"change":130,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1220},"2026-02-10",38.635,0.23,11000,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1192,"transactions":9,"vwap":1514},"2026-02-09",38.42,38.79,0.408,1.06,{"date":1518,"open":1519,"high":1513,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1465,"transactions":9,"vwap":1520},"2026-02-06",37.91,38.382,0.852,2.27,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":533,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-02-05",37.393,37.782,37.28,37.53,-0.13,18700,{"date":1532,"open":1533,"high":1533,"low":1527,"close":1534,"change":1535,"percent_change":1536,"volume":1383,"transactions":9,"vwap":1534},"2026-02-04",37.98,37.58,-0.4,-1.05,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1533,"change":967,"percent_change":1457,"volume":1542,"transactions":9,"vwap":1533},"2026-02-03",37.773,38.0099983,37.512,19700,{"date":1544,"open":1409,"high":1545,"low":1409,"close":1546,"change":1547,"percent_change":1547,"volume":985,"transactions":9,"vwap":1546},"2026-02-02",38.080002,37.83,0,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1546,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1546},"2026-01-30",38.2,38.38,37.79,-0.84,-2.17,187900,{"date":1557,"open":1220,"high":1220,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-29",38.23,38.67,-0.33,-0.85,15500,{"date":1564,"open":1565,"high":1566,"low":1514,"close":659,"change":1567,"percent_change":1230,"volume":859,"transactions":9,"vwap":659},"2026-01-28",38.863,39.056,0.12,{"date":1569,"open":1570,"high":1571,"low":1494,"close":1220,"change":485,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1220},"2026-01-27",38.806,38.89,1.59,19600,{"date":1575,"open":1576,"high":1577,"low":1550,"close":1424,"change":1578,"percent_change":51,"volume":1579,"transactions":9,"vwap":1424},"2026-01-26",38.215,38.45,0.07,16500,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1550,"change":414,"percent_change":1161,"volume":1584,"transactions":9,"vwap":1550},"2026-01-23",37.8,38.21,23000,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-22",37.97,38.13,37.749,37.94,0.34,0.9,17100,{"date":1595,"open":1528,"high":1596,"low":1597,"close":1409,"change":1598,"percent_change":125,"volume":1599,"transactions":9,"vwap":1409},"2026-01-21",37.88,37.37,0.37,29400,{"date":1601,"open":1527,"high":1602,"low":1346,"close":1603,"change":1604,"percent_change":86,"volume":1605,"transactions":9,"vwap":1603},"2026-01-20",37.48,37.23,-0.09,22100,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1175,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-16",37.405,37.42,37.13,37.32,-0.27,40400,{"date":1615,"open":1616,"high":1617,"low":1597,"close":1609,"change":130,"percent_change":692,"volume":1145,"transactions":9,"vwap":1609},"2026-01-15",37.5,37.68,{"date":1619,"open":1620,"high":1621,"low":1610,"close":1410,"change":533,"percent_change":1529,"volume":1622,"transactions":9,"vwap":1410},"2026-01-14",37.34,37.41,16200,{"date":1624,"open":1625,"high":1625,"low":1400,"close":1626,"change":1199,"percent_change":888,"volume":1627,"transactions":9,"vwap":1626},"2026-01-13",37.525,37.38,19800,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":779,"percent_change":937,"volume":1633,"transactions":9,"vwap":1632},"2026-01-12",37.18,37.66,37.55,17200,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1230,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-09",36.89,40.8,36.5,37.02,0.84,29900,{"date":1643,"open":1644,"high":1303,"low":1645,"close":1646,"change":1363,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-01-08",36.68,36.56,36.71,-0.22,13800,{"date":1650,"open":1651,"high":1639,"low":1644,"close":1248,"change":1560,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1248},"2026-01-07",36.86,-0.89,15900,{"date":1655,"open":1610,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":44,"volume":905,"transactions":9,"vwap":1658},"2026-01-06",37.31,37.0029984,37.12,0.32,{"date":1661,"open":1644,"high":1662,"low":1663,"close":1303,"change":1664,"percent_change":1080,"volume":1665,"transactions":9,"vwap":1303},"2026-01-05",36.94,36.535,0.39,26800,{"date":1667,"open":1668,"high":1669,"low":1324,"close":1670,"change":1450,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-01-02",36.34,36.55,36.41,2.33,216700,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1176,"percent_change":575,"volume":1679,"transactions":9,"vwap":1678},"2025-12-31",35.79,35.895,35.57,35.58,69800,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":719,"percent_change":1664,"volume":1686,"transactions":9,"vwap":1685},"2025-12-30",35.9,35.99,35.099998,35.83,35000,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1289,"change":1692,"percent_change":406,"volume":1094,"transactions":9,"vwap":1289},"2025-12-29",35.63,35.74,35.477,-0.04,{"date":1694,"open":1695,"high":1331,"low":1696,"close":1287,"change":326,"percent_change":1051,"volume":1697,"transactions":9,"vwap":1287},"2025-12-26",35.64,35.52,14600,{"date":1699,"open":1289,"high":1700,"low":1689,"close":1289,"change":327,"percent_change":1334,"volume":1701,"transactions":9,"vwap":1289},"2025-12-24",35.85,10000,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1706,"change":130,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-12-23",35.35,35.71,35.59,0.25,18200,{"date":1710,"open":1281,"high":1711,"low":1325,"close":1272,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1272},"2025-12-22",35.61,0.194,0.55,50700,{"date":1716,"open":1280,"high":1272,"low":1280,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-12-19",35.306,0.416,1.19,48200,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-12-18",35.14,35.19,34.88,34.89,-0.98,-2.73,69300,{"date":1731,"open":1243,"high":1732,"low":1733,"close":1331,"change":1612,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1331},"2025-12-17",36.38,35.81,-0.75,49900,{"date":1737,"open":1738,"high":1739,"low":1287,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-16",35.89,36.57,36.14,-0.072,-0.2,44800,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1747,"change":1748,"percent_change":475,"volume":1299,"transactions":9,"vwap":1747},"2025-12-15",36.48,36.212,-0.178,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1394,"change":1753,"percent_change":1754,"volume":1075,"transactions":9,"vwap":1394},"2025-12-12",36.712,36.223,-0.278,-0.76,{"date":1756,"open":1757,"high":1303,"low":1758,"close":1759,"change":1760,"percent_change":1176,"volume":1761,"transactions":9,"vwap":1759},"2025-12-11",36.616,36.49,36.668,-0.092,25400,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1509,"percent_change":120,"volume":1768,"transactions":9,"vwap":1767},"2025-12-10",36.54,36.85,36.363,36.76,9800,{"date":1770,"open":1746,"high":1771,"low":1772,"close":1771,"change":1773,"percent_change":633,"volume":1774,"transactions":9,"vwap":1771},"2025-12-09",36.53,36.22,0.017,28600,{"date":1776,"open":1646,"high":1646,"low":1777,"close":1778,"change":1779,"percent_change":1130,"volume":1780,"transactions":9,"vwap":1778},"2025-12-08",36.414,36.513,-0.068,14900,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1664,"volume":1788,"transactions":9,"vwap":1786},"2025-12-05",36.81,36.96,36.557,36.581,0.141,6500,{"date":1790,"open":1638,"high":1638,"low":1791,"close":1792,"change":1793,"percent_change":1457,"volume":1030,"transactions":9,"vwap":1792},"2025-12-04",36.25,36.44,0.144,{"date":1795,"open":1740,"high":1732,"low":1740,"close":1796,"change":1797,"percent_change":603,"volume":992,"transactions":9,"vwap":1796},"2025-12-03",36.296,0.009,{"date":1799,"open":1800,"high":1801,"low":1368,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-12-02",36.275,36.4,36.287,-0.003,-0.01,11400,{"date":1807,"open":1808,"high":1333,"low":1809,"close":1810,"change":984,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-12-01",36.185,36.156,36.29,0.17,8400,{"date":1814,"open":1309,"high":1815,"low":1816,"close":1816,"change":406,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-11-28",36.462,36.23,-0.3,5900,{"date":1820,"open":1821,"high":1764,"low":1740,"close":1668,"change":1822,"percent_change":1268,"volume":1823,"transactions":9,"vwap":1668},"2025-11-26",36.27,0.16,11500,{"date":1825,"open":1826,"high":1827,"low":1690,"close":1828,"change":1567,"percent_change":1449,"volume":1428,"transactions":9,"vwap":1828},"2025-11-25",35.885,36.228,36.18,{"date":1830,"open":1831,"high":1832,"low":1705,"close":1362,"change":1833,"percent_change":1389,"volume":1834,"transactions":9,"vwap":1362},"2025-11-24",35.78,36.07,0.277,26400,{"date":1836,"open":1837,"high":1738,"low":1838,"close":1839,"change":1073,"percent_change":1476,"volume":1840,"transactions":9,"vwap":1839},"2025-11-21",35.475,35.22,35.783,32200,{"date":1842,"open":1843,"high":1638,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-11-20",36.47,35.681,35.86,-0.326,-0.9,32800,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1529,"volume":992,"transactions":9,"vwap":1854},"2025-11-19",36.0099983,36.37,36,36.186,-0.048,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1476,"volume":1648,"transactions":9,"vwap":1861},"2025-11-18",36.055,36.282,35.904,36.234,-0.076,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1309,"change":924,"percent_change":1867,"volume":1349,"transactions":9,"vwap":1309},"2025-11-17",36.7,36.26,-1.57,{"date":1869,"open":1746,"high":1870,"low":1746,"close":1636,"change":1871,"percent_change":633,"volume":1872,"transactions":9,"vwap":1636},"2025-11-14",37.035,0.019,28800,{"date":1874,"open":1630,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1727,"volume":1879,"transactions":9,"vwap":1877},"2025-11-13",37.217,36.763,36.871,-0.364,17600,{"date":1881,"open":1882,"high":1626,"low":1408,"close":1883,"change":1884,"percent_change":1578,"volume":1885,"transactions":9,"vwap":1883},"2025-11-12",37.25,37.235,0.025,28700,{"date":1887,"open":1382,"high":1888,"low":1889,"close":1400,"change":719,"percent_change":395,"volume":1890,"transactions":9,"vwap":1400},"2025-11-11",37.29,37.042999,12600,{"date":1892,"open":1662,"high":1408,"low":1783,"close":1893,"change":851,"percent_change":903,"volume":780,"transactions":9,"vwap":1893},"2025-11-10",37.07,{"date":1895,"open":1758,"high":1669,"low":1255,"close":1669,"change":367,"percent_change":1130,"volume":1896,"transactions":9,"vwap":1669},"2025-11-07",24200,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1304,"change":1901,"percent_change":1754,"volume":1708,"transactions":9,"vwap":1304},"2025-11-06",36.98,36.51,-0.28,{"date":1903,"open":1242,"high":1418,"low":1644,"close":1266,"change":1904,"percent_change":1389,"volume":1052,"transactions":9,"vwap":1266},"2025-11-05",0.282,{"date":1906,"open":1907,"high":1908,"low":1416,"close":1416,"change":1909,"percent_change":1910,"volume":1299,"transactions":9,"vwap":1416},"2025-11-04",36.78,36.908,-0.542,-1.46,{"date":1912,"open":1913,"high":1620,"low":1899,"close":1348,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1348},"2025-11-03",37.09,0.3,0.81,57600,{"date":1918,"open":1399,"high":1662,"low":1302,"close":1651,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1651},"2025-10-31",-0.235,-0.63,9700,{"date":1923,"open":1924,"high":1527,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-10-30",37.11,37.0099983,37.095001,-0.495,-1.32,15200,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1934,"change":633,"percent_change":1377,"volume":1935,"transactions":9,"vwap":1934},"2025-10-29",37.86,37.46,37.59,17000,{"date":1937,"open":1611,"high":1938,"low":1939,"close":1940,"change":967,"percent_change":1457,"volume":818,"transactions":9,"vwap":1940},"2025-10-28",37.687,37.231,37.54,{"date":1942,"open":1943,"high":1944,"low":1630,"close":1945,"change":414,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-10-27",37.4,37.425,37.39,0.7,13200,{"date":1949,"open":1408,"high":1888,"low":1381,"close":1610,"change":1950,"percent_change":1012,"volume":1951,"transactions":9,"vwap":1610},"2025-10-24",0.295,10500,{"date":1953,"open":1302,"high":1662,"low":1244,"close":1954,"change":1955,"percent_change":795,"volume":1956,"transactions":9,"vwap":1954},"2025-10-23",36.835,0.315,11900,{"date":1958,"open":1360,"high":1959,"low":1960,"close":1257,"change":406,"percent_change":1817,"volume":1961,"transactions":9,"vwap":1257},"2025-10-22",36.93,36.386,21500,{"date":1963,"open":1302,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1536,"volume":780,"transactions":9,"vwap":1966},"2025-10-21",36.82,36.551,36.63,-0.39,{"date":1969,"open":1303,"high":1970,"low":1244,"close":1639,"change":395,"percent_change":873,"volume":1971,"transactions":9,"vwap":1639},"2025-10-20",37.099998,18000,{"date":1973,"open":1758,"high":1360,"low":1843,"close":1974,"change":1975,"percent_change":1074,"volume":1013,"transactions":9,"vwap":1974},"2025-10-17",36.64,-0.065,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":70,"percent_change":910,"volume":1982,"transactions":9,"vwap":1981},"2025-10-16",36.765,36.882,36.58,36.705,34900,{"date":1984,"open":1801,"high":1257,"low":1791,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-10-15",36.495,0.569,1.58,7000,{"date":1990,"open":1272,"high":1368,"low":1272,"close":1991,"change":1992,"percent_change":1168,"volume":1993,"transactions":9,"vwap":1991},"2025-10-14",35.926,-0.189,8300,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-10-13",35.96,36.178,36.115,1.255,3.6,19300,{"date":2003,"open":1816,"high":1340,"low":2004,"close":2004,"change":2005,"percent_change":771,"volume":1094,"transactions":9,"vwap":2004},"2025-10-10",34.86,-1.29,{"date":2007,"open":2008,"high":2008,"low":2009,"close":1401,"change":1176,"percent_change":234,"volume":1299,"transactions":9,"vwap":1401},"2025-10-09",36.43,36.12,{"date":2011,"open":1740,"high":1670,"low":1740,"close":1801,"change":692,"percent_change":37,"volume":992,"transactions":9,"vwap":1801},"2025-10-08",{"date":2013,"open":1732,"high":1670,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":985,"transactions":9,"vwap":2015},"2025-10-07",36.099998,36.16,-0.15,-0.41,{"date":2019,"open":1801,"high":1333,"low":1816,"close":1309,"change":2020,"percent_change":1509,"volume":2021,"transactions":9,"vwap":1309},"2025-10-06",0.083,66000,{"date":2023,"open":1816,"high":1810,"low":2014,"close":2024,"change":2025,"percent_change":967,"volume":2026,"transactions":9,"vwap":2024},"2025-10-03",36.227,0.053,6300,{"date":2028,"open":1401,"high":1324,"low":1853,"close":2029,"change":1712,"percent_change":1213,"volume":2030,"transactions":9,"vwap":2029},"2025-10-02",36.174,16600,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":1915,"volume":1313,"transactions":9,"vwap":2035},"2025-10-01",36.078999,35.91,35.98,0.29,{"date":2038,"open":2039,"high":2034,"low":1711,"close":1289,"change":2040,"percent_change":1509,"volume":1192,"transactions":9,"vwap":1289},"2025-09-30",35.75,0.081,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-09-29",35.47,35.739,35.45,35.609,0.379,1.08,7300,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2054,"change":2055,"percent_change":406,"volume":2056,"transactions":9,"vwap":2054},"2025-09-26",34.81,35.24,35.23,-0.038,21600,{"date":2058,"open":1325,"high":1704,"low":1723,"close":2059,"change":2060,"percent_change":1920,"volume":2061,"transactions":9,"vwap":2059},"2025-09-25",35.268,-0.222,11600,{"date":2063,"open":2064,"high":1289,"low":1281,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-09-24",35.575,35.49,-0.335,-0.94,21100,{"date":2070,"open":1733,"high":1851,"low":2071,"close":2072,"change":2073,"percent_change":851,"volume":2074,"transactions":9,"vwap":2072},"2025-09-23",35.684,35.825,0.185,20900,{"date":2076,"open":1695,"high":1705,"low":2077,"close":1695,"change":2078,"percent_change":888,"volume":2079,"transactions":9,"vwap":1695},"2025-09-22",35.51,-0.16,12800,{"date":2081,"open":1738,"high":1738,"low":2082,"close":2083,"change":2084,"percent_change":1707,"volume":2085,"transactions":9,"vwap":2083},"2025-09-19",35.601,35.8,0.088,4900,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":1612,"volume":2093,"transactions":9,"vwap":2091},"2025-09-18",35.722,35.845,35.694,35.712,-0.098,9600,{"date":2095,"open":1845,"high":1255,"low":2096,"close":1733,"change":2097,"percent_change":120,"volume":2098,"transactions":9,"vwap":1733},"2025-09-17",35.67,0.225,17800,{"date":2100,"open":2101,"high":1695,"low":2102,"close":2103,"change":2104,"percent_change":1190,"volume":2105,"transactions":9,"vwap":2103},"2025-09-16",35.554,35.522,35.585,0.067,4500,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":622,"volume":2105,"transactions":9,"vwap":2111},"2025-09-15",35.452,35.551,35.37,35.518,0.298,{"date":2114,"open":2115,"high":2116,"low":2117,"close":1838,"change":2118,"percent_change":202,"volume":2119,"transactions":9,"vwap":1838},"2025-09-12",35.28,35.288,35.07,-0.02,21900,{"date":2121,"open":2122,"high":1326,"low":2122,"close":2053,"change":1411,"percent_change":2123,"volume":1812,"transactions":9,"vwap":2053},"2025-09-11",35.0099983,1.03,{"date":2125,"open":2126,"high":2126,"low":2127,"close":1725,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1725},"2025-09-10",35.2,34.857,0.285,0.82,21300,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2135,"change":2136,"percent_change":1268,"volume":2137,"transactions":9,"vwap":2135},"2025-09-09",34.49,34.708,34.595,0.152,25500,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":1686,"transactions":9,"vwap":2143},"2025-09-08",34.21,34.48,34.17,34.443,0.148,0.43,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2150,"change":1718,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-09-05",34.3,34.040001,34.295,1.23,4600,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2156,"change":2158,"percent_change":1604,"volume":2159,"transactions":9,"vwap":2156},"2025-09-04",33.66,33.879,33.64,-0.031,4700,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":37,"volume":2167,"transactions":9,"vwap":2165},"2025-09-03",33.79,34.049999,33.73,33.91,0.221,47800,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2172,"change":2173,"percent_change":1476,"volume":2174,"transactions":9,"vwap":2172},"2025-09-02",33.5,33.74,33.689,-0.071,6000,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2179,"change":1927,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-08-29",34.02,33.746,33.76,-1.45,7500,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2185,"change":967,"percent_change":1268,"volume":2187,"transactions":9,"vwap":2185},"2025-08-28",34.080002,34.255,33.93,8200,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2191,"change":1434,"percent_change":212,"volume":2193,"transactions":9,"vwap":2191},"2025-08-27",34.0099983,34.105,33.85,7200,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2118,"percent_change":202,"volume":2200,"transactions":9,"vwap":2199},"2025-08-26",34.35,34.41,34.24,34.29,5400,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2205,"change":2016,"percent_change":1396,"volume":2206,"transactions":9,"vwap":2205},"2025-08-25",34.565,34.59,34.31,18100,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":1100,"volume":953,"transactions":9,"vwap":2212},"2025-08-22",34.19,34.61,34.061001,34.46,0.47,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2218,"change":1692,"percent_change":564,"volume":2219,"transactions":9,"vwap":2218},"2025-08-21",33.906,34.076,33.99,5000,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2224,"change":603,"percent_change":984,"volume":1697,"transactions":9,"vwap":2224},"2025-08-20",34.16,33.811,34.029999,{"date":2226,"open":2142,"high":2227,"low":2218,"close":2190,"change":1282,"percent_change":1847,"volume":2228,"transactions":9,"vwap":2190},"2025-08-19",34.285,9000,{"date":2230,"open":2231,"high":2232,"low":2199,"close":2233,"change":1190,"percent_change":100,"volume":2234,"transactions":9,"vwap":2233},"2025-08-18",34.331,34.54,34.32,35500,{"date":2236,"open":2209,"high":2237,"low":2184,"close":2238,"change":223,"percent_change":274,"volume":992,"transactions":9,"vwap":2238},"2025-08-15",34.323,34.13,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-08-14",34.39,34.11,34.12,-0.525,-1.52,34100,{"date":2248,"open":2249,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":1319,"volume":1805,"transactions":9,"vwap":2251},"2025-08-13",34.715,34.51,34.645,0.398,{"date":2254,"open":2209,"high":2199,"low":2255,"close":2256,"change":2257,"percent_change":795,"volume":1030,"transactions":9,"vwap":2256},"2025-08-12",33.98,34.247,0.291,{"date":2259,"open":2177,"high":2222,"low":2260,"close":2261,"change":367,"percent_change":1476,"volume":852,"transactions":9,"vwap":2261},"2025-08-11",33.82,33.956,{"date":2263,"open":2264,"high":2163,"low":2265,"close":2266,"change":2267,"percent_change":1804,"volume":2268,"transactions":9,"vwap":2266},"2025-08-08",33.999,33.88,34.026001,-0.004,8900,{"date":2270,"open":2163,"high":2271,"low":2272,"close":2224,"change":2273,"percent_change":120,"volume":2274,"transactions":9,"vwap":2224},"2025-08-07",34.14,33.94,0.214,5700,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2278,"change":2279,"percent_change":1230,"volume":2280,"transactions":9,"vwap":2278},"2025-08-06",33.58,33.816,0.104,15600,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":120,"volume":2288,"transactions":9,"vwap":2286},"2025-08-05",33.65,33.77,33.56,33.712,0.212,37000,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2170,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2170},"2025-08-04",33.41,33.62,33.33,0.445,1.35,24600,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2301,"change":1919,"percent_change":2302,"volume":1138,"transactions":9,"vwap":2301},"2025-08-01",33.3,32.89,33.055,-0.71,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":1175,"percent_change":1817,"volume":1956,"transactions":9,"vwap":2308},"2025-07-31",33.21,33.38,33.13,33.29,{"date":2310,"open":25,"high":2157,"low":2311,"close":2312,"change":1199,"percent_change":495,"volume":2193,"transactions":9,"vwap":2312},"2025-07-30",33.28,33.39,{"date":2314,"open":2164,"high":2315,"low":2316,"close":2285,"change":1529,"percent_change":1967,"volume":2317,"transactions":9,"vwap":2285},"2025-07-29",33.769,33.54,7600,{"date":2319,"open":2320,"high":2171,"low":2312,"close":2321,"change":564,"percent_change":2322,"volume":1045,"transactions":9,"vwap":2321},"2025-07-28",33.615,33.69,-0.35,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2325,"change":2328,"percent_change":2329,"volume":1115,"transactions":9,"vwap":2325},"2025-07-25",33.81,33.92,33.7,-0.187,-0.55,{"date":2331,"open":2218,"high":2224,"low":2192,"close":2332,"change":2333,"percent_change":888,"volume":2334,"transactions":9,"vwap":2332},"2025-07-24",33.997,-0.154,11200,{"date":2336,"open":2218,"high":2337,"low":2338,"close":2337,"change":2339,"percent_change":1100,"volume":1935,"transactions":9,"vwap":2337},"2025-07-23",34.151,33.87,0.465,{"date":2341,"open":2342,"high":2325,"low":2277,"close":2343,"change":2344,"percent_change":212,"volume":2345,"transactions":9,"vwap":2343},"2025-07-22",33.67,33.686,-0.183,12900,{"date":2347,"open":2186,"high":2224,"low":2179,"close":2348,"change":2349,"percent_change":100,"volume":1823,"transactions":9,"vwap":2348},"2025-07-21",33.869,0.189,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2354,"change":1175,"percent_change":1817,"volume":2355,"transactions":9,"vwap":2354},"2025-07-18",33.805,33.979,33.68,7400,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":1190,"percent_change":936,"volume":1579,"transactions":9,"vwap":2361},"2025-07-17",33.53,33.814,33.49,33.78,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2366,"change":1547,"percent_change":1547,"volume":1192,"transactions":9,"vwap":2366},"2025-07-16",33.36,33.6,33.59,{"date":2368,"open":2170,"high":2292,"low":2369,"close":2366,"change":1509,"percent_change":1161,"volume":2370,"transactions":9,"vwap":2366},"2025-07-15",33.391,53400,{"date":2372,"open":2373,"high":2364,"low":2374,"close":2364,"change":1509,"percent_change":1161,"volume":2375,"transactions":9,"vwap":2364},"2025-07-14",33.23,33.153,8500,{"date":2377,"open":2373,"high":2378,"low":2379,"close":2307,"change":1176,"percent_change":1734,"volume":2380,"transactions":9,"vwap":2307},"2025-07-11",33.325,33.09,166800,{"date":2382,"open":2383,"high":2170,"low":2383,"close":2306,"change":2384,"percent_change":326,"volume":880,"transactions":9,"vwap":2306},"2025-07-10",33.34,0.015,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":1175,"volume":2392,"transactions":9,"vwap":2390},"2025-07-09",33.395,33.44,33.2,33.365,-0.035,5300,{"date":2394,"open":2395,"high":25,"low":2293,"close":2396,"change":1659,"percent_change":1412,"volume":2397,"transactions":9,"vwap":2396},"2025-07-08",33.348,33.4,33700,{"date":2399,"open":2389,"high":2364,"low":2400,"close":2401,"change":888,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-07-07",33.040001,33.080002,-1.34,18900,{"date":2405,"open":2406,"high":2325,"low":2407,"close":2358,"change":51,"percent_change":1213,"volume":2408,"transactions":9,"vwap":2358},"2025-07-03",33.72,33.52,3000,{"date":2410,"open":2411,"high":2364,"low":2412,"close":2413,"change":1051,"percent_change":1449,"volume":2001,"transactions":9,"vwap":2413},"2025-07-02",33.14,33.12,33.35,{"date":2415,"open":2312,"high":2416,"low":2417,"close":2418,"change":274,"percent_change":130,"volume":2419,"transactions":9,"vwap":2418},"2025-07-01",33.42,33.22,33.24,54700,{"date":2421,"open":2422,"high":2423,"low":2401,"close":2305,"change":633,"percent_change":967,"volume":1490,"transactions":9,"vwap":2305},"2025-06-30",33.15,33.299,{"date":2425,"open":2426,"high":2389,"low":2427,"close":2428,"change":2118,"percent_change":202,"volume":1465,"transactions":9,"vwap":2428},"2025-06-27",33.199,33.0099983,33.16,{"date":2430,"open":2422,"high":2396,"low":2422,"close":2431,"change":1804,"percent_change":295,"volume":2432,"transactions":9,"vwap":2431},"2025-06-26",33.18,13400,{"date":2434,"open":2431,"high":2435,"low":2436,"close":2437,"change":1811,"percent_change":1058,"volume":2438,"transactions":9,"vwap":2437},"2025-06-25",33.273,33.049999,33.19,20500,{"date":2440,"open":2441,"high":2442,"low":2441,"close":2443,"change":1450,"percent_change":2444,"volume":1222,"transactions":9,"vwap":2443},"2025-06-24",32.68,33.11,33.02,2.58,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":166,"percent_change":120,"volume":1052,"transactions":9,"vwap":2450},"2025-06-23",32,32.25,31.92,32.19,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2455,"change":1221,"percent_change":1707,"volume":2456,"transactions":9,"vwap":2455},"2025-06-20",32.11,31.874,31.99,12200,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2461,"change":1578,"percent_change":778,"volume":1201,"transactions":9,"vwap":2461},"2025-06-18",32.029999,32.217,31.91,{"date":2463,"open":2464,"high":2448,"low":2465,"close":2465,"change":1168,"percent_change":2466,"volume":1030,"transactions":9,"vwap":2465},"2025-06-17",32.12,31.84,-1.61,{"date":2468,"open":2469,"high":2470,"low":2448,"close":2471,"change":2472,"percent_change":2473,"volume":1805,"transactions":9,"vwap":2471},"2025-06-16",32.41,32.53,32.36,0.555,1.75,{"date":2475,"open":2476,"high":2477,"low":2476,"close":2478,"change":816,"percent_change":2479,"volume":1465,"transactions":9,"vwap":2478},"2025-06-13",31.69,32.09,31.805,-1.59,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":1175,"percent_change":1282,"volume":905,"transactions":9,"vwap":2485},"2025-06-12",32.34,32.535,32.21,32.32,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":778,"percent_change":2492,"volume":1593,"transactions":9,"vwap":2491},"2025-06-11",32.54,32.56,32.28,32.42,0.68,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":1659,"percent_change":173,"volume":2119,"transactions":9,"vwap":2498},"2025-06-10",32.15,32.286,32.011002,32.2,{"date":2500,"open":2501,"high":2501,"low":2502,"close":2503,"change":115,"percent_change":2504,"volume":926,"transactions":9,"vwap":2503},"2025-06-09",32.060001,31.8,31.88,1.11,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":1051,"percent_change":115,"volume":2511,"transactions":9,"vwap":2510},"2025-06-06",31.58,31.75,31.42,31.53,15100,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2509,"change":1822,"percent_change":1058,"volume":1349,"transactions":9,"vwap":2509},"2025-06-05",31.51,31.699,31.35,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":1457,"percent_change":2523,"volume":1101,"transactions":9,"vwap":2522},"2025-06-04",31.21,31.381,31.18,31.26,1.3,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":719,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-06-03",30.8,30.993,30.79,30.86,0.46,6100,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":130,"percent_change":2036,"volume":1060,"transactions":9,"vwap":2537},"2025-06-02",30.63,30.74,30.54,30.72,{"date":2539,"open":2540,"high":2540,"low":2541,"close":2534,"change":1901,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2534},"2025-05-30",30.83,30.44,-0.91,18300,{"date":2545,"open":2519,"high":2519,"low":2546,"close":2547,"change":223,"percent_change":274,"volume":1935,"transactions":9,"vwap":2547},"2025-05-29",30.88,30.91,{"date":2549,"open":2526,"high":2550,"low":2551,"close":2552,"change":295,"percent_change":1175,"volume":1812,"transactions":9,"vwap":2552},"2025-05-28",31.051001,30.741,30.9,{"date":2554,"open":2547,"high":2555,"low":2535,"close":2556,"change":2557,"percent_change":140,"volume":2558,"transactions":9,"vwap":2556},"2025-05-27",31.13,30.93,-0.105,30000,{"date":2560,"open":2561,"high":2562,"low":2535,"close":2563,"change":2564,"percent_change":1598,"volume":2565,"transactions":9,"vwap":2563},"2025-05-23",30.92,31.049999,31.035,0.115,123900,{"date":2567,"open":2561,"high":2568,"low":2569,"close":2561,"change":533,"percent_change":2078,"volume":2570,"transactions":9,"vwap":2561},"2025-05-22",31.2,30.786,11700,{"date":2572,"open":2573,"high":2574,"low":2546,"close":2575,"change":2576,"percent_change":-6,"volume":2577,"transactions":9,"vwap":2575},"2025-05-21",31.030001,31.16,30.97,-0.001,106800,{"date":2579,"open":2561,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":1529,"volume":1956,"transactions":9,"vwap":2582},"2025-05-20",31.14,30.744,30.971,-0.039,{"date":2585,"open":2586,"high":2580,"low":2586,"close":2587,"change":2588,"percent_change":367,"volume":2589,"transactions":9,"vwap":2587},"2025-05-19",30.48,31.01,-0.022,69500,{"date":2591,"open":2562,"high":2592,"low":2552,"close":2593,"change":1797,"percent_change":274,"volume":2594,"transactions":9,"vwap":2593},"2025-05-16",31.17,31.032,12400,{"date":2596,"open":2597,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":445,"volume":2228,"transactions":9,"vwap":2599},"2025-05-15",31.25,30.82,31.023001,0.183,{"date":2602,"open":2603,"high":2604,"low":2598,"close":2605,"change":223,"percent_change":274,"volume":1131,"transactions":9,"vwap":2605},"2025-05-14",31.059999,31.147,30.84,{"date":2607,"open":2608,"high":2547,"low":2609,"close":2540,"change":130,"percent_change":2036,"volume":2610,"transactions":9,"vwap":2540},"2025-05-13",30.705,30.67,26100,{"date":2612,"open":2613,"high":2614,"low":2613,"close":2535,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2535},"2025-05-12",30.61,30.87,0.71,2.36,84700,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":1334,"percent_change":2624,"volume":1761,"transactions":9,"vwap":2623},"2025-05-09",30.12,30.247,29.896,30.030001,0.94,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2629,"change":367,"percent_change":317,"volume":2630,"transactions":9,"vwap":2629},"2025-05-08",29.92,30.191,29.75,23100,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":953,"transactions":9,"vwap":2636},"2025-05-07",29.95,30.25,29.77,29.82,-0.59,-1.94,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":166,"percent_change":37,"volume":2645,"transactions":9,"vwap":2644},"2025-05-06",30.13,30.42,30.09,30.41,543500,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2650,"change":1175,"percent_change":1560,"volume":1192,"transactions":9,"vwap":2650},"2025-05-05",30.35,30.476,30.21,{"date":2652,"open":2653,"high":2648,"low":2654,"close":2655,"change":58,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-05-02",30.14,29.97,30.31,3.59,48700,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":1604,"percent_change":1282,"volume":2664,"transactions":9,"vwap":2663},"2025-05-01",29.38,29.59,29.25,29.26,25600,{"date":2666,"open":2663,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":1804,"volume":1239,"transactions":9,"vwap":2669},"2025-04-30",29.66,29.051001,29.35,-0.002,{"date":2672,"open":2673,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2213,"volume":859,"transactions":9,"vwap":2675},"2025-04-29",29.46,29.18,29.352,0.137,{"date":2678,"open":2660,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":603,"volume":2683,"transactions":9,"vwap":2681},"2025-04-28",29.409,28.972,29.215,0.005,20800,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2687,"change":1051,"percent_change":395,"volume":2689,"transactions":9,"vwap":2687},"2025-04-25",29.11,29.21,28.839,29800,{"date":2691,"open":2692,"high":2693,"low":2692,"close":2694,"change":274,"percent_change":327,"volume":2695,"transactions":9,"vwap":2694},"2025-04-24",28.83,29.228,29.1,39000,{"date":180,"open":2697,"high":2698,"low":176,"close":2699,"change":1175,"percent_change":140,"volume":2438,"transactions":9,"vwap":2699},29.17,29.31,29.07]